Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 86.04 | 87.08 | 85.94 | 86.20 | 43,281 | +0.92(+1.08%) |
May 29, 2024 | 86.39 | 87.16 | 85.01 | 85.28 | 105,209 | -2.24(-2.55%) |
May 28, 2024 | 89.60 | 89.66 | 87.17 | 87.52 | 75,344 | -1.78(-1.99%) |
May 24, 2024 | 88.20 | 89.43 | 87.47 | 89.29 | 65,039 | +1.73(+1.97%) |
May 23, 2024 | 87.71 | 87.99 | 86.39 | 87.57 | 176,080 | +0.05(+0.06%) |
May 22, 2024 | 88.07 | 88.77 | 86.87 | 87.52 | 78,229 | -1.00(-1.13%) |
May 21, 2024 | 87.50 | 89.37 | 86.37 | 88.52 | 99,773 | +0.37(+0.42%) |
May 20, 2024 | 86.17 | 89.60 | 86.17 | 88.15 | 124,577 | +3.05(+3.59%) |
May 17, 2024 | 83.57 | 85.59 | 82.68 | 85.09 | 131,195 | +1.55(+1.85%) |
May 16, 2024 | 74.87 | 86.10 | 71.85 | 83.54 | 292,826 | +7.09(+9.27%) |
May 15, 2024 | 77.11 | 77.11 | 75.89 | 76.46 | 125,279 | +0.10(+0.13%) |
May 14, 2024 | 78.58 | 78.58 | 75.50 | 76.36 | 175,395 | -1.24(-1.60%) |
May 13, 2024 | 78.45 | 78.45 | 77.21 | 77.60 | 73,370 | -0.35(-0.45%) |
May 10, 2024 | 78.56 | 79.20 | 77.59 | 77.95 | 75,155 | -0.67(-0.85%) |
May 09, 2024 | 77.95 | 78.94 | 77.57 | 78.61 | 54,814 | +1.10(+1.42%) |
May 08, 2024 | 77.55 | 78.61 | 77.20 | 77.52 | 77,933 | -0.80(-1.02%) |
May 07, 2024 | 78.85 | 79.66 | 78.28 | 78.31 | 90,691 | -0.07(-0.09%) |
May 06, 2024 | 76.56 | 78.67 | 76.56 | 78.38 | 94,478 | +1.93(+2.52%) |
May 03, 2024 | 78.04 | 78.04 | 76.29 | 76.46 | 74,920 | -0.58(-0.75%) |
May 02, 2024 | 75.69 | 77.12 | 74.28 | 77.04 | 110,329 | +2.09(+2.78%) |
May 01, 2024 | 75.68 | 76.46 | 74.38 | 74.95 | 89,544 | -0.68(-0.90%) |
Apr 30, 2024 | 77.42 | 77.42 | 75.62 | 75.63 | 91,002 | -2.46(-3.14%) |
Apr 29, 2024 | 76.34 | 78.09 | 75.79 | 78.09 | 98,591 | +2.45(+3.23%) |
Apr 26, 2024 | 75.14 | 76.04 | 74.69 | 75.64 | 54,864 | +0.79(+1.05%) |
Apr 25, 2024 | 76.40 | 76.40 | 74.37 | 74.85 | 120,762 | -2.21(-2.86%) |
Apr 24, 2024 | 76.41 | 77.26 | 75.95 | 77.06 | 64,991 | +0.25(+0.32%) |
Apr 23, 2024 | 75.61 | 76.92 | 75.61 | 76.81 | 66,442 | +0.99(+1.30%) |
Apr 22, 2024 | 74.84 | 76.78 | 74.38 | 75.82 | 74,579 | +1.33(+1.78%) |
Apr 19, 2024 | 74.16 | 76.08 | 74.16 | 74.49 | 358,166 | -0.07(-0.09%) |
Apr 18, 2024 | 74.64 | 77.01 | 74.37 | 74.56 | 115,963 | -0.04(-0.05%) |
Apr 17, 2024 | 76.35 | 77.24 | 74.30 | 74.60 | 89,394 | -1.33(-1.75%) |
