Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.83 | 69.87 | 68.19 | 68.98 | 75,055 | -2.08(-2.92%) |
May 30, 2024 | 69.58 | 71.61 | 69.58 | 71.06 | 38,990 | +0.77(+1.10%) |
May 29, 2024 | 70.43 | 71.08 | 69.95 | 70.28 | 86,222 | -2.52(-3.46%) |
May 28, 2024 | 74.68 | 74.68 | 72.37 | 72.80 | 27,612 | -0.21(-0.28%) |
May 24, 2024 | 74.41 | 74.69 | 72.69 | 73.01 | 40,062 | -1.02(-1.38%) |
May 23, 2024 | 75.56 | 75.58 | 73.44 | 74.02 | 55,253 | -1.23(-1.64%) |
May 22, 2024 | 76.17 | 76.25 | 74.90 | 75.26 | 45,339 | -3.03(-3.86%) |
May 21, 2024 | 79.12 | 79.56 | 77.43 | 78.28 | 15,693 | -1.08(-1.36%) |
May 20, 2024 | 78.54 | 80.46 | 78.20 | 79.36 | 14,367 | -0.36(-0.45%) |
May 17, 2024 | 79.35 | 79.72 | 79.22 | 79.72 | 4,593 | +0.29(+0.37%) |
May 16, 2024 | 79.54 | 79.54 | 78.81 | 79.43 | 9,756 | +0.35(+0.45%) |
May 15, 2024 | 78.47 | 79.47 | 76.93 | 79.08 | 29,183 | -1.68(-2.09%) |
May 14, 2024 | 79.79 | 80.87 | 79.79 | 80.76 | 11,213 | +0.89(+1.12%) |
May 13, 2024 | 80.17 | 81.22 | 79.27 | 79.87 | 5,920 | +0.99(+1.25%) |
May 10, 2024 | 81.10 | 81.16 | 78.87 | 78.88 | 20,278 | -1.32(-1.65%) |
May 09, 2024 | 78.96 | 80.48 | 78.08 | 80.20 | 70,219 | -2.84(-3.42%) |
May 08, 2024 | 81.18 | 83.49 | 81.18 | 83.04 | 23,523 | -0.71(-0.85%) |
May 07, 2024 | 84.39 | 84.79 | 83.25 | 83.76 | 21,334 | +1.10(+1.33%) |
May 06, 2024 | 82.23 | 83.77 | 82.23 | 82.66 | 27,692 | +0.00(+0.00%) |
May 03, 2024 | 83.50 | 83.64 | 81.99 | 82.66 | 42,172 | +2.55(+3.18%) |
May 02, 2024 | 79.64 | 80.73 | 79.30 | 80.11 | 24,128 | +3.16(+4.11%) |
May 01, 2024 | 76.81 | 78.68 | 75.81 | 76.95 | 21,980 | +0.53(+0.69%) |
Apr 30, 2024 | 78.18 | 78.57 | 76.30 | 76.42 | 14,602 | -3.70(-4.62%) |
Apr 29, 2024 | 79.46 | 80.32 | 79.30 | 80.12 | 20,599 | +1.21(+1.54%) |
Apr 26, 2024 | 77.91 | 79.56 | 77.91 | 78.91 | 36,848 | +3.46(+4.58%) |
Apr 25, 2024 | 74.30 | 75.66 | 73.96 | 75.45 | 20,726 | -1.08(-1.41%) |
Apr 24, 2024 | 76.49 | 76.53 | 75.59 | 76.53 | 19,678 | -0.79(-1.03%) |
Apr 23, 2024 | 75.16 | 78.02 | 74.68 | 77.32 | 25,184 | +0.83(+1.09%) |
Apr 22, 2024 | 74.33 | 76.77 | 74.01 | 76.49 | 36,868 | +1.30(+1.73%) |
Apr 19, 2024 | 72.96 | 75.46 | 72.96 | 75.19 | 34,903 | +3.02(+4.18%) |
Apr 18, 2024 | 73.32 | 73.93 | 70.98 | 72.17 | 30,656 | -0.39(-0.54%) |
