Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.25 | 84.20 | 81.95 | 84.15 | 121,584 | +1.03(+1.24%) |
May 30, 2024 | 82.61 | 83.27 | 81.77 | 83.12 | 92,440 | +1.02(+1.24%) |
May 29, 2024 | 82.34 | 83.72 | 82.02 | 82.10 | 84,766 | -0.89(-1.07%) |
May 28, 2024 | 83.79 | 83.79 | 81.85 | 82.99 | 134,219 | -0.81(-0.97%) |
May 24, 2024 | 83.24 | 83.91 | 82.69 | 83.80 | 170,172 | +0.62(+0.75%) |
May 23, 2024 | 84.57 | 84.57 | 82.81 | 83.18 | 114,795 | -1.39(-1.64%) |
May 22, 2024 | 85.05 | 85.50 | 83.83 | 84.57 | 139,301 | -0.95(-1.11%) |
May 21, 2024 | 85.60 | 86.03 | 84.64 | 85.52 | 94,337 | -0.01(-0.01%) |
May 20, 2024 | 87.02 | 87.02 | 85.48 | 85.53 | 115,395 | -1.63(-1.87%) |
May 17, 2024 | 87.34 | 87.70 | 86.81 | 87.16 | 86,248 | -0.08(-0.09%) |
May 16, 2024 | 86.24 | 87.99 | 86.06 | 87.24 | 112,665 | +1.18(+1.37%) |
May 15, 2024 | 86.20 | 86.37 | 84.98 | 86.06 | 96,443 | +0.04(+0.05%) |
May 14, 2024 | 85.74 | 86.15 | 85.34 | 86.02 | 126,965 | +1.18(+1.39%) |
May 13, 2024 | 85.60 | 86.05 | 84.73 | 84.84 | 97,193 | -0.05(-0.06%) |
May 10, 2024 | 85.17 | 85.39 | 84.63 | 84.89 | 81,776 | -0.51(-0.60%) |
May 09, 2024 | 85.77 | 86.19 | 84.76 | 85.40 | 103,571 | -0.36(-0.42%) |
May 08, 2024 | 84.25 | 85.87 | 84.03 | 85.76 | 166,652 | +1.04(+1.23%) |
May 07, 2024 | 83.25 | 85.05 | 83.25 | 84.72 | 109,861 | +1.58(+1.90%) |
May 06, 2024 | 82.56 | 83.54 | 82.56 | 83.14 | 89,151 | +0.68(+0.82%) |
May 03, 2024 | 82.57 | 82.81 | 81.61 | 82.46 | 94,268 | +0.44(+0.54%) |
May 02, 2024 | 81.97 | 82.48 | 81.59 | 82.02 | 106,277 | +0.47(+0.58%) |
May 01, 2024 | 80.27 | 83.22 | 80.27 | 81.55 | 145,547 | +0.96(+1.19%) |
Apr 30, 2024 | 81.37 | 81.64 | 80.36 | 80.59 | 220,062 | -1.38(-1.68%) |
Apr 29, 2024 | 81.51 | 82.86 | 81.49 | 81.97 | 137,101 | +0.48(+0.59%) |
Apr 26, 2024 | 80.21 | 81.54 | 80.21 | 81.49 | 182,114 | +1.32(+1.65%) |
Apr 25, 2024 | 80.37 | 80.63 | 79.94 | 80.17 | 152,429 | -0.74(-0.91%) |
Apr 24, 2024 | 81.01 | 81.79 | 80.71 | 80.91 | 175,968 | -0.67(-0.82%) |
Apr 23, 2024 | 81.22 | 82.49 | 81.22 | 81.58 | 174,383 | +0.67(+0.83%) |
Apr 22, 2024 | 82.64 | 83.01 | 80.86 | 80.91 | 242,420 | -1.94(-2.34%) |
Apr 19, 2024 | 80.12 | 82.94 | 80.12 | 82.85 | 281,828 | +2.43(+3.02%) |
Apr 18, 2024 | 78.90 | 80.80 | 78.65 | 80.42 | 215,161 | +2.03(+2.59%) |
Apr 17, 2024 | 78.01 | 79.70 | 78.01 | 78.39 | 187,428 | +1.17(+1.52%) |
Apr 16, 2024 | 78.23 | 78.70 | 76.88 | 77.22 | 183,618 | -1.49(-1.89%) |
Apr 15, 2024 | 79.09 | 79.57 | 78.39 | 78.71 | 180,606 | +0.26(+0.33%) |
