Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.61 | 85.97 | 84.26 | 85.77 | 6,609,859 | +1.47(+1.74%) |
May 30, 2024 | 83.44 | 84.57 | 82.80 | 84.30 | 1,399,388 | +0.89(+1.07%) |
May 29, 2024 | 84.64 | 84.80 | 83.33 | 83.41 | 1,421,293 | -2.03(-2.37%) |
May 28, 2024 | 85.99 | 86.14 | 84.48 | 85.43 | 2,049,705 | -0.69(-0.80%) |
May 24, 2024 | 84.20 | 86.25 | 84.20 | 86.12 | 2,156,580 | +2.11(+2.51%) |
May 23, 2024 | 83.43 | 85.00 | 83.27 | 84.01 | 2,243,914 | +0.25(+0.30%) |
May 22, 2024 | 81.46 | 83.92 | 80.82 | 83.75 | 2,032,321 | +1.73(+2.11%) |
May 21, 2024 | 83.70 | 83.89 | 81.80 | 82.03 | 1,243,227 | -1.92(-2.28%) |
May 20, 2024 | 83.53 | 84.10 | 82.87 | 83.94 | 1,276,825 | +0.42(+0.50%) |
May 17, 2024 | 82.64 | 83.97 | 82.50 | 83.53 | 1,636,815 | +0.95(+1.15%) |
May 16, 2024 | 82.62 | 82.88 | 81.10 | 82.57 | 1,343,357 | -0.20(-0.24%) |
May 15, 2024 | 83.64 | 83.64 | 81.47 | 82.77 | 1,845,509 | -0.52(-0.62%) |
May 14, 2024 | 84.39 | 85.79 | 83.28 | 83.29 | 1,475,463 | -0.60(-0.71%) |
May 13, 2024 | 82.38 | 84.09 | 82.15 | 83.88 | 1,292,084 | +1.74(+2.12%) |
May 10, 2024 | 81.23 | 82.25 | 80.79 | 82.15 | 1,298,784 | +1.45(+1.80%) |
May 09, 2024 | 80.67 | 81.38 | 79.85 | 80.70 | 1,020,454 | +0.29(+0.36%) |
May 08, 2024 | 78.87 | 80.48 | 78.50 | 80.41 | 1,201,175 | +1.43(+1.81%) |
May 07, 2024 | 78.36 | 79.35 | 77.62 | 78.98 | 1,409,409 | +0.77(+0.99%) |
May 06, 2024 | 81.36 | 81.53 | 78.10 | 78.20 | 2,115,916 | -2.43(-3.02%) |
May 03, 2024 | 80.66 | 81.10 | 79.33 | 80.64 | 2,563,652 | +0.27(+0.33%) |
May 02, 2024 | 80.44 | 84.41 | 79.05 | 80.37 | 6,475,390 | +8.78(+12.26%) |
May 01, 2024 | 70.46 | 72.32 | 69.92 | 71.59 | 2,875,579 | +1.08(+1.54%) |
Apr 30, 2024 | 71.05 | 71.26 | 69.67 | 70.51 | 3,162,428 | -0.70(-0.98%) |
Apr 29, 2024 | 69.79 | 71.30 | 69.77 | 71.20 | 1,652,153 | +1.47(+2.11%) |
Apr 26, 2024 | 69.57 | 70.31 | 69.20 | 69.73 | 1,033,505 | -0.04(-0.06%) |
Apr 25, 2024 | 70.71 | 71.08 | 69.22 | 69.77 | 2,380,842 | -0.68(-0.96%) |
Apr 24, 2024 | 69.35 | 70.49 | 69.18 | 70.45 | 1,143,955 | +0.59(+0.84%) |
Apr 23, 2024 | 69.80 | 71.11 | 69.79 | 69.86 | 849,123 | -0.41(-0.58%) |
Apr 22, 2024 | 71.16 | 71.39 | 70.04 | 70.27 | 1,353,958 | -0.46(-0.65%) |
Apr 19, 2024 | 69.58 | 71.05 | 69.43 | 70.73 | 1,581,621 | +1.34(+1.93%) |
Apr 18, 2024 | 68.77 | 69.45 | 68.50 | 69.38 | 1,697,660 | +1.05(+1.54%) |
