Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 77.91 | 78.62 | 76.67 | 77.18 | 0 | -0.60(-0.77%) |
May 30, 2024 | 77.91 | 77.91 | 77.76 | 77.78 | 0 | -1.48(-1.87%) |
May 29, 2024 | 79.28 | 79.35 | 79.25 | 79.26 | 0 | -1.03(-1.28%) |
May 28, 2024 | 80.26 | 80.32 | 80.17 | 80.29 | 0 | +1.77(+2.25%) |
May 27, 2024 | 77.81 | 78.80 | 77.69 | 78.52 | 0 | +0.75(+0.96%) |
May 26, 2024 | 77.81 | 77.85 | 77.69 | 77.77 | 0 | -0.03(-0.04%) |
May 25, 2024 | 77.04 | 78.05 | 76.15 | 77.80 | 0 | +0.00(+0.00%) |
May 24, 2024 | 77.04 | 78.05 | 76.15 | 77.80 | 0 | +0.89(+1.16%) |
May 23, 2024 | 77.04 | 77.06 | 76.90 | 76.91 | 0 | -0.24(-0.31%) |
May 22, 2024 | 77.29 | 77.30 | 77.09 | 77.15 | 0 | -2.11(-2.66%) |
May 20, 2024 | 79.26 | 0 | -0.61(-0.76%) | |||
May 19, 2024 | 80.01 | 80.14 | 79.86 | 79.87 | 0 | -0.13(-0.16%) |
May 18, 2024 | 79.38 | 80.14 | 79.00 | 80.00 | 0 | +0.00(+0.00%) |
May 17, 2024 | 79.38 | 80.14 | 79.00 | 80.00 | 0 | +0.60(+0.76%) |
May 16, 2024 | 79.38 | 79.40 | 79.31 | 79.40 | 0 | +0.52(+0.66%) |
May 15, 2024 | 78.84 | 78.90 | 78.81 | 78.88 | 0 | +0.41(+0.52%) |
May 14, 2024 | 78.44 | 78.50 | 78.37 | 78.47 | 0 | -0.68(-0.86%) |
May 13, 2024 | 79.23 | 79.23 | 79.14 | 79.15 | 0 | +1.09(+1.40%) |
May 12, 2024 | 78.18 | 78.19 | 77.98 | 78.06 | 0 | -0.14(-0.18%) |
May 11, 2024 | 79.59 | 79.96 | 78.14 | 78.20 | 0 | +0.00(+0.00%) |
May 10, 2024 | 79.59 | 79.96 | 78.14 | 78.20 | 0 | -1.47(-1.85%) |
May 09, 2024 | 79.59 | 79.70 | 79.58 | 79.67 | 0 | +0.42(+0.53%) |
May 08, 2024 | 79.23 | 79.25 | 79.13 | 79.25 | 0 | +0.91(+1.16%) |
May 07, 2024 | 78.34 | 78.40 | 78.27 | 78.34 | 0 | -0.55(-0.70%) |
May 06, 2024 | 78.72 | 78.89 | 78.71 | 78.89 | 0 | +0.39(+0.50%) |
May 05, 2024 | 78.16 | 78.59 | 78.02 | 78.50 | 0 | +0.51(+0.65%) |
May 04, 2024 | 79.07 | 79.63 | 77.96 | 77.99 | 0 | +0.00(+0.00%) |
May 03, 2024 | 79.07 | 79.63 | 77.96 | 77.99 | 0 | -1.20(-1.52%) |
May 02, 2024 | 79.07 | 79.22 | 79.04 | 79.19 | 0 | +0.15(+0.19%) |
May 01, 2024 | 79.15 | 79.17 | 79.02 | 79.04 | 0 | -2.22(-2.73%) |
Apr 30, 2024 | 81.48 | 81.51 | 81.22 | 81.26 | 0 | -1.36(-1.65%) |
Apr 29, 2024 | 82.76 | 82.81 | 82.46 | 82.62 | 0 | -0.77(-0.92%) |
Apr 28, 2024 | 83.69 | 83.69 | 83.38 | 83.39 | 0 | -0.27(-0.32%) |
Apr 27, 2024 | 83.81 | 84.46 | 83.35 | 83.66 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 83.81 | 84.46 | 83.35 | 83.66 | 0 | -0.13(-0.16%) |
Apr 25, 2024 | 83.81 | 83.84 | 83.74 | 83.79 | 0 | +0.98(+1.18%) |
Apr 24, 2024 | 82.83 | 82.91 | 82.77 | 82.81 | 0 | -0.67(-0.80%) |
Apr 23, 2024 | 83.40 | 83.48 | 83.31 | 83.48 | 0 | +0.63(+0.76%) |
Apr 21, 2024 | 82.85 | 0 | -0.39(-0.47%) | |||
Apr 20, 2024 | 82.62 | 86.28 | 81.80 | 83.24 | 0 | -0.10(-0.12%) |
Apr 19, 2024 | 82.62 | 86.28 | 81.80 | 83.34 | 0 | +0.77(+0.93%) |
Apr 18, 2024 | 82.62 | 82.68 | 82.52 | 82.57 | 0 | -0.13(-0.16%) |
Apr 17, 2024 | 82.79 | 82.89 | 82.68 | 82.70 | 0 | -2.57(-3.01%) |
