Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.16 | 81.22 | 81.15 | 81.21 | 2,932,432 | +0.11(+0.14%) |
May 30, 2024 | 81.08 | 81.11 | 81.07 | 81.10 | 3,724,501 | +0.09(+0.11%) |
May 29, 2024 | 81.06 | 81.06 | 80.98 | 81.01 | 2,449,559 | -0.03(-0.04%) |
May 28, 2024 | 81.14 | 81.15 | 81.04 | 81.04 | 2,899,118 | -0.07(-0.09%) |
May 24, 2024 | 81.08 | 81.11 | 81.07 | 81.11 | 3,050,782 | +0.03(+0.04%) |
May 23, 2024 | 81.17 | 81.17 | 81.07 | 81.08 | 3,484,717 | -0.04(-0.05%) |
May 22, 2024 | 81.14 | 81.16 | 81.12 | 81.12 | 3,060,731 | -0.06(-0.07%) |
May 21, 2024 | 81.18 | 81.20 | 81.18 | 81.18 | 1,997,709 | +0.04(+0.05%) |
May 20, 2024 | 81.17 | 81.17 | 81.14 | 81.14 | 2,453,057 | -0.02(-0.02%) |
May 17, 2024 | 81.20 | 81.21 | 81.16 | 81.16 | 2,766,918 | -0.05(-0.06%) |
May 16, 2024 | 81.25 | 81.26 | 81.20 | 81.21 | 2,987,331 | -0.06(-0.07%) |
May 15, 2024 | 81.23 | 81.27 | 81.20 | 81.27 | 3,258,880 | +0.15(+0.18%) |
May 14, 2024 | 81.10 | 81.12 | 81.09 | 81.12 | 2,327,023 | +0.08(+0.10%) |
May 13, 2024 | 81.08 | 81.09 | 81.04 | 81.04 | 2,450,447 | +0.02(+0.02%) |
May 10, 2024 | 81.08 | 81.08 | 81.02 | 81.02 | 1,872,152 | -0.07(-0.09%) |
May 09, 2024 | 81.06 | 81.11 | 81.06 | 81.09 | 2,167,142 | +0.07(+0.09%) |
May 08, 2024 | 81.02 | 81.05 | 81.02 | 81.02 | 2,316,303 | -0.02(-0.02%) |
May 07, 2024 | 81.05 | 81.07 | 81.02 | 81.04 | 2,714,971 | +0.01(+0.01%) |
May 06, 2024 | 81.05 | 81.05 | 81.01 | 81.03 | 2,970,097 | -0.01(-0.01%) |
May 03, 2024 | 81.09 | 81.13 | 81.00 | 81.04 | 4,976,216 | +0.13(+0.16%) |
May 02, 2024 | 80.82 | 80.92 | 80.81 | 80.91 | 3,762,762 | +0.12(+0.15%) |
May 01, 2024 | 80.69 | 80.81 | 80.65 | 80.79 | 8,056,657 | +0.16(+0.20%) |
Apr 30, 2024 | 80.67 | 80.70 | 80.63 | 80.63 | 6,460,953 | -0.10(-0.12%) |
Apr 29, 2024 | 80.72 | 80.74 | 80.71 | 80.73 | 2,274,247 | +0.04(+0.05%) |
Apr 26, 2024 | 80.70 | 80.73 | 80.68 | 80.69 | 3,091,428 | +0.02(+0.02%) |
Apr 25, 2024 | 80.66 | 80.69 | 80.64 | 80.67 | 4,251,480 | -0.06(-0.07%) |
Apr 24, 2024 | 80.72 | 80.74 | 80.70 | 80.73 | 4,327,858 | -0.03(-0.04%) |
Apr 23, 2024 | 80.67 | 80.78 | 80.66 | 80.76 | 3,642,439 | +0.07(+0.09%) |
Apr 22, 2024 | 80.66 | 80.71 | 80.66 | 80.69 | 4,201,308 | +0.04(+0.05%) |
Apr 19, 2024 | 80.68 | 80.68 | 80.64 | 80.65 | 2,957,462 | +0.02(+0.02%) |
Apr 18, 2024 | 80.69 | 80.69 | 80.62 | 80.63 | 3,300,830 | -0.04(-0.05%) |
