Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 83.74 | 84.03 | 83.49 | 83.76 | 2,432,936 | -0.24(-0.29%) |
Jun 18, 2024 | 83.89 | 84.31 | 83.71 | 84.00 | 3,073,566 | +0.33(+0.39%) |
Jun 17, 2024 | 83.51 | 84.09 | 83.16 | 83.67 | 2,168,022 | -0.33(-0.39%) |
Jun 14, 2024 | 83.73 | 84.24 | 83.32 | 84.00 | 2,178,646 | -0.02(-0.02%) |
Jun 13, 2024 | 83.87 | 84.29 | 83.38 | 84.02 | 2,619,925 | +0.34(+0.41%) |
Jun 12, 2024 | 84.69 | 85.34 | 83.56 | 83.68 | 4,123,489 | +0.74(+0.89%) |
Jun 11, 2024 | 82.85 | 83.33 | 82.61 | 82.94 | 3,261,711 | -0.30(-0.36%) |
Jun 10, 2024 | 82.70 | 83.52 | 82.10 | 83.24 | 2,450,820 | +0.28(+0.34%) |
Jun 07, 2024 | 82.43 | 83.18 | 82.36 | 82.96 | 3,227,900 | -0.79(-0.94%) |
Jun 06, 2024 | 83.20 | 83.77 | 82.85 | 83.75 | 4,300,216 | +0.16(+0.19%) |
Jun 05, 2024 | 83.74 | 83.86 | 83.09 | 83.59 | 2,373,310 | -0.10(-0.12%) |
Jun 04, 2024 | 82.81 | 84.04 | 82.81 | 83.69 | 2,720,254 | +0.64(+0.77%) |
Jun 03, 2024 | 83.69 | 83.69 | 82.62 | 83.05 | 3,301,547 | -0.19(-0.23%) |
May 31, 2024 | 82.21 | 83.30 | 81.84 | 83.24 | 4,176,872 | +1.53(+1.87%) |
May 30, 2024 | 80.93 | 81.75 | 80.93 | 81.71 | 2,748,842 | +1.18(+1.47%) |
May 29, 2024 | 80.50 | 80.64 | 80.17 | 80.53 | 3,203,330 | -0.79(-0.97%) |
May 28, 2024 | 82.25 | 82.58 | 81.23 | 81.32 | 3,046,756 | -0.54(-0.66%) |
May 24, 2024 | 82.19 | 82.32 | 81.75 | 81.86 | 2,317,773 | +0.06(+0.07%) |
May 23, 2024 | 83.60 | 83.60 | 81.75 | 81.80 | 4,061,030 | -1.80(-2.15%) |
May 22, 2024 | 84.07 | 84.41 | 83.35 | 83.60 | 3,888,158 | -0.76(-0.90%) |
May 21, 2024 | 84.19 | 84.50 | 84.01 | 84.36 | 2,656,278 | -0.03(-0.04%) |
May 20, 2024 | 84.72 | 84.97 | 84.29 | 84.39 | 2,842,874 | -0.50(-0.59%) |
May 17, 2024 | 85.00 | 85.10 | 84.58 | 84.89 | 2,791,697 | -0.01(-0.01%) |
May 16, 2024 | 85.04 | 85.28 | 84.77 | 84.90 | 2,576,999 | -0.06(-0.07%) |
May 15, 2024 | 85.03 | 85.42 | 84.76 | 84.96 | 3,544,952 | +1.16(+1.38%) |
May 14, 2024 | 83.72 | 84.17 | 83.36 | 83.80 | 3,099,108 | +0.64(+0.77%) |
May 13, 2024 | 83.20 | 83.65 | 82.77 | 83.16 | 2,848,506 | +0.27(+0.33%) |
May 10, 2024 | 83.25 | 83.34 | 82.64 | 82.89 | 5,649,931 | -0.23(-0.28%) |
