Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 80.38 | 83.98 | 78.21 | 83.97 | 9,914,202 | +3.24(+4.01%) |
May 30, 2024 | 77.17 | 81.01 | 76.62 | 80.73 | 14,076,346 | +9.55(+13.42%) |
May 29, 2024 | 71.28 | 71.79 | 70.16 | 71.18 | 5,920,427 | -0.64(-0.90%) |
May 28, 2024 | 71.15 | 72.68 | 70.98 | 71.82 | 3,405,201 | +1.04(+1.47%) |
May 24, 2024 | 69.32 | 70.83 | 69.32 | 70.78 | 3,013,683 | +1.85(+2.69%) |
May 23, 2024 | 69.92 | 69.93 | 68.59 | 68.93 | 2,270,409 | -0.86(-1.23%) |
May 22, 2024 | 71.03 | 72.09 | 69.58 | 69.79 | 4,443,584 | -2.15(-2.99%) |
May 21, 2024 | 73.07 | 73.17 | 71.68 | 71.94 | 2,477,224 | -1.23(-1.68%) |
May 20, 2024 | 72.67 | 73.59 | 72.44 | 73.17 | 2,423,582 | +0.55(+0.76%) |
May 17, 2024 | 72.56 | 72.88 | 71.81 | 72.61 | 1,620,195 | -0.29(-0.39%) |
May 16, 2024 | 72.56 | 73.93 | 72.41 | 72.90 | 2,231,202 | +0.30(+0.41%) |
May 15, 2024 | 74.32 | 74.72 | 72.51 | 72.60 | 2,436,511 | -1.00(-1.36%) |
May 14, 2024 | 74.74 | 75.72 | 73.54 | 73.60 | 2,467,976 | -0.35(-0.47%) |
May 13, 2024 | 73.93 | 75.01 | 73.68 | 73.95 | 2,129,862 | +0.52(+0.71%) |
May 10, 2024 | 73.64 | 73.70 | 72.98 | 73.43 | 1,429,582 | +0.01(+0.01%) |
May 09, 2024 | 72.33 | 73.46 | 72.33 | 73.42 | 1,296,961 | +0.92(+1.27%) |
May 08, 2024 | 71.53 | 73.13 | 71.09 | 72.49 | 1,716,807 | +0.17(+0.23%) |
May 07, 2024 | 73.72 | 74.67 | 72.17 | 72.33 | 2,641,801 | -1.33(-1.80%) |
May 06, 2024 | 74.08 | 74.44 | 73.47 | 73.65 | 2,087,116 | -0.07(-0.09%) |
May 03, 2024 | 72.47 | 73.93 | 72.39 | 73.72 | 2,079,405 | +2.01(+2.80%) |
May 02, 2024 | 72.35 | 72.49 | 71.01 | 71.71 | 1,913,287 | +0.41(+0.57%) |
May 01, 2024 | 72.85 | 73.00 | 70.95 | 71.31 | 2,491,343 | -1.59(-2.19%) |
Apr 30, 2024 | 73.82 | 74.40 | 72.66 | 72.90 | 3,465,891 | -1.35(-1.81%) |
Apr 29, 2024 | 74.56 | 75.05 | 73.94 | 74.25 | 1,877,923 | -0.05(-0.07%) |
Apr 26, 2024 | 74.44 | 75.39 | 74.26 | 74.30 | 2,146,842 | -0.19(-0.25%) |
Apr 25, 2024 | 72.78 | 74.53 | 72.35 | 74.48 | 1,876,666 | +0.80(+1.09%) |
Apr 24, 2024 | 73.85 | 74.16 | 72.80 | 73.68 | 3,530,465 | -0.60(-0.81%) |
Apr 23, 2024 | 74.38 | 75.24 | 73.59 | 74.29 | 2,436,449 | -0.08(-0.11%) |
Apr 22, 2024 | 75.81 | 76.03 | 73.78 | 74.37 | 2,529,914 | -1.02(-1.35%) |
Apr 19, 2024 | 75.15 | 76.07 | 75.15 | 75.39 | 1,382,273 | +0.15(+0.20%) |
Apr 18, 2024 | 75.93 | 76.54 | 74.87 | 75.24 | 1,676,268 | -0.23(-0.30%) |
