Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 84.87 | 84.87 | 83.74 | 83.98 | 201,171 | -0.82(-0.97%) |
Jun 24, 2024 | 84.46 | 85.31 | 84.46 | 84.80 | 125,747 | +0.50(+0.59%) |
Jun 21, 2024 | 84.25 | 84.34 | 83.36 | 84.30 | 43,540 | +0.29(+0.34%) |
Jun 20, 2024 | 84.51 | 84.75 | 83.79 | 84.01 | 79,222 | -0.43(-0.51%) |
Jun 18, 2024 | 84.14 | 84.66 | 83.99 | 84.44 | 89,941 | +0.32(+0.38%) |
Jun 17, 2024 | 83.15 | 84.18 | 83.08 | 84.12 | 66,689 | +0.83(+0.99%) |
Jun 14, 2024 | 83.86 | 83.86 | 82.78 | 83.29 | 110,428 | -1.22(-1.44%) |
Jun 13, 2024 | 84.92 | 84.92 | 83.96 | 84.51 | 121,069 | -0.40(-0.47%) |
Jun 12, 2024 | 85.05 | 85.80 | 84.66 | 84.91 | 100,223 | +1.39(+1.66%) |
Jun 11, 2024 | 83.38 | 83.60 | 82.72 | 83.52 | 121,571 | -0.23(-0.27%) |
Jun 10, 2024 | 82.79 | 83.86 | 82.63 | 83.75 | 83,066 | +0.40(+0.48%) |
Jun 07, 2024 | 83.42 | 83.91 | 83.21 | 83.35 | 127,573 | -0.56(-0.67%) |
Jun 06, 2024 | 84.10 | 84.36 | 83.66 | 83.91 | 195,987 | -0.46(-0.54%) |
Jun 05, 2024 | 83.53 | 84.43 | 83.27 | 84.37 | 167,118 | +1.30(+1.56%) |
Jun 04, 2024 | 83.87 | 83.95 | 83.05 | 83.07 | 245,065 | -1.24(-1.47%) |
Jun 03, 2024 | 85.54 | 85.54 | 83.63 | 84.31 | 126,058 | -0.96(-1.12%) |
May 31, 2024 | 84.91 | 85.27 | 83.95 | 85.27 | 298,940 | +0.81(+0.96%) |
May 30, 2024 | 84.17 | 84.79 | 84.14 | 84.46 | 1,171,515 | +0.69(+0.82%) |
May 29, 2024 | 84.20 | 84.23 | 83.67 | 83.77 | 10,249,739 | -1.13(-1.33%) |
May 28, 2024 | 85.90 | 85.90 | 84.69 | 84.90 | 173,276 | -0.67(-0.78%) |
May 24, 2024 | 85.25 | 85.66 | 85.00 | 85.57 | 124,161 | +0.79(+0.93%) |
May 23, 2024 | 86.06 | 86.06 | 84.59 | 84.78 | 80,227 | -0.87(-1.01%) |
May 22, 2024 | 86.26 | 86.43 | 85.29 | 85.65 | 83,419 | -0.70(-0.81%) |
May 21, 2024 | 86.17 | 86.37 | 86.04 | 86.35 | 70,287 | -0.09(-0.10%) |
May 20, 2024 | 86.23 | 86.59 | 86.05 | 86.44 | 98,276 | +0.35(+0.41%) |
May 17, 2024 | 86.20 | 86.20 | 85.79 | 86.09 | 84,370 | +0.16(+0.19%) |
May 16, 2024 | 86.79 | 86.93 | 85.93 | 85.93 | 98,088 | -0.94(-1.08%) |
May 15, 2024 | 86.76 | 86.93 | 86.42 | 86.86 | 103,918 | +0.90(+1.04%) |
May 14, 2024 | 85.85 | 86.10 | 85.64 | 85.97 | 189,656 | +0.61(+0.71%) |