Apr 17, 2024 | 65.62 | 68.39 | 64.55 | 68.33 | 2,085,849 | +0.91(+1.36%) |
Apr 16, 2024 | 68.35 | 68.35 | 66.88 | 67.42 | 1,654,475 | -1.11(-1.62%) |
Apr 15, 2024 | 70.04 | 70.27 | 67.99 | 68.53 | 1,294,679 | -1.46(-2.09%) |
Apr 12, 2024 | 71.22 | 71.22 | 69.90 | 69.99 | 748,506 | -1.66(-2.31%) |
Apr 11, 2024 | 72.20 | 73.02 | 71.52 | 71.65 | 955,235 | +0.14(+0.19%) |
Apr 10, 2024 | 71.70 | 72.18 | 70.52 | 71.51 | 1,063,002 | -0.91(-1.26%) |
Apr 09, 2024 | 71.04 | 72.51 | 71.04 | 72.42 | 1,056,956 | +0.86(+1.21%) |
Apr 08, 2024 | 70.37 | 72.05 | 70.31 | 71.56 | 1,011,697 | +0.87(+1.24%) |
Apr 05, 2024 | 70.91 | 71.47 | 70.58 | 70.69 | 1,042,024 | -0.50(-0.70%) |
Apr 04, 2024 | 71.22 | 72.49 | 70.96 | 71.18 | 887,442 | -0.09(-0.13%) |
Apr 03, 2024 | 72.27 | 72.62 | 71.17 | 71.27 | 858,200 | -0.45(-0.62%) |
Apr 02, 2024 | 72.87 | 72.89 | 71.54 | 71.72 | 1,173,884 | -1.11(-1.53%) |
Apr 01, 2024 | 74.21 | 74.67 | 72.63 | 72.83 | 1,333,964 | -2.78(-3.68%) |
Mar 28, 2024 | 74.55 | 75.75 | 75.50 | 75.61 | 1,471,905 | +1.81(+2.45%) |
Mar 27, 2024 | 71.92 | 74.03 | 71.92 | 73.80 | 1,193,475 | +1.48(+2.05%) |
Mar 26, 2024 | 74.40 | 74.49 | 72.31 | 72.32 | 1,694,816 | -1.98(-2.66%) |
Mar 25, 2024 | 74.34 | 74.43 | 73.38 | 74.30 | 2,020,141 | +0.35(+0.47%) |
Mar 22, 2024 | 74.49 | 74.81 | 73.58 | 73.95 | 987,998 | +0.12(+0.16%) |
Mar 21, 2024 | 73.31 | 73.91 | 72.25 | 73.83 | 1,361,565 | +0.40(+0.54%) |
Mar 20, 2024 | 73.32 | 73.45 | 72.41 | 73.44 | 1,154,817 | -0.11(-0.15%) |
Mar 19, 2024 | 73.10 | 74.01 | 72.49 | 73.55 | 1,761,079 | +0.68(+0.93%) |
Mar 18, 2024 | 73.76 | 73.88 | 72.71 | 72.87 | 1,807,178 | -0.56(-0.76%) |
Mar 15, 2024 | 73.94 | 75.34 | 73.40 | 73.43 | 10,606,276 | -0.95(-1.28%) |
Mar 14, 2024 | 74.41 | 74.58 | 72.91 | 74.38 | 2,190,265 | -0.41(-0.54%) |
Mar 13, 2024 | 74.87 | 76.88 | 74.74 | 74.79 | 1,807,408 | -0.37(-0.49%) |
Mar 12, 2024 | 74.35 | 75.39 | 74.14 | 75.15 | 1,401,365 | +0.68(+0.91%) |
Mar 11, 2024 | 72.31 | 74.87 | 72.31 | 74.48 | 1,814,825 | +2.53(+3.52%) |
Mar 08, 2024 | 72.31 | 72.74 | 71.78 | 71.95 | 1,073,467 | -0.16(-0.22%) |
Mar 07, 2024 | 71.57 | 72.23 | 71.04 | 72.11 | 1,587,902 | +0.65(+0.90%) |
Mar 06, 2024 | 72.07 | 73.80 | 70.86 | 71.46 | 2,543,228 | +2.29(+3.32%) |
Mar 05, 2024 | 69.59 | 70.18 | 68.64 | 69.17 | 1,635,930 | -0.79(-1.14%) |
Mar 04, 2024 | 73.29 | 73.39 | 69.84 | 69.96 | 2,277,243 | -3.41(-4.64%) |