Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.51 | 82.21 | 80.44 | 82.16 | 3,834,800 | +0.72(+0.88%) |
May 30, 2024 | 80.76 | 81.58 | 80.45 | 81.44 | 2,411,206 | +0.55(+0.68%) |
May 29, 2024 | 81.33 | 81.58 | 80.78 | 80.89 | 2,924,062 | -0.82(-1.00%) |
May 28, 2024 | 81.84 | 82.24 | 80.52 | 81.71 | 5,138,691 | +0.97(+1.20%) |
May 24, 2024 | 79.63 | 80.91 | 79.52 | 80.74 | 6,857,498 | +2.18(+2.77%) |
May 23, 2024 | 79.63 | 80.09 | 76.95 | 78.56 | 11,076,502 | +0.38(+0.48%) |
May 22, 2024 | 78.47 | 78.87 | 77.85 | 78.19 | 1,977,529 | -0.97(-1.22%) |
May 21, 2024 | 79.50 | 79.51 | 78.94 | 79.15 | 1,339,960 | -0.35(-0.44%) |
May 20, 2024 | 79.45 | 80.04 | 79.34 | 79.50 | 1,766,130 | -0.04(-0.05%) |
May 17, 2024 | 79.16 | 79.55 | 78.60 | 79.54 | 2,785,889 | +2.33(+3.02%) |
May 16, 2024 | 78.00 | 78.00 | 77.04 | 77.21 | 1,644,079 | -0.65(-0.83%) |
May 15, 2024 | 78.57 | 78.65 | 77.74 | 77.86 | 1,163,828 | -0.13(-0.17%) |
May 14, 2024 | 78.75 | 78.78 | 77.77 | 77.99 | 1,828,642 | -0.52(-0.66%) |
May 13, 2024 | 78.61 | 78.83 | 78.29 | 78.50 | 1,252,547 | +0.11(+0.14%) |
May 10, 2024 | 78.67 | 79.01 | 78.03 | 78.39 | 1,907,277 | -0.04(-0.05%) |
May 09, 2024 | 78.09 | 78.52 | 77.62 | 78.43 | 2,630,007 | +0.60(+0.77%) |
May 08, 2024 | 78.60 | 78.95 | 77.69 | 77.84 | 2,412,214 | -1.09(-1.37%) |
May 07, 2024 | 78.51 | 79.26 | 78.40 | 78.92 | 1,903,162 | +0.76(+0.97%) |
May 06, 2024 | 77.84 | 78.34 | 77.63 | 78.17 | 2,040,347 | +0.86(+1.11%) |
May 03, 2024 | 78.02 | 78.02 | 76.78 | 77.31 | 2,402,590 | -0.08(-0.10%) |
May 02, 2024 | 78.60 | 78.63 | 76.80 | 77.39 | 3,222,378 | -0.56(-0.72%) |
May 01, 2024 | 76.56 | 78.82 | 76.33 | 77.95 | 6,772,775 | +5.78(+8.01%) |
Apr 30, 2024 | 73.15 | 73.54 | 72.08 | 72.16 | 3,346,704 | -1.39(-1.89%) |
Apr 29, 2024 | 73.76 | 73.83 | 73.17 | 73.56 | 2,248,721 | +0.19(+0.26%) |
Apr 26, 2024 | 73.40 | 73.80 | 73.06 | 73.37 | 2,154,807 | +0.21(+0.29%) |
Apr 25, 2024 | 73.21 | 73.50 | 72.46 | 73.16 | 1,483,064 | -0.46(-0.62%) |
Apr 24, 2024 | 73.10 | 73.63 | 72.78 | 73.62 | 1,571,014 | +0.16(+0.22%) |
Apr 23, 2024 | 73.00 | 73.56 | 72.98 | 73.46 | 1,546,516 | -0.11(-0.15%) |
Apr 22, 2024 | 73.39 | 74.01 | 72.93 | 73.57 | 1,501,886 | +0.02(+0.03%) |
Apr 19, 2024 | 73.31 | 74.06 | 73.20 | 73.55 | 2,352,920 | +0.36(+0.49%) |
Apr 18, 2024 | 73.31 | 73.45 | 72.65 | 73.19 | 1,902,986 | +0.44(+0.60%) |
