Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 83.54 | 83.85 | 83.16 | 83.41 | 484,568 | -0.47(-0.56%) |
Jul 01, 2024 | 84.59 | 85.25 | 83.81 | 83.88 | 702,034 | -0.27(-0.32%) |
Jun 28, 2024 | 81.02 | 84.25 | 80.70 | 84.15 | 1,718,054 | +3.50(+4.34%) |
Jun 27, 2024 | 80.63 | 80.89 | 80.05 | 80.65 | 413,459 | +0.16(+0.20%) |
Jun 26, 2024 | 79.85 | 80.57 | 79.58 | 80.49 | 286,362 | +0.36(+0.45%) |
Jun 25, 2024 | 81.15 | 81.27 | 80.07 | 80.13 | 333,083 | -1.05(-1.29%) |
Jun 24, 2024 | 80.60 | 81.57 | 80.14 | 81.18 | 398,415 | +0.92(+1.15%) |
Jun 21, 2024 | 81.62 | 81.68 | 80.07 | 80.26 | 640,604 | -1.15(-1.41%) |
Jun 20, 2024 | 81.20 | 81.55 | 81.20 | 81.41 | 381,786 | +0.32(+0.39%) |
Jun 18, 2024 | 80.30 | 81.30 | 80.28 | 81.09 | 607,009 | +1.12(+1.40%) |
Jun 17, 2024 | 78.74 | 80.07 | 78.35 | 79.97 | 448,226 | +1.38(+1.76%) |
Jun 14, 2024 | 78.24 | 79.12 | 77.99 | 78.59 | 433,754 | -0.49(-0.62%) |
Jun 13, 2024 | 79.97 | 80.59 | 78.80 | 79.08 | 548,496 | -1.34(-1.67%) |
Jun 12, 2024 | 79.73 | 80.82 | 79.17 | 80.42 | 614,688 | +1.82(+2.32%) |
Jun 11, 2024 | 78.12 | 78.83 | 77.64 | 78.60 | 757,500 | +0.04(+0.05%) |
Jun 10, 2024 | 77.71 | 79.12 | 77.62 | 78.56 | 442,815 | +0.35(+0.45%) |
Jun 07, 2024 | 78.07 | 78.57 | 77.91 | 78.21 | 403,150 | -0.02(-0.03%) |
Jun 06, 2024 | 78.51 | 78.72 | 77.78 | 78.23 | 653,939 | -0.14(-0.18%) |
Jun 05, 2024 | 77.73 | 78.59 | 77.11 | 78.37 | 397,838 | +0.81(+1.04%) |
Jun 04, 2024 | 78.45 | 78.84 | 76.97 | 77.56 | 563,709 | -1.57(-1.98%) |
Jun 03, 2024 | 80.68 | 81.03 | 78.69 | 79.13 | 480,348 | -1.40(-1.74%) |
May 31, 2024 | 78.76 | 80.56 | 78.32 | 80.53 | 1,267,480 | +1.87(+2.38%) |
May 30, 2024 | 78.60 | 79.25 | 78.38 | 78.66 | 1,303,656 | +0.17(+0.22%) |
May 29, 2024 | 79.05 | 79.05 | 78.22 | 78.49 | 757,301 | -1.48(-1.85%) |
May 28, 2024 | 80.81 | 81.34 | 79.74 | 79.97 | 863,383 | -0.68(-0.84%) |
May 24, 2024 | 81.02 | 81.53 | 80.51 | 80.65 | 684,175 | +0.18(+0.22%) |
May 23, 2024 | 81.53 | 81.53 | 80.40 | 80.47 | 336,101 | -1.12(-1.38%) |
May 22, 2024 | 81.35 | 81.86 | 81.07 | 81.59 | 659,775 | -0.13(-0.16%) |
May 21, 2024 | 81.30 | 82.01 | 81.11 | 81.72 | 1,171,067 | +0.36(+0.44%) |
May 20, 2024 | 82.28 | 82.55 | 81.13 | 81.37 | 611,362 | -1.13(-1.37%) |
May 17, 2024 | 82.64 | 82.85 | 82.43 | 82.50 | 449,047 | -0.13(-0.16%) |
May 16, 2024 | 83.48 | 83.78 | 82.58 | 82.63 | 308,705 | -1.02(-1.22%) |
May 15, 2024 | 83.31 | 83.79 | 83.18 | 83.65 | 713,235 | +0.70(+0.84%) |
May 14, 2024 | 82.82 | 83.27 | 82.45 | 82.96 | 578,020 | +0.56(+0.68%) |
May 13, 2024 | 83.56 | 83.71 | 82.32 | 82.40 | 445,757 | -0.69(-0.83%) |
May 10, 2024 | 83.00 | 83.79 | 82.70 | 83.09 | 601,480 | +0.56(+0.68%) |
May 09, 2024 | 82.57 | 83.29 | 82.28 | 82.53 | 673,355 | -0.18(-0.22%) |
May 08, 2024 | 82.07 | 82.87 | 81.87 | 82.71 | 510,832 | +0.35(+0.42%) |
May 07, 2024 | 82.82 | 83.35 | 82.34 | 82.36 | 807,111 | -0.41(-0.49%) |
May 06, 2024 | 82.02 | 82.81 | 81.81 | 82.77 | 430,452 | +1.42(+1.75%) |
May 03, 2024 | 81.11 | 81.71 | 80.56 | 81.35 | 512,201 | +0.94(+1.16%) |
May 02, 2024 | 80.07 | 80.42 | 79.07 | 80.41 | 565,399 | +0.97(+1.23%) |