Apr 12, 2024 | 78.66 | 79.08 | 77.69 | 78.45 | 187,124 | -0.61(-0.77%) |
Apr 11, 2024 | 79.47 | 79.54 | 78.22 | 79.06 | 334,007 | -0.45(-0.57%) |
Apr 10, 2024 | 84.29 | 85.81 | 77.25 | 79.52 | 494,684 | -2.53(-3.08%) |
Apr 09, 2024 | 82.94 | 82.94 | 81.39 | 82.04 | 249,426 | -0.43(-0.53%) |
Apr 08, 2024 | 82.07 | 82.77 | 81.89 | 82.48 | 174,866 | +0.58(+0.71%) |
Apr 05, 2024 | 81.17 | 82.11 | 80.96 | 81.90 | 122,659 | +0.57(+0.70%) |
Apr 04, 2024 | 80.72 | 81.65 | 79.88 | 81.32 | 169,878 | +1.01(+1.25%) |
Apr 03, 2024 | 80.64 | 81.33 | 79.97 | 80.32 | 126,224 | -0.45(-0.56%) |
Apr 02, 2024 | 81.78 | 81.90 | 79.96 | 80.77 | 178,856 | -1.85(-2.24%) |
Apr 01, 2024 | 83.27 | 83.27 | 82.22 | 82.62 | 152,773 | -0.33(-0.39%) |
Mar 28, 2024 | 82.54 | 83.24 | 82.42 | 82.94 | 138,868 | +0.70(+0.85%) |
Mar 27, 2024 | 81.39 | 82.53 | 81.39 | 82.24 | 130,034 | +1.51(+1.87%) |
Mar 26, 2024 | 81.06 | 81.60 | 80.40 | 80.73 | 164,871 | -0.02(-0.02%) |
Mar 25, 2024 | 80.72 | 81.37 | 80.20 | 80.75 | 93,582 | +0.33(+0.41%) |
Mar 22, 2024 | 81.97 | 81.97 | 80.28 | 80.42 | 63,279 | -1.27(-1.56%) |
Mar 21, 2024 | 80.59 | 82.28 | 80.59 | 81.70 | 122,545 | +1.22(+1.52%) |
Mar 20, 2024 | 79.42 | 80.83 | 79.25 | 80.47 | 81,587 | +0.80(+1.00%) |
Mar 19, 2024 | 79.21 | 80.01 | 79.19 | 79.67 | 102,898 | +0.46(+0.59%) |
Mar 18, 2024 | 79.65 | 80.22 | 79.20 | 79.21 | 106,017 | -0.44(-0.56%) |
Mar 15, 2024 | 79.84 | 80.69 | 79.22 | 79.65 | 292,344 | -0.56(-0.70%) |
Mar 14, 2024 | 81.41 | 81.41 | 79.56 | 80.22 | 109,091 | -1.19(-1.47%) |
Mar 13, 2024 | 81.46 | 82.02 | 80.94 | 81.41 | 86,152 | -0.39(-0.48%) |
Mar 12, 2024 | 82.09 | 82.66 | 81.35 | 81.81 | 59,158 | -0.40(-0.49%) |
Mar 11, 2024 | 81.73 | 82.46 | 81.09 | 82.21 | 109,131 | +0.36(+0.43%) |
Mar 08, 2024 | 83.36 | 83.36 | 81.64 | 81.86 | 86,978 | -1.07(-1.29%) |
Mar 07, 2024 | 82.58 | 83.64 | 82.58 | 82.92 | 151,638 | +0.87(+1.06%) |
Mar 06, 2024 | 82.44 | 82.97 | 81.82 | 82.05 | 90,734 | +0.32(+0.39%) |
Mar 05, 2024 | 82.70 | 83.48 | 81.53 | 81.74 | 86,570 | -1.30(-1.57%) |
Mar 04, 2024 | 82.46 | 83.57 | 82.46 | 83.04 | 97,742 | +0.37(+0.44%) |
Mar 01, 2024 | 83.16 | 83.29 | 82.50 | 82.68 | 75,743 | -0.40(-0.49%) |
Feb 29, 2024 | 83.63 | 83.86 | 82.69 | 83.08 | 201,418 | +0.35(+0.42%) |
Feb 28, 2024 | 82.56 | 83.84 | 82.27 | 82.73 | 130,900 | -0.01(-0.01%) |
Feb 27, 2024 | 82.23 | 82.90 | 82.11 | 82.74 | 130,116 | +1.05(+1.28%) |
Feb 26, 2024 | 81.12 | 81.85 | 81.12 | 81.70 | 80,296 | +0.19(+0.23%) |
Feb 23, 2024 | 80.94 | 82.51 | 80.81 | 81.51 | 91,779 | +0.48(+0.60%) |
