Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.77 | 78.00 | 75.35 | 77.53 | 26,924 | +0.96(+1.25%) |
May 30, 2024 | 76.06 | 76.82 | 75.75 | 76.57 | 12,371 | +1.36(+1.81%) |
May 29, 2024 | 75.62 | 76.69 | 74.38 | 75.21 | 14,303 | -1.54(-2.01%) |
May 28, 2024 | 77.25 | 78.00 | 76.75 | 76.75 | 14,376 | -0.45(-0.58%) |
May 24, 2024 | 76.64 | 77.20 | 76.25 | 77.20 | 11,589 | +0.51(+0.67%) |
May 23, 2024 | 77.98 | 77.98 | 75.96 | 76.69 | 14,249 | -0.89(-1.15%) |
May 22, 2024 | 77.22 | 77.65 | 76.86 | 77.58 | 12,863 | +0.77(+1.00%) |
May 21, 2024 | 76.26 | 77.30 | 76.25 | 76.81 | 9,144 | +0.32(+0.42%) |
May 20, 2024 | 76.62 | 76.92 | 76.34 | 76.49 | 10,399 | -0.70(-0.91%) |
May 17, 2024 | 77.36 | 77.36 | 75.84 | 77.19 | 17,957 | +0.33(+0.43%) |
May 16, 2024 | 77.79 | 77.79 | 76.15 | 76.86 | 12,394 | -1.33(-1.70%) |
May 15, 2024 | 77.50 | 78.55 | 77.50 | 78.19 | 12,985 | +0.72(+0.93%) |
May 14, 2024 | 76.29 | 77.47 | 75.27 | 77.47 | 11,215 | +2.21(+2.94%) |
May 13, 2024 | 76.00 | 76.29 | 75.00 | 75.26 | 19,186 | -0.44(-0.58%) |
May 10, 2024 | 77.40 | 78.69 | 75.30 | 75.70 | 19,471 | -0.76(-0.99%) |
May 09, 2024 | 75.64 | 76.66 | 75.51 | 76.46 | 18,007 | +0.41(+0.55%) |
May 08, 2024 | 76.01 | 76.40 | 75.59 | 76.05 | 11,008 | -0.08(-0.10%) |
May 07, 2024 | 75.61 | 76.64 | 75.43 | 76.12 | 23,484 | +0.51(+0.68%) |
May 06, 2024 | 72.66 | 76.14 | 72.66 | 75.61 | 32,371 | +3.75(+5.22%) |
May 03, 2024 | 78.74 | 80.40 | 70.69 | 71.86 | 55,344 | -6.78(-8.62%) |
May 02, 2024 | 80.02 | 80.02 | 74.33 | 78.64 | 26,140 | -1.70(-2.11%) |
May 01, 2024 | 79.96 | 81.18 | 77.30 | 80.34 | 15,393 | -0.01(-0.01%) |
Apr 30, 2024 | 80.66 | 81.32 | 79.00 | 80.35 | 18,976 | -0.55(-0.68%) |
Apr 29, 2024 | 79.95 | 80.90 | 79.95 | 80.90 | 10,583 | +1.55(+1.95%) |
Apr 26, 2024 | 78.03 | 80.01 | 78.03 | 79.35 | 15,012 | +1.01(+1.29%) |
Apr 25, 2024 | 80.03 | 80.03 | 77.29 | 78.35 | 9,963 | -1.00(-1.26%) |
Apr 24, 2024 | 77.81 | 79.81 | 77.49 | 79.34 | 10,947 | +1.53(+1.97%) |
Apr 23, 2024 | 77.09 | 79.17 | 77.09 | 77.81 | 10,337 | +0.16(+0.20%) |
Apr 22, 2024 | 76.79 | 78.26 | 76.79 | 77.65 | 11,483 | +0.66(+0.86%) |
Apr 19, 2024 | 78.76 | 80.02 | 75.33 | 76.99 | 16,433 | -2.63(-3.30%) |
Apr 18, 2024 | 81.93 | 81.93 | 79.21 | 79.62 | 17,605 | -1.52(-1.87%) |