Apr 17, 2024 | 73.18 | 73.68 | 71.32 | 72.56 | 19,774 | +0.37(+0.52%) |
Apr 16, 2024 | 72.74 | 73.55 | 71.55 | 72.19 | 54,644 | -3.54(-4.68%) |
Apr 15, 2024 | 76.32 | 76.76 | 74.35 | 75.74 | 54,017 | -2.36(-3.02%) |
Apr 12, 2024 | 80.08 | 80.08 | 77.43 | 78.10 | 55,470 | -2.64(-3.27%) |
Apr 11, 2024 | 81.41 | 81.80 | 80.48 | 80.74 | 37,203 | -1.40(-1.70%) |
Apr 10, 2024 | 83.81 | 84.38 | 81.52 | 82.14 | 110,665 | -4.79(-5.51%) |
Apr 09, 2024 | 86.32 | 87.04 | 85.68 | 86.93 | 35,263 | +2.43(+2.87%) |
Apr 08, 2024 | 81.78 | 84.87 | 81.78 | 84.50 | 45,920 | +3.51(+4.34%) |
Apr 05, 2024 | 81.80 | 81.80 | 80.28 | 80.98 | 46,701 | -1.40(-1.70%) |
Apr 04, 2024 | 84.44 | 86.64 | 82.23 | 82.38 | 71,817 | +0.02(+0.02%) |
Apr 03, 2024 | 80.96 | 82.95 | 79.63 | 82.36 | 36,188 | +0.05(+0.06%) |
Apr 02, 2024 | 81.35 | 82.70 | 81.01 | 82.32 | 41,627 | +1.18(+1.46%) |
Apr 01, 2024 | 83.93 | 83.93 | 80.67 | 81.13 | 62,410 | -3.24(-3.84%) |
Mar 28, 2024 | 83.38 | 85.08 | 83.38 | 84.37 | 8,996 | -0.59(-0.69%) |
Mar 27, 2024 | 83.25 | 84.96 | 82.73 | 84.96 | 21,202 | +1.20(+1.44%) |
Mar 26, 2024 | 83.58 | 83.80 | 82.94 | 83.76 | 7,378 | +0.28(+0.34%) |
Mar 25, 2024 | 82.83 | 83.71 | 82.83 | 83.47 | 6,962 | +0.58(+0.70%) |
Mar 22, 2024 | 83.64 | 84.01 | 82.70 | 82.89 | 15,346 | -2.25(-2.64%) |
Mar 21, 2024 | 86.42 | 86.42 | 85.02 | 85.14 | 21,759 | -1.35(-1.56%) |
Mar 20, 2024 | 83.20 | 86.68 | 82.82 | 86.49 | 23,237 | +3.80(+4.59%) |
Mar 19, 2024 | 82.28 | 84.05 | 82.14 | 82.69 | 14,237 | +0.34(+0.42%) |
Mar 18, 2024 | 83.93 | 83.97 | 81.28 | 82.35 | 19,548 | -0.47(-0.57%) |
Mar 15, 2024 | 83.83 | 83.99 | 82.66 | 82.81 | 10,073 | -1.62(-1.92%) |
Mar 14, 2024 | 85.91 | 85.91 | 83.80 | 84.43 | 19,469 | -1.48(-1.72%) |
Mar 13, 2024 | 85.06 | 86.37 | 85.06 | 85.91 | 21,502 | +0.86(+1.01%) |
Mar 12, 2024 | 84.11 | 85.91 | 83.70 | 85.06 | 38,305 | +1.68(+2.01%) |
Mar 11, 2024 | 82.69 | 84.64 | 82.69 | 83.38 | 33,902 | -0.77(-0.92%) |
Mar 08, 2024 | 83.37 | 84.88 | 82.89 | 84.15 | 93,658 | -4.22(-4.78%) |
Mar 07, 2024 | 88.65 | 88.65 | 87.74 | 88.37 | 10,116 | -0.21(-0.24%) |
Mar 06, 2024 | 89.02 | 89.32 | 88.28 | 88.59 | 9,882 | +1.57(+1.80%) |
Mar 05, 2024 | 87.52 | 88.35 | 86.80 | 87.02 | 31,458 | -0.74(-0.84%) |
Mar 04, 2024 | 88.50 | 88.66 | 87.65 | 87.76 | 13,066 | -1.24(-1.39%) |