Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.28 | 80.33 | 78.27 | 80.13 | 145,852 | +2.42(+3.11%) |
May 30, 2024 | 76.74 | 78.37 | 76.40 | 77.71 | 160,102 | +1.45(+1.90%) |
May 29, 2024 | 77.11 | 77.18 | 76.03 | 76.26 | 107,383 | -1.44(-1.86%) |
May 28, 2024 | 77.93 | 78.42 | 77.53 | 77.70 | 103,690 | -0.09(-0.12%) |
May 24, 2024 | 78.32 | 79.20 | 77.22 | 77.79 | 129,607 | -0.11(-0.14%) |
May 23, 2024 | 79.63 | 79.63 | 77.48 | 77.90 | 151,375 | -1.97(-2.47%) |
May 22, 2024 | 81.49 | 81.49 | 79.61 | 79.87 | 99,540 | -1.96(-2.39%) |
May 21, 2024 | 80.97 | 82.06 | 80.77 | 81.83 | 90,511 | +0.90(+1.11%) |
May 20, 2024 | 81.13 | 81.53 | 80.73 | 80.93 | 98,334 | -0.03(-0.04%) |
May 17, 2024 | 81.00 | 81.23 | 80.69 | 80.96 | 151,727 | +0.15(+0.18%) |
May 16, 2024 | 79.63 | 80.85 | 79.63 | 80.82 | 142,649 | +0.86(+1.07%) |
May 15, 2024 | 81.75 | 81.75 | 79.74 | 79.96 | 180,521 | -0.97(-1.20%) |
May 14, 2024 | 82.05 | 82.05 | 80.83 | 80.93 | 114,061 | -0.18(-0.22%) |
May 13, 2024 | 81.15 | 81.51 | 80.71 | 81.11 | 141,107 | +0.38(+0.47%) |
May 10, 2024 | 80.89 | 81.07 | 80.24 | 80.74 | 120,478 | -0.40(-0.49%) |
May 09, 2024 | 79.27 | 81.94 | 79.27 | 81.13 | 179,121 | +1.48(+1.86%) |
May 08, 2024 | 78.78 | 81.04 | 78.66 | 79.65 | 156,749 | +0.37(+0.46%) |
May 07, 2024 | 80.15 | 80.56 | 79.13 | 79.28 | 160,479 | -0.58(-0.72%) |
May 06, 2024 | 79.47 | 80.10 | 79.34 | 79.86 | 112,247 | +0.39(+0.49%) |
May 03, 2024 | 80.13 | 80.22 | 78.36 | 79.47 | 142,089 | -0.38(-0.47%) |
May 02, 2024 | 78.93 | 79.96 | 78.91 | 79.85 | 215,143 | +1.32(+1.68%) |
May 01, 2024 | 78.07 | 79.35 | 77.64 | 78.53 | 128,832 | +0.64(+0.82%) |
Apr 30, 2024 | 77.67 | 78.20 | 77.25 | 77.89 | 171,961 | -0.18(-0.23%) |
Apr 29, 2024 | 77.58 | 79.02 | 77.58 | 78.07 | 158,381 | +0.89(+1.16%) |
Apr 26, 2024 | 78.19 | 78.69 | 77.17 | 77.18 | 147,602 | -1.11(-1.42%) |
Apr 25, 2024 | 78.10 | 79.04 | 74.13 | 78.29 | 186,938 | -0.25(-0.32%) |
Apr 24, 2024 | 77.14 | 78.84 | 76.81 | 78.54 | 174,133 | +0.76(+0.97%) |
Apr 23, 2024 | 76.97 | 77.90 | 76.97 | 77.78 | 140,979 | +0.81(+1.05%) |
Apr 22, 2024 | 77.32 | 78.11 | 76.41 | 76.98 | 146,521 | -0.35(-0.45%) |
Apr 19, 2024 | 75.06 | 77.76 | 75.06 | 77.32 | 176,627 | +1.89(+2.50%) |
Apr 18, 2024 | 75.23 | 75.68 | 74.76 | 75.44 | 172,291 | +0.66(+0.88%) |