Apr 17, 2024 | 80.64 | 80.70 | 80.63 | 80.67 | 3,622,203 | +0.06(+0.07%) |
Apr 16, 2024 | 80.60 | 80.64 | 80.55 | 80.61 | 3,122,605 | -0.05(-0.06%) |
Apr 15, 2024 | 80.59 | 80.66 | 80.55 | 80.66 | 4,872,687 | -0.03(-0.04%) |
Apr 12, 2024 | 80.70 | 80.74 | 80.69 | 80.69 | 5,422,372 | +0.05(+0.06%) |
Apr 11, 2024 | 80.65 | 80.65 | 80.58 | 80.64 | 6,729,596 | +0.10(+0.12%) |
Apr 10, 2024 | 80.61 | 80.63 | 80.53 | 80.54 | 6,369,686 | -0.33(-0.41%) |
Apr 09, 2024 | 80.86 | 80.90 | 80.86 | 80.87 | 2,698,318 | +0.08(+0.10%) |
Apr 08, 2024 | 80.83 | 80.85 | 80.79 | 80.79 | 3,357,147 | -0.08(-0.10%) |
Apr 05, 2024 | 80.91 | 80.95 | 80.86 | 80.87 | 3,992,805 | -0.13(-0.16%) |
Apr 04, 2024 | 80.94 | 81.01 | 80.92 | 81.00 | 2,824,126 | +0.08(+0.10%) |
Apr 03, 2024 | 80.83 | 80.92 | 80.81 | 80.92 | 2,922,928 | +0.06(+0.07%) |
Apr 02, 2024 | 80.82 | 80.88 | 80.81 | 80.86 | 3,507,554 | +0.04(+0.05%) |
Apr 01, 2024 | 80.96 | 80.97 | 80.82 | 80.82 | 4,691,970 | -0.17(-0.21%) |
Mar 28, 2024 | 80.98 | 80.95 | 80.95 | 80.99 | 5,761,646 | -0.05(-0.06%) |
Mar 27, 2024 | 81.01 | 81.05 | 81.01 | 81.03 | 2,610,693 | +0.09(+0.11%) |
Mar 26, 2024 | 80.93 | 80.96 | 80.91 | 80.95 | 2,204,934 | +0.02(+0.02%) |
Mar 25, 2024 | 80.96 | 80.97 | 80.93 | 80.93 | 3,736,900 | -0.04(-0.05%) |
Mar 22, 2024 | 80.97 | 80.99 | 80.97 | 80.97 | 2,057,981 | +0.06(+0.07%) |
Mar 21, 2024 | 80.93 | 80.95 | 80.90 | 80.91 | 3,744,903 | +0.00(+0.00%) |
Mar 20, 2024 | 80.79 | 80.92 | 80.78 | 80.91 | 4,815,754 | +0.13(+0.16%) |
Mar 19, 2024 | 80.77 | 80.79 | 80.75 | 80.78 | 1,839,311 | +0.07(+0.09%) |
Mar 18, 2024 | 80.72 | 80.72 | 80.68 | 80.71 | 1,991,130 | +0.01(+0.01%) |
Mar 15, 2024 | 80.72 | 80.74 | 80.70 | 80.70 | 3,075,416 | -0.05(-0.06%) |
Mar 14, 2024 | 80.79 | 80.80 | 80.75 | 80.75 | 4,125,051 | -0.07(-0.09%) |
Mar 13, 2024 | 80.86 | 80.87 | 80.82 | 80.82 | 2,245,128 | -0.04(-0.05%) |
Mar 12, 2024 | 80.90 | 80.91 | 80.85 | 80.86 | 2,283,094 | -0.08(-0.10%) |
Mar 11, 2024 | 80.97 | 80.98 | 80.93 | 80.94 | 3,544,068 | -0.07(-0.09%) |
Mar 08, 2024 | 81.05 | 81.06 | 80.99 | 81.01 | 2,411,107 | +0.04(+0.05%) |
Mar 07, 2024 | 80.94 | 80.97 | 80.91 | 80.97 | 3,017,058 | +0.10(+0.12%) |
Mar 06, 2024 | 80.90 | 80.93 | 80.85 | 80.87 | 5,391,076 | +0.02(+0.02%) |
Mar 05, 2024 | 80.85 | 80.90 | 80.82 | 80.85 | 4,143,106 | +0.06(+0.07%) |
Mar 04, 2024 | 80.80 | 80.83 | 80.76 | 80.79 | 2,440,843 | -0.08(-0.10%) |