Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.54 | 83.64 | 82.32 | 83.59 | 204,648 | +1.17(+1.42%) |
May 30, 2024 | 82.08 | 82.60 | 82.08 | 82.42 | 304,326 | +0.36(+0.44%) |
May 29, 2024 | 82.20 | 82.33 | 82.03 | 82.06 | 289,426 | -0.71(-0.86%) |
May 28, 2024 | 83.60 | 83.60 | 82.56 | 82.77 | 336,103 | -0.96(-1.15%) |
May 24, 2024 | 83.77 | 84.04 | 83.67 | 83.73 | 262,241 | +0.23(+0.28%) |
May 23, 2024 | 84.33 | 84.33 | 83.46 | 83.50 | 204,717 | -0.89(-1.05%) |
May 22, 2024 | 84.35 | 84.63 | 84.22 | 84.39 | 267,346 | +0.08(+0.09%) |
May 21, 2024 | 84.27 | 84.36 | 84.08 | 84.31 | 227,341 | +0.01(+0.01%) |
May 20, 2024 | 84.67 | 84.67 | 84.22 | 84.30 | 156,578 | -0.44(-0.52%) |
May 17, 2024 | 84.65 | 84.74 | 84.35 | 84.74 | 271,202 | +0.17(+0.20%) |
May 16, 2024 | 84.66 | 84.75 | 84.50 | 84.57 | 240,383 | +0.21(+0.25%) |
May 15, 2024 | 84.16 | 84.45 | 84.00 | 84.36 | 279,814 | +0.51(+0.61%) |
May 14, 2024 | 84.10 | 84.10 | 83.47 | 83.85 | 237,258 | -0.10(-0.12%) |
May 13, 2024 | 84.23 | 84.36 | 83.89 | 83.95 | 341,734 | -0.05(-0.06%) |
May 10, 2024 | 83.90 | 84.09 | 83.88 | 84.00 | 351,954 | +0.23(+0.27%) |
May 09, 2024 | 83.12 | 83.77 | 83.12 | 83.77 | 277,699 | +0.63(+0.76%) |
May 08, 2024 | 83.19 | 83.29 | 83.06 | 83.14 | 350,443 | -0.11(-0.13%) |
May 07, 2024 | 82.99 | 83.27 | 82.99 | 83.25 | 209,733 | +0.56(+0.68%) |
May 06, 2024 | 82.74 | 82.80 | 82.30 | 82.69 | 395,959 | +0.35(+0.43%) |
May 03, 2024 | 82.28 | 82.46 | 81.83 | 82.34 | 358,873 | +0.59(+0.72%) |
May 02, 2024 | 81.70 | 81.91 | 81.16 | 81.75 | 242,540 | +0.27(+0.33%) |
May 01, 2024 | 81.54 | 82.27 | 81.28 | 81.48 | 316,922 | -0.13(-0.16%) |
Apr 30, 2024 | 82.36 | 82.36 | 81.58 | 81.61 | 308,081 | -0.93(-1.13%) |
Apr 29, 2024 | 82.32 | 82.68 | 82.17 | 82.54 | 229,469 | +0.33(+0.40%) |
Apr 26, 2024 | 82.14 | 82.52 | 82.14 | 82.21 | 251,062 | -0.22(-0.27%) |
Apr 25, 2024 | 82.24 | 82.56 | 81.78 | 82.43 | 307,043 | -0.02(-0.02%) |
Apr 24, 2024 | 82.12 | 82.54 | 82.03 | 82.45 | 268,254 | +0.01(+0.01%) |
Apr 23, 2024 | 82.41 | 82.60 | 82.23 | 82.44 | 339,443 | +0.17(+0.21%) |
Apr 22, 2024 | 81.99 | 82.70 | 81.69 | 82.27 | 247,183 | +0.54(+0.66%) |
Apr 19, 2024 | 81.76 | 81.82 | 81.40 | 81.73 | 446,026 | +0.18(+0.22%) |
Apr 18, 2024 | 81.87 | 82.14 | 81.43 | 81.55 | 257,168 | +0.00(+0.00%) |