Apr 16, 2024 | 85.36 | 85.42 | 85.25 | 85.27 | 0 | -0.49(-0.57%) |
Apr 15, 2024 | 85.70 | 85.99 | 85.62 | 85.76 | 0 | +0.27(+0.32%) |
Apr 14, 2024 | 85.93 | 86.11 | 85.20 | 85.49 | 0 | +0.04(+0.05%) |
Apr 13, 2024 | 85.60 | 87.67 | 85.24 | 85.45 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 85.60 | 87.67 | 85.24 | 85.45 | 0 | -0.05(-0.06%) |
Apr 11, 2024 | 85.60 | 85.61 | 85.46 | 85.50 | 0 | -0.79(-0.92%) |
Apr 10, 2024 | 86.32 | 86.40 | 86.27 | 86.29 | 0 | +0.94(+1.10%) |
Apr 09, 2024 | 85.34 | 85.36 | 85.25 | 85.35 | 0 | -1.32(-1.52%) |
Apr 08, 2024 | 86.59 | 86.70 | 86.49 | 86.67 | 0 | +0.65(+0.76%) |
Apr 07, 2024 | 86.10 | 86.26 | 85.80 | 86.02 | 0 | -0.71(-0.82%) |
Apr 06, 2024 | 86.86 | 87.63 | 86.32 | 86.73 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 86.86 | 87.63 | 86.32 | 86.73 | 0 | -0.14(-0.16%) |
Apr 04, 2024 | 86.86 | 87.00 | 86.67 | 86.87 | 0 | +1.25(+1.46%) |
Apr 03, 2024 | 85.66 | 85.67 | 85.58 | 85.62 | 0 | +0.05(+0.06%) |
Apr 02, 2024 | 85.46 | 85.64 | 85.37 | 85.57 | 0 | +1.65(+1.97%) |
Apr 01, 2024 | 84.04 | 84.06 | 83.88 | 83.92 | 0 | +0.84(+1.01%) |
Mar 31, 2024 | 83.14 | 83.36 | 83.06 | 83.08 | 0 | -0.03(-0.04%) |
Mar 29, 2024 | 81.71 | 83.21 | 81.52 | 83.11 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 81.71 | 83.21 | 81.52 | 83.11 | 0 | +1.37(+1.68%) |
Mar 27, 2024 | 81.71 | 81.76 | 81.60 | 81.74 | 0 | +0.48(+0.59%) |
Mar 26, 2024 | 81.29 | 81.33 | 81.17 | 81.26 | 0 | -0.73(-0.89%) |
Mar 25, 2024 | 81.94 | 82.05 | 81.93 | 81.99 | 0 | +1.11(+1.37%) |
Mar 24, 2024 | 80.85 | 80.93 | 80.59 | 80.88 | 0 | +0.06(+0.07%) |
Mar 23, 2024 | 80.84 | 81.45 | 80.42 | 80.82 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 80.84 | 81.45 | 80.42 | 80.82 | 0 | -0.11(-0.14%) |
Mar 21, 2024 | 80.84 | 80.94 | 80.82 | 80.93 | 0 | -0.75(-0.92%) |
Mar 19, 2024 | 81.68 | 0 | -1.06(-1.28%) | |||
Mar 18, 2024 | 82.85 | 82.86 | 82.72 | 82.74 | 0 | +1.63(+2.01%) |
Mar 17, 2024 | 81.03 | 81.21 | 81.01 | 81.11 | 0 | +0.11(+0.14%) |
Mar 16, 2024 | 81.14 | 81.45 | 80.49 | 81.00 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 81.14 | 81.45 | 80.49 | 81.00 | 0 | -0.03(-0.04%) |
Mar 14, 2024 | 81.14 | 81.14 | 81.01 | 81.03 | 0 | +1.35(+1.69%) |
Mar 13, 2024 | 79.63 | 79.69 | 79.57 | 79.68 | 0 | +1.76(+2.26%) |
Mar 12, 2024 | 78.06 | 78.10 | 77.92 | 77.92 | 0 | -0.19(-0.24%) |
Mar 11, 2024 | 78.09 | 78.14 | 78.03 | 78.11 | 0 | +0.35(+0.45%) |
Mar 10, 2024 | 77.80 | 77.99 | 77.68 | 77.76 | 0 | -0.09(-0.12%) |
Mar 09, 2024 | 79.51 | 79.99 | 77.56 | 77.85 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 79.51 | 79.99 | 77.56 | 77.85 | 0 | -1.38(-1.74%) |
Mar 07, 2024 | 79.51 | 79.55 | 79.10 | 79.23 | 0 | +0.30(+0.38%) |
Mar 06, 2024 | 78.93 | 0 | -0.20(-0.25%) | |||
Mar 05, 2024 | 79.13 | 0 | +0.98(+1.25%) | |||
Mar 04, 2024 | 78.15 | 0 | -0.59(-0.75%) | |||
Mar 03, 2024 | 78.74 | 0 | -1.07(-1.34%) | |||
Mar 02, 2024 | 78.28 | 80.85 | 78.05 | 79.81 | 0 | -0.16(-0.20%) |