Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.98 | 79.78 | 78.81 | 79.78 | 3,955 | +0.89(+1.13%) |
May 30, 2024 | 78.55 | 78.93 | 78.55 | 78.89 | 4,903 | +0.32(+0.41%) |
May 29, 2024 | 78.70 | 78.83 | 78.57 | 78.57 | 2,520 | -0.99(-1.25%) |
May 28, 2024 | 80.20 | 80.20 | 79.38 | 79.56 | 18,499 | -0.49(-0.61%) |
May 24, 2024 | 79.83 | 80.15 | 79.83 | 80.05 | 3,871 | +0.38(+0.48%) |
May 23, 2024 | 80.77 | 80.77 | 79.53 | 79.67 | 7,122 | -0.86(-1.07%) |
May 22, 2024 | 80.67 | 80.82 | 80.38 | 80.53 | 8,453 | -0.34(-0.42%) |
May 21, 2024 | 80.88 | 80.88 | 80.62 | 80.87 | 4,023 | +0.01(+0.01%) |
May 20, 2024 | 81.04 | 81.06 | 80.81 | 80.86 | 6,238 | -0.05(-0.06%) |
May 17, 2024 | 80.89 | 80.92 | 80.73 | 80.91 | 12,384 | +0.08(+0.09%) |
May 16, 2024 | 81.03 | 81.04 | 80.83 | 80.83 | 7,501 | -0.08(-0.10%) |
May 15, 2024 | 80.70 | 80.92 | 80.69 | 80.92 | 9,657 | +0.68(+0.85%) |
May 14, 2024 | 80.10 | 80.24 | 79.89 | 80.23 | 3,761 | +0.25(+0.31%) |
May 13, 2024 | 80.26 | 80.47 | 79.94 | 79.98 | 4,503 | -0.16(-0.20%) |
May 10, 2024 | 80.23 | 80.26 | 80.08 | 80.14 | 4,497 | +0.17(+0.22%) |
May 09, 2024 | 79.26 | 79.97 | 79.26 | 79.97 | 6,326 | +0.62(+0.79%) |
May 08, 2024 | 79.04 | 79.35 | 79.04 | 79.34 | 8,861 | -0.04(-0.05%) |
May 07, 2024 | 79.31 | 79.45 | 79.31 | 79.38 | 3,608 | +0.31(+0.40%) |
May 06, 2024 | 78.87 | 79.07 | 78.82 | 79.07 | 5,440 | +0.68(+0.87%) |
May 03, 2024 | 78.56 | 78.56 | 78.16 | 78.39 | 4,997 | +0.47(+0.60%) |
May 02, 2024 | 77.97 | 78.01 | 77.62 | 77.92 | 5,125 | +0.50(+0.65%) |
May 01, 2024 | 77.31 | 78.10 | 77.23 | 77.42 | 8,628 | -0.18(-0.23%) |
Apr 30, 2024 | 78.35 | 78.35 | 77.60 | 77.60 | 2,120 | -1.11(-1.41%) |
Apr 29, 2024 | 78.36 | 78.71 | 78.36 | 78.71 | 8,516 | +0.45(+0.57%) |
Apr 26, 2024 | 78.14 | 78.43 | 78.14 | 78.26 | 4,281 | +0.00(+0.00%) |
Apr 25, 2024 | 77.91 | 78.27 | 77.62 | 78.26 | 5,159 | -0.17(-0.22%) |
Apr 24, 2024 | 78.20 | 78.44 | 78.09 | 78.43 | 4,366 | +0.00(+0.01%) |
Apr 23, 2024 | 77.73 | 78.46 | 77.73 | 78.43 | 13,739 | +0.83(+1.07%) |
Apr 22, 2024 | 77.31 | 77.98 | 77.04 | 77.60 | 9,041 | +0.57(+0.74%) |
Apr 19, 2024 | 76.91 | 77.18 | 76.85 | 77.02 | 5,528 | +0.28(+0.36%) |
Apr 18, 2024 | 77.03 | 77.28 | 76.66 | 76.75 | 6,640 | -0.08(-0.11%) |
Apr 17, 2024 | 77.26 | 77.26 | 76.67 | 76.83 | 18,527 | -0.15(-0.19%) |
Apr 16, 2024 | 77.34 | 77.34 | 76.85 | 76.98 | 4,909 | -0.35(-0.46%) |
Apr 15, 2024 | 78.70 | 78.79 | 77.20 | 77.33 | 9,709 | -0.63(-0.81%) |
Apr 12, 2024 | 78.64 | 78.66 | 77.80 | 77.96 | 11,705 | -1.15(-1.46%) |
Apr 11, 2024 | 79.46 | 79.46 | 78.73 | 79.11 | 8,446 | -0.20(-0.25%) |
Apr 10, 2024 | 79.17 | 79.49 | 79.02 | 79.31 | 5,097 | -0.95(-1.19%) |
Apr 09, 2024 | 80.44 | 80.44 | 79.74 | 80.27 | 5,532 | +0.05(+0.06%) |
Apr 08, 2024 | 80.15 | 80.36 | 80.15 | 80.22 | 4,002 | +0.09(+0.11%) |
Apr 05, 2024 | 79.53 | 80.15 | 79.53 | 80.12 | 7,476 | +0.46(+0.57%) |
Apr 04, 2024 | 80.85 | 81.01 | 79.44 | 79.67 | 4,233 | -0.80(-0.99%) |
Apr 03, 2024 | 80.19 | 80.55 | 80.19 | 80.46 | 5,580 | +0.07(+0.09%) |
Apr 02, 2024 | 80.42 | 80.44 | 80.13 | 80.39 | 5,220 | -0.57(-0.70%) |