Feb 22, 2024 | 79.75 | 81.15 | 79.60 | 81.03 | 199,042 | +0.91(+1.13%) |
Feb 21, 2024 | 79.19 | 80.18 | 78.96 | 80.12 | 101,255 | +1.05(+1.32%) |
Feb 20, 2024 | 78.85 | 79.95 | 78.78 | 79.07 | 183,337 | -0.16(-0.20%) |
Feb 16, 2024 | 79.90 | 80.14 | 79.18 | 79.23 | 106,547 | -1.04(-1.29%) |
Feb 15, 2024 | 79.25 | 80.67 | 79.19 | 80.27 | 108,622 | +1.21(+1.54%) |
Feb 14, 2024 | 78.11 | 79.58 | 77.28 | 79.05 | 236,415 | +1.61(+2.08%) |
Feb 13, 2024 | 77.47 | 78.09 | 76.32 | 77.44 | 350,866 | -1.67(-2.11%) |
Feb 12, 2024 | 77.18 | 79.64 | 77.18 | 79.11 | 171,924 | +1.81(+2.35%) |
Feb 09, 2024 | 76.71 | 77.51 | 76.31 | 77.30 | 163,043 | +0.55(+0.72%) |
Feb 08, 2024 | 76.02 | 76.90 | 76.02 | 76.75 | 154,354 | +0.86(+1.14%) |
Feb 07, 2024 | 75.08 | 76.24 | 74.89 | 75.88 | 280,550 | +0.62(+0.82%) |
Feb 06, 2024 | 73.47 | 75.34 | 73.26 | 75.27 | 96,466 | +1.64(+2.22%) |
Feb 05, 2024 | 74.54 | 74.86 | 73.46 | 73.63 | 176,565 | -1.72(-2.28%) |
Feb 02, 2024 | 76.08 | 76.24 | 74.63 | 75.34 | 171,968 | -0.17(-0.22%) |
Feb 01, 2024 | 74.84 | 75.53 | 74.50 | 75.51 | 120,052 | +1.00(+1.34%) |
Jan 31, 2024 | 76.43 | 76.88 | 74.23 | 74.51 | 142,101 | -1.89(-2.48%) |
Jan 30, 2024 | 75.98 | 76.62 | 75.59 | 76.40 | 91,250 | +0.07(+0.09%) |
Jan 29, 2024 | 74.27 | 76.60 | 74.27 | 76.33 | 212,353 | +2.00(+2.69%) |
Jan 26, 2024 | 74.80 | 75.04 | 73.97 | 74.33 | 97,404 | -0.42(-0.56%) |
Jan 25, 2024 | 74.47 | 74.93 | 73.82 | 74.76 | 219,269 | +0.99(+1.34%) |
Jan 24, 2024 | 75.72 | 75.72 | 73.39 | 73.77 | 92,984 | -1.16(-1.54%) |
Jan 23, 2024 | 76.48 | 76.90 | 74.75 | 74.92 | 103,481 | -1.15(-1.51%) |
Jan 22, 2024 | 76.02 | 77.60 | 75.63 | 76.07 | 100,679 | +0.46(+0.61%) |
Jan 19, 2024 | 75.58 | 75.91 | 74.42 | 75.61 | 114,156 | +0.58(+0.77%) |
Jan 18, 2024 | 74.77 | 75.21 | 74.57 | 75.03 | 103,952 | +0.46(+0.62%) |
Jan 17, 2024 | 74.64 | 75.54 | 73.99 | 74.57 | 123,889 | -0.76(-1.01%) |
Jan 16, 2024 | 75.19 | 76.29 | 74.90 | 75.33 | 204,905 | -0.14(-0.18%) |
Jan 12, 2024 | 74.81 | 75.47 | 73.91 | 75.47 | 187,102 | +1.58(+2.14%) |
Jan 11, 2024 | 74.94 | 75.94 | 73.30 | 73.89 | 242,051 | -1.11(-1.48%) |
Jan 10, 2024 | 80.37 | 82.05 | 74.29 | 75.00 | 442,449 | +3.51(+4.91%) |
Jan 09, 2024 | 71.67 | 71.92 | 70.87 | 71.49 | 189,303 | -0.27(-0.38%) |
Jan 08, 2024 | 71.52 | 72.00 | 70.94 | 71.77 | 114,275 | +0.36(+0.51%) |
Jan 05, 2024 | 71.22 | 72.08 | 70.71 | 71.40 | 150,154 | -0.25(-0.36%) |
Jan 04, 2024 | 72.45 | 72.45 | 70.99 | 71.66 | 190,596 | -0.74(-1.03%) |
Jan 03, 2024 | 73.66 | 74.04 | 72.34 | 72.40 | 195,814 | -1.45(-1.96%) |