May 13, 2024 | 86.19 | 86.19 | 85.34 | 85.36 | 74,606 | -0.36(-0.42%) |
May 10, 2024 | 86.16 | 86.16 | 85.52 | 85.72 | 81,837 | -0.15(-0.17%) |
May 09, 2024 | 85.06 | 85.87 | 84.92 | 85.87 | 117,100 | +0.93(+1.09%) |
May 08, 2024 | 84.97 | 85.18 | 84.69 | 84.94 | 178,788 | -0.48(-0.56%) |
May 07, 2024 | 85.35 | 85.91 | 85.20 | 85.42 | 1,907,508 | +0.19(+0.22%) |
May 06, 2024 | 84.47 | 85.23 | 84.47 | 85.23 | 224,467 | +1.41(+1.68%) |
May 03, 2024 | 84.07 | 84.50 | 83.65 | 83.82 | 164,894 | +0.94(+1.13%) |
May 02, 2024 | 82.69 | 83.03 | 81.76 | 82.88 | 107,101 | +1.09(+1.33%) |
May 01, 2024 | 81.90 | 83.09 | 81.38 | 81.80 | 452,359 | -0.01(-0.01%) |
Apr 30, 2024 | 83.09 | 83.22 | 81.81 | 81.81 | 68,055 | -1.69(-2.02%) |
Apr 29, 2024 | 83.29 | 83.56 | 83.06 | 83.49 | 78,735 | +0.56(+0.67%) |
Apr 26, 2024 | 82.82 | 83.27 | 82.64 | 82.93 | 104,526 | +0.23(+0.28%) |
Apr 25, 2024 | 82.05 | 82.89 | 81.64 | 82.70 | 1,720,196 | -0.23(-0.28%) |
Apr 24, 2024 | 83.14 | 83.54 | 82.32 | 82.93 | 155,563 | +0.02(+0.02%) |
Apr 23, 2024 | 81.96 | 83.16 | 81.89 | 82.91 | 169,980 | +1.24(+1.51%) |
Apr 22, 2024 | 81.22 | 82.15 | 80.83 | 81.68 | 85,240 | +0.84(+1.04%) |
Apr 19, 2024 | 80.82 | 81.43 | 80.36 | 80.84 | 74,486 | -0.19(-0.23%) |
Apr 18, 2024 | 81.70 | 82.03 | 80.86 | 81.03 | 77,572 | -0.31(-0.38%) |
Apr 17, 2024 | 82.64 | 82.64 | 81.29 | 81.34 | 135,855 | -0.84(-1.02%) |
Apr 16, 2024 | 82.29 | 82.53 | 81.68 | 82.18 | 123,818 | -0.28(-0.34%) |
Apr 15, 2024 | 84.14 | 84.37 | 82.30 | 82.45 | 88,103 | -0.91(-1.09%) |
Apr 12, 2024 | 84.25 | 84.40 | 83.14 | 83.36 | 135,394 | -1.37(-1.61%) |
Apr 11, 2024 | 85.03 | 85.03 | 84.16 | 84.73 | 120,909 | +0.11(+0.13%) |
Apr 10, 2024 | 84.50 | 85.20 | 84.20 | 84.62 | 115,592 | -1.40(-1.62%) |
Apr 09, 2024 | 86.41 | 86.47 | 85.25 | 86.02 | 82,414 | -0.10(-0.12%) |
Apr 08, 2024 | 86.18 | 86.41 | 85.84 | 86.12 | 95,757 | +0.21(+0.24%) |
Apr 05, 2024 | 85.06 | 86.19 | 85.06 | 85.91 | 86,414 | +0.95(+1.12%) |
Apr 04, 2024 | 86.54 | 86.76 | 84.76 | 84.96 | 141,965 | -0.92(-1.07%) |
Apr 03, 2024 | 85.29 | 86.08 | 85.29 | 85.88 | 168,004 | +0.35(+0.41%) |
Apr 02, 2024 | 85.89 | 85.89 | 85.10 | 85.53 | 313,690 | -1.03(-1.19%) |