Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 86.39 | 86.71 | 85.87 | 86.64 | 620,207 | +0.61(+0.71%) |
Jun 04, 2024 | 85.35 | 86.11 | 84.94 | 86.03 | 1,131,092 | +2.43(+2.91%) |
Jun 03, 2024 | 83.13 | 83.90 | 83.00 | 83.60 | 816,883 | +1.26(+1.53%) |
May 31, 2024 | 81.75 | 82.38 | 81.47 | 82.34 | 968,344 | +1.55(+1.92%) |
May 30, 2024 | 80.48 | 81.26 | 80.15 | 80.79 | 1,018,956 | +2.34(+2.98%) |
May 29, 2024 | 78.99 | 79.37 | 78.34 | 78.45 | 758,564 | -1.42(-1.78%) |
May 28, 2024 | 80.54 | 80.77 | 79.77 | 79.87 | 539,161 | -0.42(-0.52%) |
May 24, 2024 | 80.18 | 80.78 | 80.15 | 80.29 | 740,132 | -0.51(-0.63%) |
May 23, 2024 | 81.92 | 81.92 | 80.71 | 80.80 | 635,945 | -0.46(-0.57%) |
May 22, 2024 | 81.73 | 81.81 | 81.18 | 81.26 | 596,872 | -0.74(-0.90%) |
May 21, 2024 | 82.81 | 82.81 | 81.97 | 82.00 | 888,536 | -1.59(-1.90%) |
May 20, 2024 | 83.75 | 84.00 | 83.50 | 83.59 | 779,560 | -0.16(-0.19%) |
May 17, 2024 | 84.07 | 84.26 | 83.50 | 83.75 | 768,643 | +0.36(+0.43%) |
May 16, 2024 | 83.90 | 84.39 | 83.31 | 83.39 | 1,035,550 | -0.09(-0.11%) |
May 15, 2024 | 82.70 | 83.52 | 82.61 | 83.48 | 2,010,637 | +2.25(+2.77%) |
May 14, 2024 | 79.10 | 81.85 | 79.00 | 81.23 | 3,437,558 | +5.08(+6.67%) |
May 13, 2024 | 76.55 | 76.89 | 75.97 | 76.15 | 1,517,243 | +0.78(+1.03%) |
May 10, 2024 | 75.88 | 75.93 | 75.11 | 75.37 | 2,115,148 | -2.10(-2.71%) |
May 09, 2024 | 76.85 | 77.50 | 76.63 | 77.47 | 1,656,969 | -0.88(-1.12%) |
May 08, 2024 | 78.26 | 78.85 | 77.66 | 78.35 | 1,715,737 | -3.30(-4.04%) |
May 07, 2024 | 82.24 | 82.33 | 81.59 | 81.65 | 946,010 | -3.19(-3.76%) |
May 06, 2024 | 85.01 | 85.13 | 84.50 | 84.84 | 744,768 | +0.30(+0.35%) |
May 03, 2024 | 85.25 | 85.56 | 84.20 | 84.54 | 631,246 | +0.46(+0.55%) |
May 02, 2024 | 84.04 | 84.63 | 83.44 | 84.08 | 657,144 | +1.19(+1.44%) |
May 01, 2024 | 82.81 | 83.86 | 82.53 | 82.89 | 393,908 | +0.32(+0.39%) |
Apr 30, 2024 | 82.89 | 83.14 | 82.49 | 82.57 | 464,326 | -0.42(-0.51%) |
Apr 29, 2024 | 82.87 | 83.13 | 82.49 | 82.99 | 708,549 | +0.66(+0.80%) |
Apr 26, 2024 | 81.79 | 82.43 | 81.71 | 82.33 | 440,632 | -0.11(-0.13%) |
Apr 25, 2024 | 81.28 | 82.48 | 81.14 | 82.44 | 553,012 | -0.27(-0.33%) |
Apr 24, 2024 | 82.54 | 83.11 | 82.22 | 82.71 | 644,730 | +0.90(+1.10%) |
Apr 23, 2024 | 81.15 | 81.90 | 81.03 | 81.81 | 807,289 | +0.25(+0.31%) |
Apr 22, 2024 | 81.24 | 81.73 | 80.89 | 81.56 | 611,185 | +0.26(+0.32%) |
Apr 19, 2024 | 81.51 | 82.16 | 81.19 | 81.30 | 597,787 | -0.58(-0.71%) |
Apr 18, 2024 | 82.07 | 82.57 | 81.85 | 81.88 | 447,011 | +0.30(+0.37%) |
Apr 17, 2024 | 82.28 | 82.28 | 81.36 | 81.58 | 580,056 | -1.39(-1.68%) |
Apr 16, 2024 | 83.50 | 83.63 | 82.90 | 82.97 | 853,208 | +0.67(+0.81%) |
Apr 15, 2024 | 83.55 | 83.67 | 82.12 | 82.30 | 791,373 | -1.69(-2.01%) |
Apr 12, 2024 | 84.33 | 84.57 | 83.69 | 83.99 | 777,403 | -0.07(-0.08%) |
Apr 11, 2024 | 84.25 | 84.31 | 83.42 | 84.06 | 382,348 | -0.07(-0.08%) |
Apr 10, 2024 | 84.12 | 84.42 | 83.83 | 84.13 | 438,790 | -0.51(-0.60%) |
Apr 09, 2024 | 84.87 | 85.13 | 84.22 | 84.64 | 513,595 | +0.32(+0.38%) |
Apr 08, 2024 | 84.59 | 84.76 | 84.12 | 84.32 | 551,238 | -0.50(-0.59%) |
Apr 05, 2024 | 84.50 | 85.20 | 84.29 | 84.82 | 411,298 | +0.27(+0.32%) |
Apr 04, 2024 | 86.09 | 86.10 | 84.52 | 84.55 | 607,249 | -1.22(-1.42%) |
Apr 03, 2024 | 85.43 | 86.19 | 85.41 | 85.77 | 939,909 | +0.44(+0.52%) |
Apr 02, 2024 | 85.50 | 85.50 | 84.67 | 85.33 | 540,975 | -0.84(-0.97%) |