Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.29 | 83.29 | 82.50 | 83.06 | 15,302 | +0.25(+0.30%) |
May 30, 2024 | 82.50 | 83.00 | 82.46 | 82.81 | 1,861 | +0.58(+0.70%) |
May 29, 2024 | 82.60 | 82.60 | 82.10 | 82.23 | 12,786 | -1.50(-1.79%) |
May 28, 2024 | 84.30 | 84.39 | 83.70 | 83.73 | 4,208 | -0.49(-0.58%) |
May 24, 2024 | 83.74 | 84.30 | 83.74 | 84.22 | 16,183 | +0.91(+1.09%) |
May 23, 2024 | 83.30 | 83.69 | 83.07 | 83.31 | 8,083 | -0.63(-0.75%) |
May 22, 2024 | 84.52 | 84.52 | 83.73 | 83.94 | 9,110 | -0.99(-1.17%) |
May 21, 2024 | 84.66 | 85.29 | 84.57 | 84.93 | 3,499 | +0.03(+0.04%) |
May 20, 2024 | 84.94 | 85.26 | 84.54 | 84.90 | 10,320 | +0.47(+0.56%) |
May 17, 2024 | 84.25 | 84.75 | 84.02 | 84.43 | 2,967 | -0.02(-0.02%) |
May 16, 2024 | 84.41 | 84.57 | 84.15 | 84.45 | 6,656 | +0.14(+0.17%) |
May 15, 2024 | 84.17 | 84.78 | 83.79 | 84.31 | 7,227 | +0.56(+0.67%) |
May 14, 2024 | 83.65 | 83.82 | 83.26 | 83.75 | 7,244 | +0.83(+1.00%) |
May 13, 2024 | 82.94 | 83.09 | 82.58 | 82.92 | 5,798 | +0.23(+0.28%) |
May 10, 2024 | 82.77 | 83.02 | 82.42 | 82.69 | 2,076 | -0.14(-0.17%) |
May 09, 2024 | 82.76 | 82.92 | 82.41 | 82.83 | 4,928 | +0.46(+0.56%) |
May 08, 2024 | 81.80 | 82.46 | 81.80 | 82.37 | 35,990 | +0.37(+0.45%) |
May 07, 2024 | 82.80 | 82.80 | 81.83 | 82.00 | 3,671 | -0.41(-0.50%) |
May 06, 2024 | 82.34 | 82.47 | 82.15 | 82.41 | 5,582 | +0.51(+0.62%) |
May 03, 2024 | 82.46 | 82.46 | 81.78 | 81.90 | 8,577 | +0.17(+0.21%) |
May 02, 2024 | 81.05 | 81.75 | 80.84 | 81.73 | 16,885 | +2.41(+3.04%) |
May 01, 2024 | 79.46 | 80.55 | 79.24 | 79.32 | 5,168 | +0.20(+0.25%) |
Apr 30, 2024 | 79.62 | 79.62 | 78.80 | 79.12 | 10,717 | -0.92(-1.15%) |
Apr 29, 2024 | 79.70 | 80.22 | 79.68 | 80.04 | 10,200 | +0.93(+1.18%) |
Apr 26, 2024 | 79.41 | 79.80 | 79.11 | 79.11 | 17,732 | -0.30(-0.38%) |
Apr 25, 2024 | 78.94 | 79.42 | 78.19 | 79.41 | 33,010 | -0.06(-0.08%) |
Apr 24, 2024 | 79.51 | 79.77 | 79.20 | 79.47 | 11,500 | -0.08(-0.10%) |
Apr 23, 2024 | 79.49 | 79.98 | 79.12 | 79.55 | 62,093 | -0.06(-0.08%) |
Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 78,304 | +0.16(+0.20%) |
Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 26,130 | +0.88(+1.12%) |
Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 19,025 | +0.06(+0.08%) |
Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 12,845 | -1.23(-1.54%) |
Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 21,010 | -0.81(-1.01%) |
Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 35,679 | -0.80(-0.98%) |
Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 62,588 | -1.94(-2.32%) |
Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 74,325 | +0.06(+0.07%) |
Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 86,434 | -1.14(-1.35%) |
Apr 09, 2024 | 84.44 | 84.67 | 84.11 | 84.37 | 11,158 | +0.35(+0.42%) |
Apr 08, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 23,766 | +0.22(+0.26%) |
Apr 05, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 37,970 | +0.10(+0.12%) |
Apr 04, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 7,765 | -0.22(-0.26%) |
Apr 03, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 4,414 | +0.03(+0.04%) |
Apr 02, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 4,064 | -0.15(-0.18%) |