Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.96 | 66.42 | 64.77 | 65.46 | 2,022,429 | -0.03(-0.05%) |
May 30, 2024 | 65.45 | 67.95 | 64.70 | 65.49 | 5,990,296 | -7.00(-9.66%) |
May 29, 2024 | 73.95 | 74.26 | 71.78 | 72.49 | 768,348 | -3.31(-4.36%) |
May 28, 2024 | 77.55 | 77.55 | 75.42 | 75.80 | 556,770 | -1.39(-1.80%) |
May 24, 2024 | 77.23 | 77.73 | 76.58 | 77.19 | 773,776 | +0.55(+0.72%) |
May 23, 2024 | 78.27 | 78.53 | 76.14 | 76.64 | 854,631 | -1.59(-2.03%) |
May 22, 2024 | 76.43 | 78.88 | 76.43 | 78.23 | 1,176,598 | +1.89(+2.47%) |
May 21, 2024 | 76.19 | 76.52 | 75.03 | 76.34 | 933,949 | -0.07(-0.09%) |
May 20, 2024 | 74.78 | 77.06 | 74.51 | 76.41 | 1,085,891 | +1.40(+1.86%) |
May 17, 2024 | 75.59 | 79.72 | 70.61 | 75.01 | 2,027,304 | -0.75(-0.99%) |
May 16, 2024 | 77.14 | 77.76 | 75.27 | 75.76 | 1,499,847 | -1.69(-2.18%) |
May 15, 2024 | 76.71 | 78.05 | 76.30 | 77.45 | 828,291 | +1.84(+2.43%) |
May 14, 2024 | 74.75 | 75.70 | 74.24 | 75.61 | 1,078,423 | +1.43(+1.93%) |
May 13, 2024 | 75.56 | 76.23 | 73.79 | 74.18 | 833,071 | -1.47(-1.94%) |
May 10, 2024 | 76.18 | 76.83 | 75.00 | 75.65 | 1,008,060 | -0.50(-0.66%) |
May 09, 2024 | 73.64 | 76.23 | 73.64 | 76.15 | 1,205,819 | +2.51(+3.41%) |
May 08, 2024 | 73.87 | 74.86 | 73.23 | 73.64 | 1,504,142 | -0.63(-0.85%) |
May 07, 2024 | 72.45 | 74.49 | 71.20 | 74.27 | 1,852,347 | +1.81(+2.50%) |
May 06, 2024 | 70.44 | 72.68 | 69.83 | 72.46 | 1,793,250 | +2.47(+3.53%) |
May 03, 2024 | 70.66 | 71.92 | 69.65 | 69.99 | 1,961,343 | -0.05(-0.06%) |
May 02, 2024 | 74.80 | 74.80 | 68.84 | 70.04 | 3,342,754 | -8.93(-11.31%) |
May 01, 2024 | 77.96 | 79.95 | 77.96 | 78.97 | 1,436,775 | +1.02(+1.31%) |
Apr 30, 2024 | 80.76 | 81.00 | 77.90 | 77.95 | 1,228,856 | -3.25(-4.00%) |
Apr 29, 2024 | 81.15 | 81.97 | 80.85 | 81.20 | 983,487 | +0.29(+0.36%) |
Apr 26, 2024 | 80.54 | 81.90 | 80.03 | 80.91 | 488,910 | +0.38(+0.47%) |
Apr 25, 2024 | 80.91 | 81.43 | 79.93 | 80.53 | 1,092,817 | -1.61(-1.96%) |
Apr 24, 2024 | 82.10 | 83.12 | 81.66 | 82.14 | 988,268 | -0.26(-0.32%) |
Apr 23, 2024 | 79.88 | 83.25 | 79.62 | 82.40 | 1,084,381 | +4.41(+5.65%) |
Apr 22, 2024 | 80.58 | 80.58 | 77.02 | 77.99 | 811,844 | +0.29(+0.37%) |
Apr 19, 2024 | 79.04 | 79.39 | 77.22 | 77.70 | 1,314,666 | -0.80(-1.02%) |
Apr 18, 2024 | 79.38 | 80.84 | 77.06 | 78.50 | 2,239,507 | -4.38(-5.28%) |
