Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.19 | 86.14 | 84.60 | 86.12 | 5,388,031 | +1.66(+1.96%) |
May 30, 2024 | 83.80 | 84.50 | 83.71 | 84.46 | 4,932,047 | +1.21(+1.46%) |
May 29, 2024 | 83.24 | 83.36 | 82.86 | 83.25 | 5,015,417 | -0.78(-0.93%) |
May 28, 2024 | 85.21 | 85.33 | 83.97 | 84.04 | 3,733,067 | -0.52(-0.61%) |
May 24, 2024 | 85.09 | 85.20 | 84.46 | 84.55 | 4,420,294 | +0.01(+0.01%) |
May 23, 2024 | 86.42 | 86.46 | 84.49 | 84.54 | 5,369,997 | -1.85(-2.14%) |
May 22, 2024 | 86.91 | 87.25 | 86.19 | 86.39 | 3,820,989 | -0.80(-0.92%) |
May 21, 2024 | 87.06 | 87.37 | 86.86 | 87.20 | 2,780,650 | +0.03(+0.03%) |
May 20, 2024 | 87.63 | 87.83 | 87.13 | 87.17 | 3,261,034 | -0.62(-0.70%) |
May 17, 2024 | 87.70 | 87.98 | 87.41 | 87.78 | 4,164,767 | +0.01(+0.01%) |
May 16, 2024 | 88.01 | 88.17 | 87.59 | 87.77 | 4,196,199 | -0.07(-0.08%) |
May 15, 2024 | 87.93 | 88.18 | 87.54 | 87.84 | 6,478,914 | +1.32(+1.53%) |
May 14, 2024 | 86.52 | 86.94 | 86.09 | 86.52 | 5,919,418 | +0.64(+0.74%) |
May 13, 2024 | 86.03 | 86.42 | 85.51 | 85.89 | 4,234,415 | +0.19(+0.22%) |
May 10, 2024 | 86.13 | 86.15 | 85.40 | 85.70 | 5,178,790 | -0.16(-0.19%) |
May 09, 2024 | 84.94 | 85.93 | 84.85 | 85.86 | 8,145,154 | +1.62(+1.92%) |
May 08, 2024 | 84.41 | 84.45 | 83.93 | 84.24 | 5,419,548 | -0.65(-0.76%) |
May 07, 2024 | 84.62 | 85.13 | 84.49 | 84.88 | 6,156,538 | +0.75(+0.89%) |
May 06, 2024 | 84.65 | 84.76 | 83.77 | 84.14 | 8,907,989 | +0.21(+0.25%) |
May 03, 2024 | 84.93 | 85.31 | 83.82 | 83.93 | 12,573,877 | +0.64(+0.76%) |
May 02, 2024 | 83.01 | 83.57 | 82.10 | 83.29 | 12,707,498 | +1.09(+1.33%) |
May 01, 2024 | 82.00 | 83.71 | 81.86 | 82.20 | 14,237,437 | +0.12(+0.15%) |
Apr 30, 2024 | 82.99 | 83.37 | 82.05 | 82.08 | 9,355,279 | -1.51(-1.81%) |
Apr 29, 2024 | 83.00 | 83.81 | 83.00 | 83.59 | 5,534,780 | +0.87(+1.06%) |
Apr 26, 2024 | 82.75 | 83.52 | 82.54 | 82.72 | 5,010,439 | +0.13(+0.16%) |
Apr 25, 2024 | 82.24 | 82.79 | 81.72 | 82.59 | 5,714,356 | -0.50(-0.60%) |
Apr 24, 2024 | 82.58 | 83.20 | 82.02 | 83.08 | 4,886,954 | +0.26(+0.31%) |
Apr 23, 2024 | 82.28 | 83.19 | 82.13 | 82.82 | 4,807,508 | +0.70(+0.85%) |
Apr 22, 2024 | 81.74 | 82.33 | 81.23 | 82.13 | 4,278,308 | +0.66(+0.80%) |
Apr 19, 2024 | 81.41 | 81.85 | 81.13 | 81.47 | 4,608,398 | +0.39(+0.48%) |
Apr 18, 2024 | 81.39 | 81.60 | 80.74 | 81.09 | 5,580,908 | -0.03(-0.04%) |
