Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.51 | 83.52 | 82.30 | 83.48 | 2,244,642 | +1.33(+1.62%) |
May 30, 2024 | 81.60 | 82.55 | 81.03 | 82.15 | 2,106,780 | +1.16(+1.43%) |
May 29, 2024 | 80.48 | 81.21 | 79.69 | 80.99 | 1,267,223 | -0.35(-0.43%) |
May 28, 2024 | 82.50 | 82.71 | 80.67 | 81.34 | 1,241,756 | -1.22(-1.48%) |
May 24, 2024 | 82.43 | 82.85 | 82.21 | 82.56 | 559,285 | +0.45(+0.54%) |
May 23, 2024 | 83.16 | 83.16 | 81.74 | 82.11 | 1,033,343 | -1.03(-1.24%) |
May 22, 2024 | 83.64 | 84.00 | 82.71 | 83.14 | 921,471 | -0.69(-0.83%) |
May 21, 2024 | 83.58 | 83.96 | 83.25 | 83.83 | 758,908 | +0.14(+0.17%) |
May 20, 2024 | 84.86 | 84.97 | 83.48 | 83.69 | 1,165,522 | -1.04(-1.23%) |
May 17, 2024 | 85.13 | 85.28 | 83.90 | 84.74 | 1,310,914 | -0.12(-0.14%) |
May 16, 2024 | 85.49 | 85.97 | 84.81 | 84.85 | 1,291,558 | -0.81(-0.95%) |
May 15, 2024 | 86.37 | 86.49 | 85.21 | 85.67 | 1,049,651 | +0.17(+0.20%) |
May 14, 2024 | 85.80 | 86.13 | 85.36 | 85.50 | 847,868 | +0.39(+0.45%) |
May 13, 2024 | 86.50 | 86.50 | 84.96 | 85.11 | 647,662 | -0.80(-0.93%) |
May 10, 2024 | 86.21 | 86.73 | 85.85 | 85.91 | 819,534 | -0.08(-0.09%) |
May 09, 2024 | 84.52 | 86.04 | 84.52 | 85.99 | 784,920 | +1.15(+1.35%) |
May 08, 2024 | 83.69 | 85.01 | 83.41 | 84.84 | 1,056,875 | +0.95(+1.13%) |
May 07, 2024 | 84.65 | 84.96 | 83.87 | 83.89 | 875,498 | -0.36(-0.42%) |
May 06, 2024 | 84.60 | 84.60 | 83.66 | 84.25 | 867,149 | +0.40(+0.47%) |
May 03, 2024 | 83.90 | 84.08 | 83.26 | 83.85 | 935,607 | +1.11(+1.34%) |
May 02, 2024 | 82.94 | 83.45 | 81.49 | 82.74 | 822,402 | +0.45(+0.54%) |
May 01, 2024 | 81.74 | 83.40 | 81.26 | 82.30 | 1,072,569 | +0.65(+0.80%) |
Apr 30, 2024 | 82.77 | 83.04 | 81.62 | 81.64 | 972,249 | -1.16(-1.40%) |
Apr 29, 2024 | 82.61 | 83.55 | 82.41 | 82.80 | 993,831 | +0.18(+0.22%) |
Apr 26, 2024 | 82.51 | 83.57 | 82.30 | 82.62 | 1,295,245 | -0.06(-0.07%) |
Apr 25, 2024 | 83.19 | 83.40 | 82.00 | 82.68 | 1,610,003 | -0.85(-1.02%) |
Apr 24, 2024 | 82.94 | 83.82 | 82.89 | 83.54 | 1,345,107 | +0.12(+0.14%) |
Apr 23, 2024 | 82.54 | 84.25 | 82.54 | 83.42 | 1,563,572 | +0.63(+0.77%) |
Apr 22, 2024 | 81.32 | 83.42 | 80.91 | 82.78 | 1,807,726 | +2.07(+2.57%) |
Apr 19, 2024 | 81.00 | 81.61 | 80.53 | 80.71 | 2,003,644 | +0.04(+0.05%) |
Apr 18, 2024 | 81.05 | 81.34 | 80.09 | 80.67 | 1,417,299 | +0.18(+0.22%) |