Apr 16, 2024 | 76.02 | 77.12 | 75.15 | 75.93 | 128,499 | -1.02(-1.32%) |
Apr 15, 2024 | 77.12 | 79.04 | 76.64 | 76.95 | 147,044 | -0.12(-0.16%) |
Apr 12, 2024 | 76.73 | 77.30 | 75.77 | 77.07 | 102,434 | +0.19(+0.25%) |
Apr 11, 2024 | 76.07 | 77.13 | 75.49 | 76.88 | 77,293 | +0.81(+1.06%) |
Apr 10, 2024 | 75.90 | 77.28 | 75.44 | 76.07 | 119,607 | -1.58(-2.03%) |
Apr 09, 2024 | 79.02 | 79.02 | 76.16 | 77.65 | 127,221 | -1.38(-1.74%) |
Apr 08, 2024 | 78.02 | 79.15 | 76.81 | 79.02 | 109,283 | +1.01(+1.29%) |
Apr 05, 2024 | 76.28 | 78.97 | 76.28 | 78.02 | 170,602 | +1.74(+2.28%) |
Apr 04, 2024 | 75.86 | 77.08 | 75.17 | 76.28 | 97,911 | +1.00(+1.33%) |
Apr 03, 2024 | 73.59 | 75.71 | 73.59 | 75.28 | 61,342 | +1.12(+1.51%) |
Apr 02, 2024 | 73.51 | 75.46 | 73.51 | 74.16 | 118,983 | -0.32(-0.43%) |
Apr 01, 2024 | 76.95 | 76.95 | 72.72 | 74.48 | 250,317 | -2.18(-2.84%) |
Mar 28, 2024 | 77.17 | 77.11 | 77.11 | 76.66 | 135,318 | -0.25(-0.32%) |
Mar 27, 2024 | 76.66 | 77.25 | 75.89 | 76.91 | 96,420 | +0.97(+1.27%) |
Mar 26, 2024 | 75.85 | 76.35 | 74.34 | 75.94 | 97,817 | +0.09(+0.12%) |
Mar 25, 2024 | 77.14 | 77.75 | 75.85 | 75.85 | 63,527 | -0.89(-1.16%) |
Mar 22, 2024 | 76.26 | 77.26 | 75.48 | 76.74 | 115,307 | +0.80(+1.05%) |
Mar 21, 2024 | 75.70 | 76.71 | 74.84 | 75.94 | 117,580 | +0.74(+0.98%) |
Mar 20, 2024 | 71.41 | 75.85 | 71.07 | 75.20 | 124,219 | +3.18(+4.42%) |
Mar 19, 2024 | 75.06 | 75.73 | 71.92 | 72.02 | 99,309 | -3.08(-4.11%) |
Mar 18, 2024 | 76.41 | 77.00 | 74.68 | 75.10 | 207,589 | -0.89(-1.17%) |
Mar 15, 2024 | 73.79 | 77.76 | 73.79 | 75.99 | 1,701,955 | +1.68(+2.26%) |
Mar 14, 2024 | 73.23 | 74.63 | 72.24 | 74.31 | 237,786 | +0.42(+0.57%) |
Mar 13, 2024 | 72.48 | 74.63 | 71.65 | 73.89 | 145,497 | +1.65(+2.28%) |
Mar 12, 2024 | 71.38 | 72.79 | 70.72 | 72.25 | 144,734 | +0.67(+0.93%) |
Mar 11, 2024 | 69.79 | 71.79 | 69.79 | 71.58 | 152,060 | +2.27(+3.27%) |
Mar 08, 2024 | 70.87 | 71.41 | 68.74 | 69.31 | 165,477 | -0.87(-1.24%) |
Mar 07, 2024 | 70.49 | 71.46 | 69.86 | 70.18 | 97,285 | +0.21(+0.30%) |
Mar 06, 2024 | 70.73 | 70.79 | 69.12 | 69.97 | 157,853 | +0.09(+0.13%) |
Mar 05, 2024 | 70.35 | 71.33 | 69.16 | 69.88 | 170,912 | -0.76(-1.07%) |
Mar 04, 2024 | 69.52 | 70.75 | 69.52 | 70.64 | 100,704 | +1.06(+1.52%) |