Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.48 | 78.83 | 76.07 | 76.15 | 0 | -1.61(-2.07%) |
May 30, 2024 | 77.76 | 0 | +0.00(+0.00%) | |||
May 29, 2024 | 77.76 | 0 | -3.34(-4.12%) | |||
May 28, 2024 | 81.10 | 0 | -1.33(-1.61%) | |||
May 27, 2024 | 82.43 | 0 | +2.02(+2.51%) | |||
May 26, 2024 | 81.40 | 82.17 | 79.53 | 80.41 | 0 | +0.00(+0.00%) |
May 25, 2024 | 81.40 | 82.17 | 79.53 | 80.41 | 0 | -0.11(-0.14%) |
May 24, 2024 | 80.52 | 0 | -1.20(-1.47%) | |||
May 23, 2024 | 81.72 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 81.72 | 0 | +2.34(+2.95%) | |||
May 21, 2024 | 79.38 | 0 | +3.00(+3.93%) | |||
May 20, 2024 | 76.38 | 0 | +0.35(+0.46%) | |||
May 19, 2024 | 76.03 | 0 | +0.11(+0.14%) | |||
May 18, 2024 | 75.92 | 76.83 | 75.55 | 75.92 | 0 | +0.03(+0.04%) |
May 17, 2024 | 75.89 | 0 | -0.35(-0.46%) | |||
May 16, 2024 | 76.24 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 76.24 | 0 | +0.83(+1.10%) | |||
May 14, 2024 | 75.41 | 0 | +0.78(+1.05%) | |||
May 13, 2024 | 74.63 | 0 | -3.00(-3.86%) | |||
May 12, 2024 | 77.63 | 0 | +0.18(+0.23%) | |||
May 11, 2024 | 78.38 | 78.58 | 76.65 | 77.45 | 0 | +0.00(+0.00%) |
May 10, 2024 | 78.38 | 78.58 | 76.65 | 77.45 | 0 | -1.15(-1.46%) |
May 09, 2024 | 78.60 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 78.60 | 0 | -1.46(-1.82%) | |||
May 07, 2024 | 80.06 | 0 | +2.56(+3.30%) | |||
May 06, 2024 | 77.50 | 0 | +0.44(+0.57%) | |||
May 05, 2024 | 77.06 | 0 | -0.86(-1.10%) | |||
May 04, 2024 | 75.66 | 78.62 | 74.93 | 77.92 | 0 | +0.00(+0.00%) |
May 03, 2024 | 75.66 | 78.62 | 74.93 | 77.92 | 0 | +2.30(+3.04%) |
May 02, 2024 | 75.62 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 75.62 | 0 | -0.89(-1.16%) | |||
Apr 30, 2024 | 76.51 | 0 | -1.92(-2.45%) | |||
Apr 29, 2024 | 78.43 | 0 | -3.09(-3.79%) | |||
Apr 28, 2024 | 81.52 | 0 | +0.60(+0.74%) | |||
Apr 27, 2024 | 81.07 | 81.67 | 80.66 | 80.92 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 81.07 | 81.67 | 80.66 | 80.92 | 0 | -0.16(-0.20%) |
Apr 25, 2024 | 81.08 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 81.08 | 0 | +0.07(+0.09%) | |||
Apr 23, 2024 | 81.01 | 0 | -0.71(-0.87%) | |||
Apr 22, 2024 | 81.72 | 0 | -0.70(-0.85%) | |||
Apr 21, 2024 | 82.42 | 0 | +1.52(+1.88%) | |||
Apr 20, 2024 | 80.71 | 81.57 | 80.20 | 80.90 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 80.71 | 81.57 | 80.20 | 80.90 | 0 | +0.29(+0.36%) |
Apr 18, 2024 | 80.61 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 80.61 | 0 | -0.72(-0.89%) | |||
Apr 16, 2024 | 81.33 | 0 | -1.76(-2.12%) | |||
Apr 15, 2024 | 83.09 | 0 | -2.06(-2.42%) | |||
Apr 14, 2024 | 85.15 | 0 | +2.51(+3.04%) | |||
Apr 13, 2024 | 83.36 | 83.97 | 81.70 | 82.64 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 83.36 | 83.97 | 81.70 | 82.64 | 0 | -0.73(-0.88%) |
Apr 11, 2024 | 83.37 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 83.37 | 0 | -1.94(-2.27%) | |||
Apr 09, 2024 | 85.31 | 0 | -0.73(-0.85%) | |||
Apr 08, 2024 | 86.04 | 0 | -0.61(-0.70%) | |||
Apr 07, 2024 | 86.65 | 0 | +0.41(+0.48%) | |||
Apr 06, 2024 | 87.20 | 87.60 | 86.17 | 86.24 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 87.20 | 87.60 | 86.17 | 86.24 | 0 | -0.90(-1.03%) |
Apr 04, 2024 | 87.14 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 87.14 | 0 | -1.84(-2.07%) | |||
Apr 02, 2024 | 88.98 | 0 | -1.83(-2.02%) | |||
Apr 01, 2024 | 90.81 | 0 | -1.95(-2.10%) | |||
Mar 31, 2024 | 92.76 | 0 | +1.33(+1.45%) | |||
Mar 29, 2024 | 90.98 | 91.97 | 90.51 | 91.43 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 90.98 | 91.97 | 90.51 | 91.43 | 0 | +0.66(+0.73%) |
Mar 27, 2024 | 90.77 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 90.77 | 0 | -2.64(-2.83%) | |||
Mar 25, 2024 | 93.41 | 0 | +1.39(+1.51%) | |||
Mar 24, 2024 | 92.02 | 0 | +0.51(+0.56%) | |||
Mar 23, 2024 | 92.22 | 92.85 | 91.42 | 91.51 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 92.22 | 92.85 | 91.42 | 91.51 | 0 | -0.70(-0.76%) |
Mar 21, 2024 | 92.21 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 92.21 | 0 | +0.03(+0.03%) | |||
Mar 19, 2024 | 92.18 | 0 | -1.16(-1.24%) | |||
Mar 18, 2024 | 93.34 | 0 | -1.23(-1.30%) | |||
Mar 17, 2024 | 94.57 | 0 | +0.62(+0.66%) | |||
Mar 16, 2024 | 93.63 | 94.55 | 93.26 | 93.95 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 93.63 | 94.55 | 93.26 | 93.95 | 0 | +0.47(+0.50%) |
Mar 14, 2024 | 93.48 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 93.48 | 0 | -1.42(-1.50%) | |||
Mar 12, 2024 | 94.90 | 0 | -0.33(-0.35%) | |||
Mar 11, 2024 | 95.23 | 0 | +0.17(+0.18%) | |||
Mar 10, 2024 | 95.06 | 0 | -0.22(-0.23%) | |||
Mar 09, 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 0 | -3.97(-4.00%) |
Mar 07, 2024 | 94.86 | 99.28 | 94.86 | 99.25 | 0 | +3.83(+4.01%) |
Mar 06, 2024 | 94.40 | 97.70 | 94.40 | 95.42 | 0 | +1.07(+1.13%) |
Mar 05, 2024 | 94.54 | 95.35 | 93.14 | 94.35 | 0 | -0.22(-0.23%) |
Mar 04, 2024 | 93.95 | 97.72 | 92.89 | 94.57 | 0 | -1.00(-1.05%) |
Mar 03, 2024 | 95.57 | 0 | +0.00(+0.00%) | |||
Mar 02, 2024 | 99.50 | 100.30 | 95.57 | 95.57 | 0 | +0.00(+0.00%) |