May 09, 2024 | 82.10 | 83.19 | 82.10 | 83.12 | 5,451,640 | +1.67(+2.05%) |
May 08, 2024 | 81.69 | 81.69 | 81.18 | 81.45 | 4,129,957 | -0.69(-0.84%) |
May 07, 2024 | 82.01 | 82.40 | 81.78 | 82.14 | 3,667,342 | +0.77(+0.95%) |
May 06, 2024 | 81.89 | 82.03 | 81.05 | 81.37 | 3,044,798 | +0.07(+0.09%) |
May 03, 2024 | 82.16 | 82.64 | 81.11 | 81.30 | 4,270,221 | +0.54(+0.67%) |
May 02, 2024 | 80.39 | 80.94 | 79.55 | 80.76 | 4,804,859 | +1.12(+1.41%) |
May 01, 2024 | 79.50 | 81.12 | 79.37 | 79.64 | 7,204,226 | +0.03(+0.04%) |
Apr 30, 2024 | 80.41 | 80.79 | 79.58 | 79.61 | 7,004,056 | -1.37(-1.69%) |
Apr 29, 2024 | 80.51 | 81.23 | 80.51 | 80.98 | 4,374,149 | +0.82(+1.02%) |
Apr 26, 2024 | 80.24 | 80.97 | 80.00 | 80.16 | 3,367,696 | +0.04(+0.05%) |
Apr 25, 2024 | 79.78 | 80.25 | 79.27 | 80.12 | 4,083,121 | -0.46(-0.57%) |
Apr 24, 2024 | 80.12 | 80.72 | 79.64 | 80.58 | 4,513,621 | +0.15(+0.19%) |
Apr 23, 2024 | 79.85 | 80.76 | 79.72 | 80.43 | 5,484,088 | +0.73(+0.92%) |
Apr 22, 2024 | 79.30 | 79.86 | 78.76 | 79.70 | 3,846,134 | +0.70(+0.89%) |
Apr 19, 2024 | 78.66 | 79.35 | 78.62 | 79.00 | 4,585,626 | +0.38(+0.48%) |
Apr 18, 2024 | 78.93 | 79.12 | 78.27 | 78.62 | 4,158,391 | +0.01(+0.01%) |
Apr 17, 2024 | 79.03 | 79.38 | 78.56 | 78.61 | 5,554,689 | -0.58(-0.73%) |
Apr 16, 2024 | 79.96 | 80.05 | 78.96 | 79.19 | 6,598,919 | -1.13(-1.41%) |
Apr 15, 2024 | 82.25 | 82.33 | 79.87 | 80.32 | 5,608,503 | -1.39(-1.70%) |
Apr 12, 2024 | 82.19 | 82.38 | 81.39 | 81.71 | 5,458,588 | -0.98(-1.19%) |
Apr 11, 2024 | 82.99 | 83.16 | 81.86 | 82.69 | 7,145,939 | +0.28(+0.34%) |
Apr 10, 2024 | 83.45 | 83.71 | 81.93 | 82.41 | 8,332,874 | -3.56(-4.14%) |
Apr 09, 2024 | 85.15 | 85.97 | 84.97 | 85.97 | 4,075,712 | +1.13(+1.33%) |
Apr 08, 2024 | 84.21 | 84.92 | 84.12 | 84.84 | 3,866,607 | +0.90(+1.07%) |
Apr 05, 2024 | 83.22 | 84.14 | 83.01 | 83.94 | 4,789,057 | +0.43(+0.51%) |
Apr 04, 2024 | 84.74 | 85.14 | 83.22 | 83.51 | 5,953,417 | -0.54(-0.64%) |
Apr 03, 2024 | 83.76 | 84.15 | 83.41 | 84.05 | 3,632,733 | +0.09(+0.11%) |
Apr 02, 2024 | 84.37 | 84.44 | 83.62 | 83.96 | 5,116,086 | -1.07(-1.26%) |