Apr 17, 2024 | 84.84 | 84.84 | 82.61 | 82.88 | 696,251 | -0.95(-1.13%) |
Apr 16, 2024 | 85.75 | 85.75 | 83.70 | 83.83 | 820,135 | -1.86(-2.17%) |
Apr 15, 2024 | 88.19 | 88.44 | 85.03 | 85.68 | 573,398 | -1.83(-2.09%) |
Apr 12, 2024 | 89.40 | 89.96 | 87.14 | 87.51 | 545,920 | -2.70(-2.99%) |
Apr 11, 2024 | 89.46 | 90.49 | 88.81 | 90.21 | 473,620 | +1.75(+1.98%) |
Apr 10, 2024 | 88.14 | 89.34 | 87.73 | 88.46 | 470,071 | -1.49(-1.66%) |
Apr 09, 2024 | 90.43 | 90.65 | 89.21 | 89.95 | 511,338 | -0.21(-0.23%) |
Apr 08, 2024 | 90.47 | 91.27 | 89.50 | 90.16 | 667,474 | -0.19(-0.21%) |
Apr 05, 2024 | 89.70 | 91.40 | 89.27 | 90.35 | 534,153 | +0.65(+0.72%) |
Apr 04, 2024 | 91.52 | 91.79 | 89.61 | 89.70 | 343,952 | -1.23(-1.35%) |
Apr 03, 2024 | 90.43 | 91.41 | 90.43 | 90.93 | 535,395 | +0.09(+0.10%) |
Apr 02, 2024 | 92.86 | 92.86 | 90.34 | 90.84 | 480,892 | -2.02(-2.17%) |
Apr 01, 2024 | 93.92 | 94.28 | 92.50 | 92.86 | 400,033 | -1.01(-1.08%) |
Mar 28, 2024 | 93.97 | 94.33 | 94.33 | 93.87 | 439,035 | +0.08(+0.09%) |
Mar 27, 2024 | 93.36 | 93.79 | 92.49 | 93.79 | 327,600 | +1.46(+1.58%) |
Mar 26, 2024 | 92.92 | 93.38 | 92.08 | 92.33 | 443,219 | -0.67(-0.72%) |
Mar 25, 2024 | 94.08 | 94.57 | 92.59 | 93.00 | 586,581 | -0.83(-0.88%) |
Mar 22, 2024 | 94.53 | 94.53 | 92.48 | 93.83 | 494,983 | -0.37(-0.39%) |
Mar 21, 2024 | 93.52 | 94.79 | 93.28 | 94.20 | 429,910 | +1.30(+1.40%) |
Mar 20, 2024 | 92.10 | 93.02 | 91.44 | 92.90 | 545,961 | +0.97(+1.05%) |
Mar 19, 2024 | 92.01 | 92.67 | 90.77 | 91.93 | 522,088 | -0.02(-0.02%) |
Mar 18, 2024 | 92.69 | 93.15 | 91.67 | 91.95 | 650,009 | -0.08(-0.09%) |
Mar 15, 2024 | 91.14 | 93.22 | 90.93 | 92.03 | 1,354,627 | +0.27(+0.29%) |
Mar 14, 2024 | 92.77 | 92.79 | 90.60 | 91.76 | 796,722 | -0.77(-0.83%) |
Mar 13, 2024 | 92.63 | 94.16 | 92.03 | 92.53 | 611,538 | -0.12(-0.13%) |
Mar 12, 2024 | 91.79 | 93.01 | 91.74 | 92.65 | 645,317 | +1.16(+1.27%) |
Mar 11, 2024 | 90.89 | 91.57 | 90.23 | 91.49 | 684,547 | +0.40(+0.44%) |
Mar 08, 2024 | 92.43 | 92.93 | 91.07 | 91.09 | 567,942 | -1.03(-1.12%) |
Mar 07, 2024 | 90.83 | 92.76 | 90.83 | 92.12 | 730,486 | +1.66(+1.83%) |
Mar 06, 2024 | 90.48 | 91.34 | 89.72 | 90.46 | 718,605 | +0.36(+0.40%) |
Mar 05, 2024 | 89.97 | 90.83 | 88.69 | 90.10 | 957,226 | +0.12(+0.13%) |
Mar 04, 2024 | 88.29 | 90.63 | 88.29 | 89.98 | 831,502 | +1.72(+1.95%) |