Apr 17, 2024 | 84.35 | 84.35 | 80.61 | 81.14 | 16,704 | -1.69(-2.04%) |
Apr 16, 2024 | 80.75 | 84.97 | 80.60 | 82.83 | 15,906 | +1.75(+2.15%) |
Apr 15, 2024 | 82.04 | 82.04 | 80.75 | 81.08 | 11,397 | -1.03(-1.25%) |
Apr 12, 2024 | 82.96 | 84.04 | 82.10 | 82.11 | 17,216 | -0.21(-0.25%) |
Apr 11, 2024 | 82.00 | 82.52 | 81.17 | 82.31 | 11,736 | -0.31(-0.37%) |
Apr 10, 2024 | 82.08 | 83.07 | 79.95 | 82.62 | 20,258 | -1.03(-1.23%) |
Apr 09, 2024 | 83.20 | 83.67 | 82.95 | 83.65 | 8,333 | +0.03(+0.04%) |
Apr 08, 2024 | 83.45 | 85.25 | 82.32 | 83.62 | 9,731 | -0.51(-0.61%) |
Apr 05, 2024 | 83.96 | 85.26 | 83.42 | 84.13 | 10,034 | -0.76(-0.90%) |
Apr 04, 2024 | 86.48 | 86.48 | 84.28 | 84.89 | 9,485 | +0.25(+0.29%) |
Apr 03, 2024 | 84.98 | 86.28 | 83.71 | 84.64 | 11,873 | -1.24(-1.45%) |
Apr 02, 2024 | 86.64 | 86.64 | 83.64 | 85.89 | 25,832 | -1.93(-2.20%) |
Apr 01, 2024 | 88.35 | 88.35 | 87.42 | 87.82 | 12,295 | -1.19(-1.34%) |
Mar 28, 2024 | 86.86 | 89.08 | 86.51 | 89.02 | 20,838 | +2.63(+3.04%) |
Mar 27, 2024 | 85.33 | 86.72 | 84.59 | 86.39 | 17,818 | +2.47(+2.94%) |
Mar 26, 2024 | 84.92 | 85.34 | 83.45 | 83.92 | 12,299 | -1.12(-1.31%) |
Mar 25, 2024 | 84.12 | 86.16 | 84.12 | 85.04 | 16,639 | +0.17(+0.20%) |
Mar 22, 2024 | 83.16 | 86.15 | 83.16 | 84.87 | 13,435 | +0.15(+0.17%) |
Mar 21, 2024 | 83.43 | 86.38 | 83.43 | 84.72 | 22,443 | +1.97(+2.39%) |
Mar 20, 2024 | 80.89 | 83.58 | 80.73 | 82.75 | 12,954 | +1.88(+2.32%) |
Mar 19, 2024 | 81.04 | 82.03 | 80.87 | 80.87 | 10,390 | -0.73(-0.90%) |
Mar 18, 2024 | 81.02 | 81.60 | 80.89 | 81.60 | 14,565 | +0.83(+1.03%) |
Mar 15, 2024 | 80.17 | 81.56 | 80.17 | 80.77 | 38,381 | -0.84(-1.03%) |
Mar 14, 2024 | 82.03 | 82.41 | 80.71 | 81.61 | 16,807 | -1.41(-1.70%) |
Mar 13, 2024 | 82.92 | 83.70 | 81.94 | 83.02 | 17,821 | +0.03(+0.04%) |
Mar 12, 2024 | 82.17 | 83.15 | 81.64 | 82.99 | 15,916 | +0.84(+1.02%) |
Mar 11, 2024 | 81.60 | 82.16 | 81.32 | 82.16 | 12,710 | -0.02(-0.02%) |
Mar 08, 2024 | 84.71 | 84.90 | 81.79 | 82.18 | 12,464 | -1.84(-2.19%) |
Mar 07, 2024 | 84.75 | 86.27 | 84.01 | 84.01 | 23,643 | +0.58(+0.70%) |
Mar 06, 2024 | 82.88 | 85.57 | 82.88 | 83.43 | 24,566 | +1.40(+1.71%) |
Mar 05, 2024 | 84.37 | 84.54 | 81.42 | 82.03 | 24,693 | -2.29(-2.72%) |
Mar 04, 2024 | 85.78 | 85.88 | 83.92 | 84.32 | 26,513 | -1.34(-1.57%) |