Apr 17, 2024 | 80.55 | 81.51 | 79.77 | 80.49 | 1,521,317 | +1.65(+2.10%) |
Apr 16, 2024 | 80.02 | 83.55 | 78.60 | 78.84 | 3,123,873 | -4.11(-4.96%) |
Apr 15, 2024 | 84.03 | 84.44 | 82.70 | 82.95 | 1,564,358 | -0.12(-0.14%) |
Apr 12, 2024 | 83.89 | 84.55 | 82.79 | 83.07 | 1,123,134 | -1.09(-1.30%) |
Apr 11, 2024 | 84.67 | 84.93 | 83.40 | 84.16 | 901,444 | -0.48(-0.56%) |
Apr 10, 2024 | 85.90 | 86.13 | 84.39 | 84.64 | 838,379 | -2.69(-3.08%) |
Apr 09, 2024 | 87.61 | 87.93 | 86.38 | 87.32 | 769,529 | +0.11(+0.12%) |
Apr 08, 2024 | 86.51 | 87.64 | 86.09 | 87.21 | 1,177,032 | +1.22(+1.42%) |
Apr 05, 2024 | 85.70 | 86.20 | 84.73 | 85.99 | 1,269,059 | +0.21(+0.24%) |
Apr 04, 2024 | 88.00 | 88.15 | 85.74 | 85.79 | 1,098,957 | -1.35(-1.55%) |
Apr 03, 2024 | 86.38 | 87.57 | 86.38 | 87.13 | 1,653,055 | +0.36(+0.41%) |
Apr 02, 2024 | 87.55 | 88.00 | 86.17 | 86.78 | 1,522,217 | -0.86(-0.98%) |
Apr 01, 2024 | 87.75 | 88.37 | 87.08 | 87.64 | 716,139 | -0.48(-0.54%) |
Mar 28, 2024 | 87.24 | 88.44 | 88.29 | 88.11 | 1,102,615 | +1.16(+1.33%) |
Mar 27, 2024 | 86.53 | 87.55 | 86.02 | 86.95 | 1,168,390 | +1.12(+1.30%) |
Mar 26, 2024 | 85.42 | 85.96 | 84.94 | 85.83 | 1,068,332 | +0.76(+0.90%) |
Mar 25, 2024 | 84.76 | 85.53 | 84.75 | 85.07 | 862,603 | +0.31(+0.36%) |
Mar 22, 2024 | 86.08 | 86.26 | 84.74 | 84.76 | 1,139,105 | -0.95(-1.11%) |
Mar 21, 2024 | 83.93 | 85.85 | 83.71 | 85.72 | 1,145,252 | +2.38(+2.85%) |
Mar 20, 2024 | 81.15 | 83.37 | 80.99 | 83.34 | 1,379,111 | +1.84(+2.26%) |
Mar 19, 2024 | 81.48 | 82.11 | 81.05 | 81.49 | 1,334,970 | +0.29(+0.35%) |
Mar 18, 2024 | 80.84 | 81.30 | 79.94 | 81.21 | 1,429,872 | +0.49(+0.60%) |
Mar 15, 2024 | 79.05 | 81.59 | 79.05 | 80.72 | 12,082,293 | +1.20(+1.51%) |
Mar 14, 2024 | 80.70 | 80.84 | 78.58 | 79.52 | 1,619,410 | -1.47(-1.81%) |
Mar 13, 2024 | 80.10 | 81.60 | 80.10 | 80.99 | 1,205,531 | +0.80(+1.00%) |
Mar 12, 2024 | 81.18 | 81.64 | 80.00 | 80.19 | 916,122 | -1.02(-1.26%) |
Mar 11, 2024 | 81.07 | 81.60 | 80.14 | 81.21 | 1,221,169 | +0.14(+0.17%) |
Mar 08, 2024 | 81.45 | 81.96 | 80.82 | 81.07 | 1,236,663 | -0.11(-0.13%) |
Mar 07, 2024 | 80.49 | 81.57 | 80.28 | 81.18 | 2,147,842 | +1.38(+1.73%) |
Mar 06, 2024 | 81.53 | 81.97 | 78.05 | 79.80 | 4,616,271 | -3.81(-4.56%) |
Mar 05, 2024 | 82.15 | 84.33 | 82.15 | 83.61 | 1,722,477 | +0.60(+0.72%) |
Mar 04, 2024 | 83.38 | 84.59 | 82.64 | 83.01 | 2,685,042 | +1.86(+2.29%) |