Apr 17, 2024 | 81.46 | 81.91 | 81.08 | 81.12 | 7,034,153 | -0.55(-0.67%) |
Apr 16, 2024 | 82.50 | 82.61 | 81.45 | 81.66 | 7,589,863 | -1.23(-1.49%) |
Apr 15, 2024 | 84.87 | 84.95 | 82.37 | 82.89 | 8,841,809 | -1.37(-1.63%) |
Apr 12, 2024 | 84.86 | 84.97 | 84.00 | 84.27 | 9,019,205 | -0.90(-1.06%) |
Apr 11, 2024 | 85.68 | 85.81 | 84.47 | 85.17 | 8,132,330 | +0.10(+0.12%) |
Apr 10, 2024 | 86.38 | 86.62 | 84.57 | 85.07 | 13,477,216 | -3.60(-4.06%) |
Apr 09, 2024 | 88.06 | 88.73 | 87.77 | 88.67 | 6,263,170 | +1.05(+1.20%) |
Apr 08, 2024 | 86.99 | 87.66 | 86.86 | 87.61 | 5,147,863 | +0.97(+1.12%) |
Apr 05, 2024 | 86.18 | 86.93 | 85.78 | 86.64 | 6,740,483 | +0.38(+0.44%) |
Apr 04, 2024 | 87.62 | 87.98 | 85.99 | 86.26 | 5,803,880 | -0.62(-0.71%) |
Apr 03, 2024 | 86.69 | 86.99 | 86.22 | 86.88 | 5,117,958 | +0.11(+0.13%) |
Apr 02, 2024 | 87.17 | 87.30 | 86.49 | 86.77 | 6,113,381 | -1.09(-1.24%) |
Apr 01, 2024 | 89.47 | 89.47 | 87.67 | 87.86 | 6,813,258 | -1.47(-1.65%) |
Mar 28, 2024 | 89.09 | 89.40 | 89.38 | 89.33 | 6,213,826 | +0.64(+0.72%) |
Mar 27, 2024 | 87.34 | 88.72 | 87.26 | 88.70 | 5,803,502 | +2.18(+2.52%) |
Mar 26, 2024 | 87.09 | 87.18 | 86.47 | 86.52 | 3,736,736 | -0.42(-0.48%) |
Mar 25, 2024 | 87.51 | 87.80 | 86.94 | 86.94 | 4,014,642 | -0.40(-0.46%) |
Mar 22, 2024 | 88.43 | 88.65 | 87.28 | 87.34 | 4,633,745 | -1.17(-1.32%) |
Mar 21, 2024 | 88.28 | 88.84 | 87.91 | 88.51 | 5,580,254 | +0.61(+0.70%) |
Mar 20, 2024 | 86.67 | 88.12 | 86.45 | 87.90 | 6,718,992 | +0.53(+0.61%) |
Mar 19, 2024 | 87.28 | 87.64 | 86.77 | 87.36 | 5,349,307 | +0.08(+0.09%) |
Mar 18, 2024 | 87.50 | 87.81 | 87.17 | 87.28 | 4,801,962 | -0.07(-0.08%) |
Mar 15, 2024 | 86.76 | 87.64 | 86.65 | 87.35 | 5,928,690 | -0.10(-0.11%) |
Mar 14, 2024 | 88.48 | 88.66 | 86.74 | 87.45 | 8,279,351 | -1.39(-1.56%) |
Mar 13, 2024 | 89.16 | 89.72 | 88.55 | 88.84 | 4,400,851 | -0.46(-0.51%) |
Mar 12, 2024 | 89.33 | 89.63 | 88.53 | 89.29 | 5,561,098 | -0.22(-0.24%) |
Mar 11, 2024 | 89.63 | 90.28 | 89.11 | 89.51 | 5,579,510 | -0.43(-0.47%) |
Mar 08, 2024 | 89.34 | 90.15 | 89.24 | 89.94 | 6,182,439 | +1.00(+1.12%) |
Mar 07, 2024 | 89.27 | 89.54 | 88.44 | 88.94 | 3,938,154 | +0.19(+0.21%) |
Mar 06, 2024 | 89.00 | 89.18 | 88.36 | 88.75 | 10,784,857 | +0.27(+0.30%) |
Mar 05, 2024 | 89.09 | 89.68 | 88.02 | 88.48 | 11,091,730 | -1.04(-1.16%) |
Mar 04, 2024 | 88.40 | 89.57 | 87.79 | 89.52 | 12,890,225 | +0.86(+0.97%) |