Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.24 | 79.26 | 73.71 | 78.97 | 2,053,067 | +0.38(+0.48%) |
May 30, 2024 | 81.81 | 81.94 | 77.86 | 78.59 | 1,896,526 | -5.78(-6.86%) |
May 29, 2024 | 83.32 | 85.56 | 83.32 | 84.37 | 974,328 | -1.68(-1.95%) |
May 28, 2024 | 86.52 | 86.67 | 84.51 | 86.05 | 1,087,616 | +1.07(+1.26%) |
May 24, 2024 | 83.57 | 85.56 | 82.74 | 84.98 | 1,142,164 | +1.87(+2.25%) |
May 23, 2024 | 87.91 | 88.01 | 82.17 | 83.11 | 3,260,383 | -2.07(-2.43%) |
May 22, 2024 | 85.28 | 86.09 | 83.67 | 85.18 | 1,749,685 | +0.57(+0.67%) |
May 21, 2024 | 83.10 | 85.01 | 82.78 | 84.61 | 1,038,908 | +0.43(+0.51%) |
May 20, 2024 | 81.52 | 84.69 | 81.36 | 84.18 | 1,161,031 | +2.83(+3.47%) |
May 17, 2024 | 82.70 | 82.70 | 80.04 | 81.35 | 1,524,831 | -0.66(-0.80%) |
May 16, 2024 | 83.11 | 83.77 | 81.89 | 82.01 | 2,060,704 | -0.89(-1.07%) |
May 15, 2024 | 79.14 | 83.00 | 78.98 | 82.90 | 2,819,097 | +5.17(+6.66%) |
May 14, 2024 | 75.62 | 77.99 | 75.47 | 77.73 | 1,686,103 | +2.03(+2.68%) |
May 13, 2024 | 76.37 | 76.47 | 75.00 | 75.70 | 1,042,884 | +1.08(+1.45%) |
May 10, 2024 | 74.97 | 76.00 | 73.97 | 74.62 | 1,563,582 | +0.73(+0.99%) |
May 09, 2024 | 73.65 | 74.08 | 72.81 | 73.89 | 1,897,873 | -0.17(-0.23%) |
May 08, 2024 | 72.71 | 74.27 | 72.59 | 74.06 | 1,588,370 | +0.66(+0.90%) |
May 07, 2024 | 74.84 | 74.90 | 73.40 | 73.40 | 1,671,171 | -0.74(-1.00%) |
May 06, 2024 | 72.56 | 74.14 | 72.17 | 74.14 | 1,807,788 | +2.50(+3.49%) |
May 03, 2024 | 71.39 | 72.36 | 70.81 | 71.64 | 3,935,429 | +5.44(+8.22%) |
May 02, 2024 | 65.86 | 66.46 | 63.45 | 66.20 | 3,334,192 | +2.63(+4.13%) |
May 01, 2024 | 64.64 | 67.77 | 63.47 | 63.57 | 4,398,263 | -1.95(-2.97%) |
Apr 30, 2024 | 69.52 | 70.31 | 65.50 | 65.52 | 2,521,849 | -4.61(-6.57%) |
Apr 29, 2024 | 70.41 | 70.64 | 68.97 | 70.13 | 1,902,321 | +0.83(+1.20%) |
Apr 26, 2024 | 68.43 | 70.81 | 67.87 | 69.30 | 2,151,358 | +2.18(+3.24%) |
Apr 25, 2024 | 65.01 | 67.47 | 64.15 | 67.12 | 2,793,813 | -0.47(-0.69%) |
Apr 24, 2024 | 68.07 | 69.00 | 66.49 | 67.59 | 2,370,936 | +0.97(+1.45%) |
Apr 23, 2024 | 64.62 | 66.99 | 64.37 | 66.62 | 2,787,114 | +2.74(+4.28%) |
Apr 22, 2024 | 63.63 | 64.99 | 61.78 | 63.88 | 3,154,671 | +1.60(+2.57%) |
Apr 19, 2024 | 65.71 | 66.22 | 61.74 | 62.28 | 5,398,756 | -4.21(-6.33%) |
Apr 18, 2024 | 68.72 | 69.24 | 66.19 | 66.49 | 3,155,204 | -2.44(-3.54%) |