Apr 17, 2024 | 72.63 | 73.22 | 72.23 | 72.75 | 2,191,989 | +0.52(+0.72%) |
Apr 16, 2024 | 72.75 | 72.99 | 72.04 | 72.23 | 2,325,019 | -0.87(-1.18%) |
Apr 15, 2024 | 74.25 | 74.77 | 72.65 | 73.10 | 1,822,105 | -0.36(-0.49%) |
Apr 12, 2024 | 75.45 | 75.65 | 73.00 | 73.46 | 3,208,017 | -2.43(-3.20%) |
Apr 11, 2024 | 76.12 | 76.14 | 75.16 | 75.89 | 2,246,617 | +0.05(+0.07%) |
Apr 10, 2024 | 75.90 | 76.50 | 75.32 | 75.84 | 1,913,435 | -1.08(-1.41%) |
Apr 09, 2024 | 76.14 | 77.01 | 75.63 | 76.92 | 1,978,487 | +1.00(+1.31%) |
Apr 08, 2024 | 75.29 | 76.03 | 75.29 | 75.93 | 1,673,722 | +0.75(+0.99%) |
Apr 05, 2024 | 75.53 | 75.56 | 74.57 | 75.18 | 2,232,029 | -0.22(-0.29%) |
Apr 04, 2024 | 77.34 | 77.58 | 75.36 | 75.40 | 2,358,016 | -1.36(-1.78%) |
Apr 03, 2024 | 76.64 | 77.10 | 76.39 | 76.76 | 2,020,505 | +0.29(+0.38%) |
Apr 02, 2024 | 76.60 | 76.63 | 76.12 | 76.47 | 1,720,773 | -0.37(-0.48%) |
Apr 01, 2024 | 76.41 | 76.91 | 76.11 | 76.84 | 1,565,815 | +0.53(+0.69%) |
Mar 28, 2024 | 76.07 | 76.69 | 76.62 | 76.31 | 1,973,464 | +0.17(+0.22%) |
Mar 27, 2024 | 75.77 | 76.17 | 75.48 | 76.14 | 1,461,281 | +0.96(+1.27%) |
Mar 26, 2024 | 75.65 | 75.83 | 75.09 | 75.19 | 1,516,732 | -0.40(-0.53%) |
Mar 25, 2024 | 75.21 | 75.87 | 75.20 | 75.59 | 1,555,565 | +0.20(+0.26%) |
Mar 22, 2024 | 75.13 | 75.66 | 74.99 | 75.39 | 2,050,064 | +0.68(+0.91%) |
Mar 21, 2024 | 74.23 | 75.08 | 74.23 | 74.71 | 1,813,359 | +0.55(+0.74%) |
Mar 20, 2024 | 73.24 | 74.20 | 73.14 | 74.16 | 1,782,443 | +0.79(+1.07%) |
Mar 19, 2024 | 73.08 | 73.83 | 73.02 | 73.38 | 1,785,317 | +0.20(+0.27%) |
Mar 18, 2024 | 73.47 | 74.01 | 73.02 | 73.18 | 2,520,866 | +0.09(+0.12%) |
Mar 15, 2024 | 73.25 | 73.90 | 72.89 | 73.09 | 5,366,068 | -0.38(-0.51%) |
Mar 14, 2024 | 73.14 | 73.55 | 72.96 | 73.47 | 2,675,804 | +0.03(+0.04%) |
Mar 13, 2024 | 72.05 | 73.63 | 72.05 | 73.44 | 3,119,123 | +1.73(+2.42%) |
Mar 12, 2024 | 71.95 | 72.06 | 71.02 | 71.71 | 2,263,782 | -0.11(-0.15%) |
Mar 11, 2024 | 71.10 | 72.40 | 71.00 | 71.81 | 2,109,161 | +0.75(+1.05%) |
Mar 08, 2024 | 71.30 | 72.18 | 70.96 | 71.07 | 2,207,509 | +0.21(+0.29%) |
Mar 07, 2024 | 70.54 | 71.44 | 70.49 | 70.86 | 2,428,447 | +0.91(+1.29%) |
Mar 06, 2024 | 69.19 | 70.26 | 68.91 | 69.95 | 2,599,725 | +1.27(+1.86%) |
Mar 05, 2024 | 68.81 | 69.45 | 68.49 | 68.68 | 2,210,420 | -0.64(-0.92%) |
Mar 04, 2024 | 69.01 | 69.48 | 68.96 | 69.32 | 2,227,539 | +0.08(+0.12%) |