Apr 17, 2024 | 82.09 | 82.10 | 81.42 | 81.55 | 339,036 | -0.19(-0.23%) |
Apr 16, 2024 | 82.06 | 82.14 | 81.65 | 81.74 | 373,726 | -0.06(-0.07%) |
Apr 15, 2024 | 83.02 | 83.18 | 81.65 | 81.80 | 347,346 | -0.56(-0.68%) |
Apr 12, 2024 | 82.79 | 82.91 | 82.07 | 82.36 | 305,232 | -0.82(-0.99%) |
Apr 11, 2024 | 83.44 | 83.60 | 82.81 | 83.18 | 268,271 | -0.07(-0.08%) |
Apr 10, 2024 | 83.44 | 83.56 | 83.05 | 83.25 | 304,309 | -0.94(-1.12%) |
Apr 09, 2024 | 84.26 | 84.35 | 83.47 | 84.19 | 453,506 | +0.14(+0.17%) |
Apr 08, 2024 | 83.99 | 84.25 | 83.99 | 84.05 | 359,967 | -0.03(-0.04%) |
Apr 05, 2024 | 83.49 | 84.25 | 83.46 | 84.08 | 294,573 | +0.67(+0.80%) |
Apr 04, 2024 | 84.63 | 84.83 | 83.29 | 83.41 | 333,763 | -0.75(-0.89%) |
Apr 03, 2024 | 84.35 | 84.48 | 83.95 | 84.16 | 337,318 | -0.29(-0.34%) |
Apr 02, 2024 | 84.50 | 84.62 | 84.19 | 84.45 | 280,905 | -0.54(-0.64%) |
Apr 01, 2024 | 85.62 | 85.71 | 84.99 | 84.99 | 332,042 | -0.66(-0.77%) |
Mar 28, 2024 | 85.80 | 85.89 | 85.63 | 85.65 | 242,431 | +0.02(+0.02%) |
Mar 27, 2024 | 85.03 | 85.63 | 85.02 | 85.63 | 283,403 | +0.90(+1.06%) |
Mar 26, 2024 | 84.86 | 84.98 | 84.68 | 84.73 | 320,618 | -0.01(-0.01%) |
Mar 25, 2024 | 85.11 | 85.23 | 84.72 | 84.74 | 242,109 | -0.48(-0.56%) |
Mar 22, 2024 | 85.72 | 85.72 | 85.22 | 85.22 | 228,715 | -0.35(-0.41%) |
Mar 21, 2024 | 85.57 | 85.84 | 85.40 | 85.57 | 315,434 | +0.13(+0.16%) |
Mar 20, 2024 | 84.95 | 85.47 | 84.90 | 85.44 | 371,246 | +0.50(+0.59%) |
Mar 19, 2024 | 84.56 | 84.94 | 84.52 | 84.94 | 224,432 | +0.48(+0.57%) |
Mar 18, 2024 | 84.50 | 84.85 | 84.41 | 84.46 | 291,652 | +0.16(+0.19%) |
Mar 15, 2024 | 84.06 | 84.38 | 84.01 | 84.30 | 334,481 | -0.16(-0.19%) |
Mar 14, 2024 | 84.81 | 84.99 | 84.06 | 84.46 | 280,940 | -0.28(-0.33%) |
Mar 13, 2024 | 84.73 | 84.94 | 84.54 | 84.74 | 335,986 | +0.16(+0.19%) |
Mar 12, 2024 | 84.18 | 84.74 | 84.08 | 84.58 | 365,013 | +0.49(+0.58%) |
Mar 11, 2024 | 83.87 | 84.13 | 83.47 | 84.09 | 236,812 | +0.32(+0.38%) |
Mar 08, 2024 | 83.92 | 84.23 | 83.77 | 83.77 | 392,584 | -0.24(-0.28%) |
Mar 07, 2024 | 84.10 | 84.25 | 83.98 | 84.01 | 309,871 | +0.20(+0.24%) |
Mar 06, 2024 | 83.52 | 84.14 | 83.52 | 83.81 | 317,114 | +0.38(+0.45%) |
Mar 05, 2024 | 83.75 | 83.84 | 83.13 | 83.43 | 317,621 | -0.39(-0.46%) |
Mar 04, 2024 | 83.58 | 83.93 | 83.58 | 83.82 | 540,070 | +0.05(+0.06%) |