Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.20 | 83.99 | 82.69 | 83.93 | 812,795 | +0.75(+0.90%) |
May 30, 2024 | 82.23 | 83.20 | 81.48 | 83.18 | 554,227 | +1.16(+1.41%) |
May 29, 2024 | 81.57 | 82.22 | 81.33 | 82.02 | 683,709 | -0.27(-0.33%) |
May 28, 2024 | 83.49 | 83.49 | 81.80 | 82.29 | 837,414 | -1.12(-1.34%) |
May 24, 2024 | 83.61 | 83.86 | 83.09 | 83.41 | 632,164 | +0.30(+0.36%) |
May 23, 2024 | 84.47 | 84.55 | 82.56 | 83.11 | 472,942 | -1.41(-1.66%) |
May 22, 2024 | 85.12 | 85.18 | 84.16 | 84.52 | 482,262 | -0.95(-1.11%) |
May 21, 2024 | 84.87 | 85.58 | 84.65 | 85.46 | 797,777 | +0.56(+0.66%) |
May 20, 2024 | 84.40 | 85.25 | 84.27 | 84.90 | 514,249 | +0.27(+0.32%) |
May 17, 2024 | 85.11 | 85.13 | 84.36 | 84.63 | 533,787 | -0.35(-0.41%) |
May 16, 2024 | 84.07 | 85.22 | 83.81 | 84.98 | 917,598 | +1.03(+1.22%) |
May 15, 2024 | 84.73 | 84.84 | 83.91 | 83.96 | 623,414 | -0.47(-0.55%) |
May 14, 2024 | 84.24 | 84.60 | 83.84 | 84.43 | 774,711 | +0.58(+0.69%) |
May 13, 2024 | 84.30 | 84.37 | 83.22 | 83.85 | 925,548 | +0.08(+0.10%) |
May 10, 2024 | 83.89 | 84.05 | 83.20 | 83.77 | 490,744 | +0.25(+0.30%) |
May 09, 2024 | 83.97 | 84.35 | 83.45 | 83.52 | 646,126 | -0.25(-0.30%) |
May 08, 2024 | 83.24 | 83.88 | 82.80 | 83.77 | 1,342,159 | +0.19(+0.23%) |
May 07, 2024 | 83.26 | 83.93 | 82.98 | 83.58 | 1,145,064 | +0.57(+0.68%) |
May 06, 2024 | 82.75 | 83.54 | 82.56 | 83.01 | 673,273 | +0.82(+0.99%) |
May 03, 2024 | 82.89 | 83.13 | 81.83 | 82.19 | 844,332 | +0.08(+0.10%) |
May 02, 2024 | 83.39 | 83.56 | 82.05 | 82.11 | 1,010,354 | -0.69(-0.83%) |
May 01, 2024 | 82.27 | 84.12 | 81.40 | 82.80 | 1,853,189 | +0.99(+1.21%) |
Apr 30, 2024 | 82.94 | 85.39 | 81.65 | 81.81 | 2,942,356 | +0.98(+1.21%) |
Apr 29, 2024 | 80.84 | 81.66 | 80.51 | 80.84 | 2,075,645 | +0.50(+0.62%) |
Apr 26, 2024 | 80.57 | 81.04 | 79.75 | 80.34 | 1,909,797 | +0.81(+1.02%) |
Apr 25, 2024 | 78.16 | 79.73 | 77.92 | 79.53 | 1,601,502 | +0.95(+1.21%) |
Apr 24, 2024 | 78.10 | 78.93 | 77.66 | 78.58 | 1,607,310 | +0.23(+0.29%) |
Apr 23, 2024 | 78.55 | 80.33 | 78.30 | 78.35 | 1,158,484 | -0.83(-1.05%) |
Apr 22, 2024 | 77.76 | 79.43 | 76.88 | 79.18 | 1,040,116 | +1.75(+2.27%) |
Apr 19, 2024 | 76.19 | 77.63 | 75.91 | 77.43 | 1,087,729 | +0.75(+0.98%) |
Apr 18, 2024 | 76.52 | 76.83 | 75.91 | 76.68 | 594,884 | +0.49(+0.64%) |
