Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 84.33 | 84.33 | 82.30 | 82.86 | 187,000 | -1.18(-1.40%) |
Jun 24, 2024 | 84.00 | 85.16 | 83.89 | 84.04 | 166,455 | +0.19(+0.23%) |
Jun 21, 2024 | 83.16 | 83.99 | 82.56 | 83.85 | 611,113 | +0.43(+0.52%) |
Jun 20, 2024 | 83.82 | 84.49 | 82.91 | 83.42 | 113,255 | -1.09(-1.29%) |
Jun 18, 2024 | 84.52 | 85.20 | 84.27 | 84.51 | 173,407 | -0.21(-0.25%) |
Jun 17, 2024 | 83.33 | 84.84 | 82.90 | 84.72 | 128,805 | +1.12(+1.34%) |
Jun 14, 2024 | 83.31 | 83.63 | 82.17 | 83.60 | 199,495 | -1.11(-1.31%) |
Jun 13, 2024 | 84.63 | 84.91 | 83.35 | 84.71 | 110,525 | -0.25(-0.29%) |
Jun 12, 2024 | 85.80 | 87.11 | 84.94 | 84.96 | 151,392 | +1.59(+1.91%) |
Jun 11, 2024 | 83.97 | 83.97 | 82.92 | 83.37 | 141,660 | -1.10(-1.30%) |
Jun 10, 2024 | 82.33 | 84.52 | 82.27 | 84.47 | 230,364 | +0.84(+1.00%) |
Jun 07, 2024 | 84.31 | 85.08 | 83.14 | 83.63 | 112,617 | -1.13(-1.33%) |
Jun 06, 2024 | 85.46 | 85.63 | 84.00 | 84.76 | 110,939 | -1.09(-1.27%) |
Jun 05, 2024 | 84.33 | 86.01 | 83.30 | 85.85 | 204,717 | +1.85(+2.20%) |
Jun 04, 2024 | 85.61 | 85.87 | 83.23 | 84.00 | 171,626 | -2.20(-2.55%) |
Jun 03, 2024 | 88.39 | 88.81 | 85.88 | 86.20 | 152,422 | -1.71(-1.95%) |
May 31, 2024 | 88.60 | 89.43 | 86.97 | 87.91 | 428,422 | -0.53(-0.60%) |
May 30, 2024 | 86.80 | 88.52 | 86.38 | 88.44 | 402,453 | +1.95(+2.25%) |
May 29, 2024 | 85.99 | 86.97 | 85.81 | 86.49 | 182,052 | -0.69(-0.79%) |
May 28, 2024 | 87.56 | 87.56 | 86.03 | 87.18 | 164,909 | -0.06(-0.07%) |
May 24, 2024 | 85.87 | 87.41 | 85.62 | 87.24 | 219,619 | +1.66(+1.94%) |
May 23, 2024 | 85.56 | 87.10 | 84.90 | 85.58 | 377,854 | +0.17(+0.20%) |
May 22, 2024 | 86.24 | 86.55 | 85.15 | 85.41 | 169,781 | -0.87(-1.01%) |
May 21, 2024 | 85.70 | 86.47 | 85.39 | 86.28 | 199,255 | +0.10(+0.12%) |
May 20, 2024 | 86.37 | 87.32 | 86.04 | 86.18 | 128,456 | -0.39(-0.45%) |
May 17, 2024 | 87.18 | 87.20 | 86.09 | 86.57 | 202,001 | -0.25(-0.29%) |
May 16, 2024 | 89.00 | 89.00 | 86.60 | 86.82 | 175,851 | -2.42(-2.71%) |
May 15, 2024 | 88.43 | 89.44 | 88.15 | 89.24 | 156,630 | +1.83(+2.09%) |
May 14, 2024 | 88.91 | 88.91 | 86.59 | 87.41 | 156,526 | -0.22(-0.25%) |
