Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.30 | 76.83 | 75.53 | 76.67 | 20,561,458 | -1.26(-1.62%) |
May 30, 2024 | 77.18 | 78.49 | 77.03 | 77.94 | 14,251,695 | +0.56(+0.72%) |
May 29, 2024 | 77.08 | 77.67 | 76.57 | 77.38 | 18,917,006 | -1.49(-1.89%) |
May 28, 2024 | 79.08 | 79.98 | 78.34 | 78.87 | 15,616,665 | -0.67(-0.84%) |
May 24, 2024 | 78.79 | 80.80 | 78.03 | 79.53 | 43,297,876 | +0.45(+0.57%) |
May 23, 2024 | 79.70 | 81.18 | 78.35 | 79.08 | 24,422,474 | -1.84(-2.27%) |
May 22, 2024 | 82.81 | 83.32 | 80.92 | 80.92 | 20,123,440 | -3.38(-4.01%) |
May 21, 2024 | 84.68 | 85.32 | 83.51 | 84.30 | 16,861,844 | -2.10(-2.44%) |
May 20, 2024 | 85.61 | 87.34 | 85.10 | 86.40 | 17,092,394 | -0.25(-0.29%) |
May 17, 2024 | 85.74 | 88.54 | 84.98 | 86.66 | 35,919,620 | +1.80(+2.12%) |
May 16, 2024 | 80.22 | 85.63 | 79.91 | 84.86 | 48,232,020 | +5.59(+7.05%) |
May 15, 2024 | 78.68 | 79.40 | 78.08 | 79.27 | 18,173,082 | +1.45(+1.86%) |
May 14, 2024 | 77.96 | 78.80 | 76.07 | 77.82 | 45,603,536 | -4.98(-6.02%) |
May 13, 2024 | 80.95 | 83.19 | 80.84 | 82.80 | 32,580,082 | +4.46(+5.70%) |
May 10, 2024 | 78.38 | 78.81 | 78.07 | 78.34 | 11,085,397 | +0.57(+0.73%) |
May 09, 2024 | 77.81 | 78.22 | 77.04 | 77.77 | 9,818,266 | +0.98(+1.27%) |
May 08, 2024 | 76.26 | 77.31 | 76.15 | 76.79 | 11,556,960 | -0.89(-1.15%) |
May 07, 2024 | 78.23 | 78.23 | 77.14 | 77.68 | 14,894,019 | -2.13(-2.67%) |
May 06, 2024 | 80.01 | 80.47 | 78.79 | 79.82 | 12,068,364 | +0.22(+0.27%) |
May 03, 2024 | 79.54 | 79.64 | 78.00 | 79.60 | 19,837,782 | +0.98(+1.24%) |
May 02, 2024 | 75.94 | 79.68 | 75.52 | 78.62 | 37,406,200 | +4.72(+6.38%) |
May 01, 2024 | 73.39 | 74.63 | 73.28 | 73.90 | 10,786,243 | +0.65(+0.88%) |
Apr 30, 2024 | 74.28 | 74.67 | 72.90 | 73.26 | 13,126,882 | -1.53(-2.04%) |
Apr 29, 2024 | 74.04 | 74.90 | 73.62 | 74.78 | 13,485,607 | +0.84(+1.14%) |
Apr 26, 2024 | 74.56 | 75.29 | 73.46 | 73.94 | 14,525,078 | +0.43(+0.59%) |
Apr 25, 2024 | 72.24 | 73.60 | 72.24 | 73.51 | 12,166,936 | +0.47(+0.64%) |
Apr 24, 2024 | 72.17 | 73.11 | 71.94 | 73.04 | 16,706,795 | +2.07(+2.92%) |
Apr 23, 2024 | 69.57 | 71.25 | 69.48 | 70.97 | 15,594,503 | +1.79(+2.59%) |
Apr 22, 2024 | 68.21 | 69.39 | 67.65 | 69.18 | 15,346,094 | +1.58(+2.33%) |
Apr 19, 2024 | 66.96 | 67.68 | 66.91 | 67.60 | 13,368,461 | +0.19(+0.28%) |
Apr 18, 2024 | 67.62 | 68.14 | 67.34 | 67.41 | 9,676,644 | +0.06(+0.09%) |