Apr 17, 2024 | 76.63 | 76.78 | 75.80 | 76.19 | 892,732 | -0.55(-0.71%) |
Apr 16, 2024 | 76.87 | 77.25 | 75.51 | 76.74 | 1,001,976 | +0.78(+1.02%) |
Apr 15, 2024 | 78.05 | 78.46 | 75.04 | 75.96 | 1,342,362 | -1.11(-1.44%) |
Apr 12, 2024 | 78.62 | 79.27 | 76.63 | 77.07 | 1,114,211 | -2.19(-2.77%) |
Apr 11, 2024 | 79.24 | 79.70 | 78.74 | 79.26 | 804,678 | +0.01(+0.01%) |
Apr 10, 2024 | 78.77 | 79.45 | 78.18 | 79.25 | 964,677 | -1.06(-1.32%) |
Apr 09, 2024 | 77.09 | 80.32 | 76.97 | 80.31 | 1,392,351 | +3.56(+4.64%) |
Apr 08, 2024 | 77.25 | 77.66 | 76.46 | 76.75 | 738,573 | -0.31(-0.40%) |
Apr 05, 2024 | 77.10 | 77.77 | 76.99 | 77.06 | 610,568 | -0.20(-0.26%) |
Apr 04, 2024 | 77.67 | 78.54 | 77.04 | 77.26 | 586,312 | +0.08(+0.10%) |
Apr 03, 2024 | 77.46 | 78.14 | 76.66 | 77.18 | 758,490 | -0.73(-0.93%) |
Apr 02, 2024 | 78.87 | 79.01 | 77.73 | 77.91 | 806,201 | -1.16(-1.46%) |
Apr 01, 2024 | 79.02 | 79.22 | 78.62 | 79.06 | 656,036 | +0.05(+0.06%) |
Mar 28, 2024 | 78.05 | 79.06 | 79.06 | 79.01 | 1,408,054 | +0.75(+0.96%) |
Mar 27, 2024 | 77.11 | 78.26 | 76.88 | 78.26 | 885,297 | +1.08(+1.39%) |
Mar 26, 2024 | 77.73 | 77.85 | 77.09 | 77.19 | 999,393 | +0.04(+0.05%) |
Mar 25, 2024 | 77.63 | 78.10 | 77.12 | 77.15 | 793,060 | -0.16(-0.21%) |
Mar 22, 2024 | 77.98 | 77.98 | 76.88 | 77.31 | 1,060,857 | -0.20(-0.26%) |
Mar 21, 2024 | 77.45 | 77.57 | 76.86 | 77.51 | 1,214,746 | +0.46(+0.60%) |
Mar 20, 2024 | 76.57 | 77.46 | 76.44 | 77.05 | 1,555,442 | +0.03(+0.04%) |
Mar 19, 2024 | 77.17 | 77.94 | 76.82 | 77.02 | 1,466,365 | -0.17(-0.22%) |
Mar 18, 2024 | 77.36 | 77.96 | 76.67 | 77.19 | 1,466,835 | -0.29(-0.37%) |
Mar 15, 2024 | 76.76 | 78.38 | 76.76 | 77.48 | 1,878,485 | +0.46(+0.60%) |
Mar 14, 2024 | 77.27 | 77.82 | 76.57 | 77.02 | 1,259,290 | -0.70(-0.90%) |
Mar 13, 2024 | 77.42 | 78.37 | 77.42 | 77.72 | 1,094,497 | +0.21(+0.27%) |
Mar 12, 2024 | 78.27 | 78.33 | 77.05 | 77.51 | 1,155,260 | -0.24(-0.31%) |
Mar 11, 2024 | 77.40 | 78.43 | 77.24 | 77.75 | 989,994 | +0.26(+0.33%) |
Mar 08, 2024 | 77.67 | 78.30 | 77.42 | 77.49 | 900,196 | +0.18(+0.23%) |
Mar 07, 2024 | 76.12 | 77.41 | 75.80 | 77.31 | 1,217,081 | +1.79(+2.37%) |
Mar 06, 2024 | 75.03 | 75.95 | 74.54 | 75.52 | 956,671 | +1.34(+1.81%) |
Mar 05, 2024 | 75.08 | 75.49 | 73.85 | 74.18 | 1,468,293 | -1.24(-1.65%) |
Mar 04, 2024 | 76.26 | 76.29 | 75.30 | 75.42 | 1,346,190 | -0.42(-0.55%) |