Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 2,307,305 | +1.48(+1.96%) |
May 30, 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 606,618 | +1.21(+1.63%) |
May 29, 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 789,794 | +0.15(+0.21%) |
May 28, 2024 | 74.59 | 74.96 | 73.90 | 73.96 | 708,096 | -0.73(-0.98%) |
May 24, 2024 | 74.16 | 74.72 | 74.16 | 74.69 | 550,107 | +0.59(+0.80%) |
May 23, 2024 | 75.72 | 75.72 | 73.97 | 74.10 | 652,554 | -1.73(-2.28%) |
May 22, 2024 | 75.95 | 76.11 | 75.60 | 75.83 | 481,832 | -0.32(-0.42%) |
May 21, 2024 | 76.25 | 76.56 | 75.97 | 76.15 | 709,523 | +0.08(+0.11%) |
May 20, 2024 | 77.82 | 77.82 | 76.03 | 76.07 | 723,868 | -1.61(-2.07%) |
May 17, 2024 | 77.54 | 77.73 | 77.26 | 77.67 | 855,876 | +0.54(+0.70%) |
May 16, 2024 | 77.32 | 77.42 | 76.82 | 77.13 | 690,383 | +0.58(+0.76%) |
May 15, 2024 | 77.18 | 77.41 | 76.39 | 76.56 | 654,420 | -0.72(-0.93%) |
May 14, 2024 | 77.34 | 77.53 | 76.69 | 77.27 | 711,819 | +0.00(+0.00%) |
May 13, 2024 | 77.84 | 78.03 | 77.21 | 77.27 | 527,588 | -0.64(-0.82%) |
May 10, 2024 | 77.72 | 78.10 | 77.46 | 77.91 | 876,309 | +0.28(+0.36%) |
May 09, 2024 | 77.06 | 77.67 | 76.89 | 77.63 | 705,634 | +0.39(+0.50%) |
May 08, 2024 | 77.84 | 78.07 | 77.16 | 77.24 | 683,850 | -0.50(-0.64%) |
May 07, 2024 | 77.89 | 78.03 | 77.63 | 77.74 | 621,315 | +0.07(+0.09%) |
May 06, 2024 | 77.47 | 78.16 | 76.52 | 77.67 | 808,318 | +1.34(+1.75%) |
May 03, 2024 | 76.32 | 76.48 | 75.38 | 76.34 | 589,218 | -0.13(-0.17%) |
May 02, 2024 | 76.61 | 76.73 | 76.05 | 76.47 | 566,850 | +0.25(+0.33%) |
May 01, 2024 | 75.17 | 76.74 | 75.17 | 76.22 | 1,028,101 | +1.13(+1.50%) |
Apr 30, 2024 | 75.62 | 75.62 | 75.04 | 75.09 | 610,451 | -0.67(-0.88%) |
Apr 29, 2024 | 75.40 | 75.85 | 75.35 | 75.76 | 600,040 | +0.36(+0.48%) |
Apr 26, 2024 | 75.95 | 75.96 | 75.36 | 75.40 | 569,427 | -0.95(-1.24%) |
Apr 25, 2024 | 76.78 | 77.00 | 76.07 | 76.35 | 612,773 | -0.40(-0.52%) |
Apr 24, 2024 | 76.14 | 76.78 | 75.86 | 76.75 | 516,200 | +0.09(+0.12%) |
Apr 23, 2024 | 76.58 | 76.80 | 76.22 | 76.66 | 599,091 | +0.24(+0.31%) |
Apr 22, 2024 | 75.70 | 76.85 | 75.49 | 76.42 | 822,367 | +0.84(+1.11%) |
Apr 19, 2024 | 74.19 | 75.63 | 74.05 | 75.58 | 752,244 | +1.80(+2.44%) |
Apr 18, 2024 | 73.38 | 74.20 | 73.38 | 73.78 | 649,568 | +0.70(+0.96%) |
Apr 17, 2024 | 72.96 | 73.61 | 72.85 | 73.08 | 803,923 | -0.18(-0.25%) |
Apr 16, 2024 | 73.60 | 73.69 | 73.11 | 73.26 | 640,663 | -0.12(-0.16%) |
Apr 15, 2024 | 74.75 | 74.89 | 73.24 | 73.38 | 725,261 | -0.46(-0.62%) |
Apr 12, 2024 | 73.68 | 74.41 | 73.44 | 73.84 | 802,644 | +0.09(+0.12%) |
Apr 11, 2024 | 74.51 | 74.53 | 73.58 | 73.75 | 775,155 | -1.01(-1.35%) |
Apr 10, 2024 | 74.71 | 75.20 | 74.60 | 74.76 | 653,000 | -0.37(-0.49%) |
Apr 09, 2024 | 76.22 | 76.46 | 74.68 | 75.13 | 698,946 | -0.87(-1.14%) |
Apr 08, 2024 | 76.67 | 76.74 | 75.95 | 76.00 | 642,637 | -0.60(-0.78%) |
Apr 05, 2024 | 76.54 | 76.77 | 76.22 | 76.60 | 494,249 | +0.30(+0.39%) |
Apr 04, 2024 | 77.57 | 77.74 | 75.99 | 76.30 | 610,168 | -0.85(-1.10%) |
Apr 03, 2024 | 76.86 | 77.52 | 76.60 | 77.14 | 643,367 | +0.14(+0.18%) |
Apr 02, 2024 | 77.46 | 77.97 | 76.89 | 77.00 | 593,241 | -0.41(-0.53%) |