Apr 17, 2024 | 72.68 | 73.08 | 68.66 | 68.93 | 2,676,058 | -3.03(-4.21%) |
Apr 16, 2024 | 72.06 | 73.29 | 71.10 | 71.95 | 2,892,335 | +0.17(+0.24%) |
Apr 15, 2024 | 77.43 | 77.60 | 71.37 | 71.78 | 3,448,196 | -4.40(-5.77%) |
Apr 12, 2024 | 77.13 | 78.23 | 75.21 | 76.18 | 2,235,381 | -3.72(-4.65%) |
Apr 11, 2024 | 76.60 | 80.40 | 75.39 | 79.90 | 3,263,372 | +4.29(+5.67%) |
Apr 10, 2024 | 75.65 | 76.43 | 74.56 | 75.61 | 2,399,459 | -2.78(-3.54%) |
Apr 09, 2024 | 78.47 | 78.98 | 75.56 | 78.39 | 1,681,884 | +1.06(+1.37%) |
Apr 08, 2024 | 77.82 | 78.52 | 76.47 | 77.33 | 974,332 | -0.28(-0.36%) |
Apr 05, 2024 | 75.92 | 78.77 | 75.40 | 77.61 | 2,244,604 | +2.47(+3.28%) |
Apr 04, 2024 | 81.23 | 81.95 | 75.01 | 75.14 | 2,245,249 | -3.74(-4.74%) |
Apr 03, 2024 | 77.02 | 80.13 | 76.99 | 78.88 | 1,477,287 | +0.52(+0.66%) |
Apr 02, 2024 | 78.01 | 78.65 | 76.40 | 78.36 | 1,741,437 | -2.30(-2.85%) |
Apr 01, 2024 | 80.50 | 82.07 | 79.80 | 80.65 | 1,502,609 | +0.60(+0.75%) |
Mar 28, 2024 | 80.01 | 80.62 | 80.62 | 80.06 | 871,633 | -0.50(-0.62%) |
Mar 27, 2024 | 80.90 | 81.01 | 78.79 | 80.55 | 1,630,615 | +1.06(+1.33%) |
Mar 26, 2024 | 81.28 | 81.71 | 79.29 | 79.50 | 1,215,347 | -0.93(-1.16%) |
Mar 25, 2024 | 79.92 | 81.49 | 79.06 | 80.43 | 1,097,881 | -1.72(-2.09%) |
Mar 22, 2024 | 82.04 | 83.03 | 81.21 | 82.14 | 1,135,389 | +0.05(+0.06%) |
Mar 21, 2024 | 84.41 | 84.54 | 81.89 | 82.09 | 1,699,916 | +0.12(+0.15%) |
Mar 20, 2024 | 79.52 | 82.06 | 78.68 | 81.97 | 2,104,302 | +2.73(+3.44%) |
Mar 19, 2024 | 77.23 | 79.39 | 75.84 | 79.25 | 3,075,259 | +1.05(+1.34%) |
Mar 18, 2024 | 79.10 | 80.55 | 77.98 | 78.20 | 1,815,819 | +1.16(+1.50%) |
Mar 15, 2024 | 76.90 | 78.28 | 76.10 | 77.04 | 2,320,046 | -3.73(-4.62%) |
Mar 14, 2024 | 81.73 | 82.61 | 79.26 | 80.77 | 3,056,970 | +0.09(+0.11%) |
Mar 13, 2024 | 82.79 | 82.84 | 79.76 | 80.68 | 2,110,802 | -2.75(-3.30%) |
Mar 12, 2024 | 80.95 | 83.54 | 78.68 | 83.43 | 2,492,230 | +4.71(+5.98%) |
Mar 11, 2024 | 78.21 | 79.22 | 76.96 | 78.72 | 1,356,697 | -0.61(-0.77%) |
Mar 08, 2024 | 83.60 | 85.32 | 79.20 | 79.33 | 2,338,779 | -3.75(-4.51%) |
Mar 07, 2024 | 81.40 | 83.90 | 80.26 | 83.08 | 1,668,302 | +3.70(+4.66%) |
Mar 06, 2024 | 80.02 | 81.24 | 77.91 | 79.38 | 2,325,446 | +1.72(+2.21%) |
Mar 05, 2024 | 81.32 | 81.48 | 76.06 | 77.67 | 3,062,565 | -6.21(-7.41%) |
Mar 04, 2024 | 83.62 | 85.29 | 82.95 | 83.88 | 2,113,093 | -0.01(-0.01%) |