Apr 17, 2024 | 68.23 | 68.52 | 67.26 | 67.36 | 13,020,877 | -0.77(-1.13%) |
Apr 16, 2024 | 68.53 | 68.81 | 67.82 | 68.13 | 18,597,536 | -0.99(-1.43%) |
Apr 15, 2024 | 70.20 | 70.52 | 68.68 | 69.12 | 16,380,499 | -0.66(-0.94%) |
Apr 12, 2024 | 71.39 | 71.43 | 69.77 | 69.77 | 18,627,706 | -3.48(-4.76%) |
Apr 11, 2024 | 73.61 | 73.83 | 72.79 | 73.26 | 15,294,962 | +0.25(+0.35%) |
Apr 10, 2024 | 72.86 | 73.57 | 72.17 | 73.00 | 21,002,280 | +1.57(+2.19%) |
Apr 09, 2024 | 70.83 | 71.68 | 70.77 | 71.44 | 14,375,487 | +1.25(+1.79%) |
Apr 08, 2024 | 70.43 | 70.85 | 70.04 | 70.18 | 10,812,709 | +0.05(+0.07%) |
Apr 05, 2024 | 70.16 | 70.49 | 69.89 | 70.14 | 12,526,753 | -0.28(-0.40%) |
Apr 04, 2024 | 71.43 | 71.67 | 70.37 | 70.42 | 11,318,635 | -0.48(-0.68%) |
Apr 03, 2024 | 70.88 | 71.32 | 70.58 | 70.90 | 12,017,236 | -0.43(-0.60%) |
Apr 02, 2024 | 71.03 | 71.58 | 70.97 | 71.33 | 17,658,514 | -0.48(-0.67%) |
Apr 01, 2024 | 71.68 | 72.02 | 71.26 | 71.81 | 14,608,236 | +0.99(+1.40%) |
Mar 28, 2024 | 70.55 | 71.05 | 70.52 | 70.82 | 14,379,322 | +0.75(+1.08%) |
Mar 27, 2024 | 69.38 | 70.17 | 69.08 | 70.07 | 13,553,930 | +0.11(+0.15%) |
Mar 26, 2024 | 70.31 | 70.34 | 69.58 | 69.96 | 11,105,990 | +0.02(+0.03%) |
Mar 25, 2024 | 70.41 | 70.95 | 69.84 | 69.94 | 12,671,686 | -0.66(-0.93%) |
Mar 22, 2024 | 70.94 | 71.08 | 70.51 | 70.60 | 13,049,588 | -1.66(-2.30%) |
Mar 21, 2024 | 72.72 | 73.15 | 72.20 | 72.26 | 12,105,762 | -0.34(-0.47%) |
Mar 20, 2024 | 71.99 | 72.75 | 71.74 | 72.60 | 11,343,193 | +0.74(+1.04%) |
Mar 19, 2024 | 71.53 | 72.17 | 71.30 | 71.86 | 8,333,575 | -0.10(-0.14%) |
Mar 18, 2024 | 71.86 | 72.45 | 71.77 | 71.96 | 8,722,122 | +0.10(+0.14%) |
Mar 15, 2024 | 72.01 | 72.55 | 71.83 | 71.86 | 10,456,104 | +0.02(+0.03%) |
Mar 14, 2024 | 73.63 | 73.79 | 71.67 | 71.84 | 19,322,310 | -2.93(-3.91%) |
Mar 13, 2024 | 74.32 | 75.80 | 74.32 | 74.77 | 15,635,503 | +0.32(+0.43%) |
Mar 12, 2024 | 74.26 | 74.85 | 73.62 | 74.44 | 13,577,349 | +1.17(+1.60%) |
Mar 11, 2024 | 73.04 | 74.44 | 72.96 | 73.27 | 13,784,808 | +1.28(+1.78%) |
Mar 08, 2024 | 71.26 | 72.19 | 71.21 | 71.99 | 16,787,530 | +0.99(+1.39%) |
Mar 07, 2024 | 71.06 | 71.21 | 70.23 | 71.00 | 12,620,673 | -1.15(-1.59%) |
Mar 06, 2024 | 72.62 | 73.13 | 72.04 | 72.14 | 20,192,698 | +1.61(+2.28%) |
Mar 05, 2024 | 69.73 | 71.16 | 69.54 | 70.54 | 16,115,341 | +0.07(+0.10%) |
Mar 04, 2024 | 72.16 | 72.16 | 70.17 | 70.47 | 19,932,968 | -2.56(-3.51%) |