Apr 17, 2024 | 74.99 | 75.92 | 74.58 | 75.46 | 2,330,766 | +1.05(+1.41%) |
Apr 16, 2024 | 75.23 | 75.65 | 74.42 | 74.42 | 3,975,874 | -1.11(-1.47%) |
Apr 15, 2024 | 78.06 | 78.78 | 75.29 | 75.52 | 3,115,856 | -1.69(-2.19%) |
Apr 12, 2024 | 78.21 | 78.35 | 76.24 | 77.22 | 2,738,126 | -1.99(-2.51%) |
Apr 11, 2024 | 79.56 | 80.03 | 78.24 | 79.21 | 2,486,992 | +0.12(+0.15%) |
Apr 10, 2024 | 80.11 | 81.23 | 78.96 | 79.09 | 4,501,652 | -2.63(-3.22%) |
Apr 09, 2024 | 79.90 | 82.48 | 79.86 | 81.72 | 3,405,040 | +2.39(+3.01%) |
Apr 08, 2024 | 79.17 | 80.59 | 79.00 | 79.34 | 2,469,057 | +0.52(+0.67%) |
Apr 05, 2024 | 78.09 | 79.05 | 78.01 | 78.81 | 1,697,143 | +0.60(+0.77%) |
Apr 04, 2024 | 79.52 | 80.03 | 77.58 | 78.21 | 2,274,830 | -0.31(-0.39%) |
Apr 03, 2024 | 79.33 | 79.69 | 78.32 | 78.51 | 2,083,749 | -0.85(-1.07%) |
Apr 02, 2024 | 80.35 | 80.61 | 79.12 | 79.37 | 2,040,584 | -1.46(-1.80%) |
Apr 01, 2024 | 81.28 | 82.08 | 80.79 | 80.82 | 1,907,274 | -0.39(-0.48%) |
Mar 28, 2024 | 81.25 | 81.28 | 81.26 | 81.21 | 2,597,352 | +0.16(+0.20%) |
Mar 27, 2024 | 79.54 | 81.86 | 79.54 | 81.05 | 3,946,127 | +1.79(+2.26%) |
Mar 26, 2024 | 79.81 | 80.97 | 79.20 | 79.26 | 2,128,019 | -0.65(-0.82%) |
Mar 25, 2024 | 80.60 | 81.55 | 79.76 | 79.91 | 2,842,206 | -0.93(-1.15%) |
Mar 22, 2024 | 82.17 | 82.52 | 80.14 | 80.84 | 5,000,268 | +1.21(+1.52%) |
Mar 21, 2024 | 77.78 | 79.92 | 77.78 | 79.63 | 4,947,808 | +1.83(+2.35%) |
Mar 20, 2024 | 78.71 | 78.89 | 77.23 | 77.80 | 4,167,352 | +1.29(+1.68%) |
Mar 19, 2024 | 74.96 | 77.35 | 74.72 | 76.51 | 3,676,955 | +1.08(+1.43%) |
Mar 18, 2024 | 75.96 | 76.39 | 74.75 | 75.44 | 3,529,137 | -0.87(-1.14%) |
Mar 15, 2024 | 75.21 | 76.47 | 75.01 | 76.31 | 8,840,855 | +0.55(+0.72%) |
Mar 14, 2024 | 76.13 | 76.49 | 74.94 | 75.76 | 2,745,852 | -0.06(-0.08%) |
Mar 13, 2024 | 76.02 | 77.54 | 75.68 | 75.82 | 2,574,106 | +0.18(+0.23%) |
Mar 12, 2024 | 74.69 | 77.25 | 74.68 | 75.64 | 2,888,429 | +0.92(+1.23%) |
Mar 11, 2024 | 76.89 | 76.89 | 74.58 | 74.72 | 2,511,374 | -2.13(-2.77%) |
Mar 08, 2024 | 78.14 | 78.63 | 76.57 | 76.86 | 3,369,794 | -0.92(-1.18%) |
Mar 07, 2024 | 76.68 | 77.86 | 76.39 | 77.78 | 2,835,266 | +1.28(+1.67%) |
Mar 06, 2024 | 74.17 | 77.26 | 73.28 | 76.49 | 4,318,213 | +2.20(+2.96%) |
Mar 05, 2024 | 74.30 | 74.83 | 73.45 | 74.29 | 5,346,253 | -1.55(-2.04%) |
Mar 04, 2024 | 76.77 | 77.58 | 75.70 | 75.84 | 4,552,960 | -0.37(-0.49%) |