May 13, 2024 | 89.15 | 89.15 | 87.51 | 87.63 | 108,494 | -0.68(-0.77%) |
May 10, 2024 | 88.15 | 88.44 | 87.14 | 88.31 | 126,764 | +0.16(+0.18%) |
May 09, 2024 | 87.81 | 88.87 | 87.67 | 88.15 | 173,450 | +0.58(+0.66%) |
May 08, 2024 | 87.38 | 87.95 | 86.28 | 87.57 | 174,263 | -0.28(-0.32%) |
May 07, 2024 | 87.37 | 89.17 | 87.26 | 87.85 | 310,571 | +0.84(+0.97%) |
May 06, 2024 | 86.57 | 87.42 | 85.29 | 87.01 | 392,606 | +1.68(+1.97%) |
May 03, 2024 | 80.43 | 86.48 | 79.19 | 85.33 | 560,749 | +7.73(+9.96%) |
May 02, 2024 | 76.97 | 77.83 | 75.54 | 77.60 | 268,378 | +1.20(+1.57%) |
May 01, 2024 | 76.13 | 77.71 | 75.83 | 76.40 | 278,067 | +0.38(+0.50%) |
Apr 30, 2024 | 77.61 | 77.89 | 75.99 | 76.02 | 169,296 | -2.20(-2.81%) |
Apr 29, 2024 | 77.72 | 78.27 | 77.11 | 78.22 | 229,172 | +0.88(+1.14%) |
Apr 26, 2024 | 76.95 | 77.92 | 76.40 | 77.34 | 169,126 | +0.64(+0.83%) |
Apr 25, 2024 | 76.19 | 76.72 | 75.30 | 76.70 | 258,654 | -0.16(-0.21%) |
Apr 24, 2024 | 77.08 | 77.88 | 75.60 | 76.86 | 226,299 | -0.76(-0.98%) |
Apr 23, 2024 | 76.67 | 77.92 | 76.23 | 77.62 | 485,305 | +1.56(+2.05%) |
Apr 22, 2024 | 76.45 | 76.91 | 75.91 | 76.06 | 484,790 | +0.18(+0.24%) |
Apr 19, 2024 | 75.59 | 76.81 | 75.06 | 75.88 | 464,664 | +0.10(+0.13%) |
Apr 18, 2024 | 77.10 | 77.41 | 75.15 | 75.78 | 325,183 | -1.09(-1.42%) |
Apr 17, 2024 | 79.48 | 79.68 | 76.46 | 76.87 | 262,407 | -2.15(-2.72%) |
Apr 16, 2024 | 80.06 | 80.06 | 78.79 | 79.02 | 237,191 | -1.27(-1.58%) |
Apr 15, 2024 | 81.55 | 81.94 | 79.82 | 80.29 | 118,301 | -0.29(-0.36%) |
Apr 12, 2024 | 81.34 | 81.78 | 80.28 | 80.58 | 190,503 | -1.51(-1.84%) |
Apr 11, 2024 | 81.45 | 82.59 | 81.25 | 82.09 | 162,976 | +0.69(+0.85%) |
Apr 10, 2024 | 81.26 | 82.13 | 80.51 | 81.40 | 171,434 | -2.17(-2.60%) |
Apr 09, 2024 | 84.16 | 84.16 | 82.55 | 83.57 | 143,200 | -0.39(-0.46%) |
Apr 08, 2024 | 84.34 | 84.57 | 83.70 | 83.96 | 148,919 | +0.39(+0.47%) |
Apr 05, 2024 | 82.24 | 83.62 | 82.24 | 83.57 | 317,906 | +1.57(+1.91%) |
Apr 04, 2024 | 84.87 | 84.87 | 81.96 | 82.00 | 472,045 | -1.55(-1.85%) |
Apr 03, 2024 | 82.67 | 84.07 | 82.67 | 83.55 | 235,925 | +0.46(+0.55%) |
Apr 02, 2024 | 83.47 | 83.47 | 81.93 | 83.09 | 242,050 | -1.05(-1.25%) |