Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.46 | 84.25 | 82.95 | 84.19 | 810,255 | +0.75(+0.90%) |
May 30, 2024 | 82.49 | 83.46 | 81.74 | 83.44 | 552,495 | +1.16(+1.41%) |
May 29, 2024 | 81.83 | 82.48 | 81.58 | 82.28 | 681,573 | -0.27(-0.33%) |
May 28, 2024 | 83.75 | 83.75 | 82.06 | 82.55 | 834,797 | -1.12(-1.34%) |
May 24, 2024 | 83.87 | 84.12 | 83.35 | 83.67 | 630,189 | +0.30(+0.36%) |
May 23, 2024 | 84.73 | 84.82 | 82.82 | 83.37 | 471,464 | -1.41(-1.66%) |
May 22, 2024 | 85.39 | 85.45 | 84.42 | 84.78 | 480,755 | -0.95(-1.11%) |
May 21, 2024 | 85.14 | 85.84 | 84.92 | 85.73 | 795,284 | +0.56(+0.66%) |
May 20, 2024 | 84.66 | 85.52 | 84.53 | 85.17 | 512,642 | +0.27(+0.32%) |
May 17, 2024 | 85.38 | 85.39 | 84.62 | 84.90 | 532,119 | -0.35(-0.41%) |
May 16, 2024 | 84.33 | 85.49 | 84.07 | 85.25 | 914,731 | +1.03(+1.22%) |
May 15, 2024 | 85.00 | 85.11 | 84.17 | 84.22 | 621,466 | -0.47(-0.55%) |
May 14, 2024 | 84.50 | 84.87 | 84.10 | 84.69 | 772,290 | +0.58(+0.69%) |
May 13, 2024 | 84.56 | 84.63 | 83.48 | 84.11 | 922,656 | +0.08(+0.10%) |
May 10, 2024 | 84.15 | 84.31 | 83.46 | 84.03 | 489,211 | +0.25(+0.30%) |
May 09, 2024 | 84.23 | 84.61 | 83.71 | 83.78 | 644,107 | -0.25(-0.30%) |
May 08, 2024 | 83.50 | 84.14 | 83.06 | 84.03 | 1,337,965 | +0.19(+0.23%) |
May 07, 2024 | 83.52 | 84.19 | 83.24 | 83.84 | 1,141,486 | +0.57(+0.68%) |
May 06, 2024 | 83.01 | 83.80 | 82.82 | 83.27 | 671,169 | +0.82(+0.99%) |
May 03, 2024 | 83.15 | 83.39 | 82.09 | 82.45 | 841,694 | +0.08(+0.10%) |
May 02, 2024 | 83.65 | 83.82 | 82.31 | 82.37 | 1,007,197 | -0.69(-0.83%) |
May 01, 2024 | 82.53 | 84.38 | 81.66 | 83.06 | 1,847,398 | +0.99(+1.21%) |
Apr 30, 2024 | 83.20 | 85.66 | 81.91 | 82.07 | 2,933,160 | +0.98(+1.21%) |
Apr 29, 2024 | 81.09 | 81.92 | 80.76 | 81.09 | 2,069,158 | +0.50(+0.62%) |
Apr 26, 2024 | 80.82 | 81.29 | 80.00 | 80.59 | 1,903,829 | +0.81(+1.02%) |
Apr 25, 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 1,596,497 | +0.95(+1.21%) |
Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 1,602,287 | +0.23(+0.29%) |
Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 1,154,864 | -0.83(-1.04%) |
Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 1,036,866 | +1.76(+2.27%) |
Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 1,084,330 | +0.75(+0.98%) |
Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593,025 | +0.49(+0.64%) |
Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889,942 | -0.55(-0.71%) |
Apr 16, 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 998,845 | +0.78(+1.02%) |
Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1,338,167 | -1.11(-1.44%) |
Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1,110,729 | -2.20(-2.77%) |
Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802,164 | +0.01(+0.01%) |
Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961,662 | -1.06(-1.32%) |
Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1,388,000 | +3.57(+4.64%) |
Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736,265 | -0.31(-0.40%) |
Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608,660 | -0.20(-0.26%) |
Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584,480 | +0.08(+0.10%) |
Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756,120 | -0.73(-0.93%) |
Apr 02, 2024 | 79.12 | 79.25 | 77.97 | 78.15 | 803,682 | -1.16(-1.46%) |