Apr 17, 2024 | 74.14 | 75.09 | 73.85 | 74.78 | 148,191 | +1.27(+1.73%) |
Apr 16, 2024 | 74.08 | 74.27 | 73.21 | 73.51 | 135,303 | -1.07(-1.44%) |
Apr 15, 2024 | 74.59 | 75.14 | 73.87 | 74.58 | 168,705 | -0.02(-0.03%) |
Apr 12, 2024 | 75.10 | 75.30 | 73.99 | 74.60 | 198,460 | -0.53(-0.70%) |
Apr 11, 2024 | 75.70 | 76.01 | 74.45 | 75.13 | 153,196 | +0.00(+0.00%) |
Apr 10, 2024 | 76.20 | 76.36 | 74.97 | 75.13 | 238,541 | -3.01(-3.86%) |
Apr 09, 2024 | 78.79 | 79.15 | 77.82 | 78.14 | 175,216 | -0.52(-0.66%) |
Apr 08, 2024 | 77.47 | 78.85 | 77.47 | 78.66 | 134,125 | +0.98(+1.27%) |
Apr 05, 2024 | 77.51 | 77.90 | 76.81 | 77.67 | 146,424 | -0.12(-0.15%) |
Apr 04, 2024 | 78.59 | 78.59 | 77.51 | 77.79 | 315,958 | -0.20(-0.26%) |
Apr 03, 2024 | 78.97 | 78.97 | 77.97 | 77.99 | 229,360 | -0.92(-1.17%) |
Apr 02, 2024 | 77.88 | 79.01 | 77.88 | 78.92 | 337,895 | +0.48(+0.61%) |
Apr 01, 2024 | 78.11 | 78.71 | 77.31 | 78.44 | 198,472 | +0.15(+0.19%) |
Mar 28, 2024 | 77.28 | 78.57 | 77.28 | 78.29 | 222,217 | +1.18(+1.53%) |
Mar 27, 2024 | 76.55 | 78.27 | 76.44 | 77.11 | 1,323,075 | +0.98(+1.29%) |
Mar 26, 2024 | 77.84 | 77.84 | 75.72 | 76.12 | 474,048 | -0.71(-0.92%) |
Mar 25, 2024 | 76.59 | 77.15 | 76.08 | 76.83 | 257,426 | +0.20(+0.26%) |
Mar 22, 2024 | 76.83 | 77.00 | 75.96 | 76.63 | 347,332 | +0.50(+0.65%) |
Mar 21, 2024 | 74.78 | 76.54 | 74.67 | 76.13 | 404,509 | +1.25(+1.67%) |
Mar 20, 2024 | 73.23 | 75.25 | 72.93 | 74.88 | 352,004 | +1.23(+1.67%) |
Mar 19, 2024 | 73.85 | 74.90 | 73.29 | 73.64 | 294,542 | -0.30(-0.40%) |
Mar 18, 2024 | 74.27 | 75.66 | 73.25 | 73.94 | 675,580 | -0.74(-0.99%) |
Mar 15, 2024 | 74.45 | 76.39 | 74.10 | 74.68 | 7,661,272 | +0.00(+0.00%) |
Mar 14, 2024 | 75.50 | 76.17 | 74.07 | 74.68 | 623,284 | -1.40(-1.84%) |
Mar 13, 2024 | 77.31 | 78.22 | 74.16 | 76.08 | 772,305 | -1.07(-1.39%) |
Mar 12, 2024 | 78.44 | 78.97 | 77.05 | 77.16 | 750,818 | -1.51(-1.92%) |
Mar 11, 2024 | 79.76 | 80.66 | 78.30 | 78.67 | 616,118 | -1.76(-2.19%) |
Mar 08, 2024 | 79.45 | 81.21 | 79.03 | 80.43 | 440,578 | +0.91(+1.15%) |
Mar 07, 2024 | 80.29 | 81.52 | 79.38 | 79.51 | 654,633 | -0.68(-0.84%) |
Mar 06, 2024 | 78.31 | 81.92 | 78.06 | 80.19 | 856,346 | +1.88(+2.40%) |
Mar 05, 2024 | 74.92 | 79.35 | 74.89 | 78.31 | 867,959 | +3.39(+4.53%) |
Mar 04, 2024 | 66.54 | 75.21 | 66.21 | 74.92 | 1,359,322 | +12.07(+19.21%) |