Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 72.95 | 75.90 | 72.54 | 75.20 | 3,148,040 | +1.33(+1.80%) |
May 28, 2024 | 74.45 | 74.70 | 73.18 | 73.87 | 2,368,644 | -0.32(-0.43%) |
May 24, 2024 | 73.53 | 74.29 | 72.74 | 74.19 | 1,745,322 | +0.57(+0.77%) |
May 23, 2024 | 76.04 | 76.35 | 73.47 | 73.62 | 2,301,965 | -1.36(-1.81%) |
May 22, 2024 | 74.45 | 75.70 | 73.55 | 74.98 | 2,063,319 | +0.60(+0.81%) |
May 21, 2024 | 74.63 | 75.25 | 73.90 | 74.38 | 1,676,066 | -1.24(-1.64%) |
May 20, 2024 | 75.56 | 75.62 | 74.12 | 75.62 | 1,948,139 | +0.39(+0.52%) |
May 17, 2024 | 74.98 | 76.25 | 74.61 | 75.23 | 2,556,851 | +0.09(+0.12%) |
May 16, 2024 | 74.25 | 76.17 | 73.47 | 75.14 | 3,045,809 | +0.89(+1.20%) |
May 15, 2024 | 74.53 | 74.82 | 73.97 | 74.25 | 2,731,375 | +0.90(+1.23%) |
May 14, 2024 | 73.61 | 74.32 | 72.94 | 73.35 | 1,918,522 | -0.22(-0.30%) |
May 13, 2024 | 72.24 | 73.65 | 71.93 | 73.57 | 2,309,726 | +1.65(+2.29%) |
May 10, 2024 | 73.68 | 73.78 | 71.77 | 71.92 | 2,949,350 | -1.42(-1.94%) |
May 09, 2024 | 72.53 | 74.29 | 72.40 | 73.34 | 2,501,207 | +0.89(+1.23%) |
May 08, 2024 | 73.34 | 73.75 | 72.08 | 72.45 | 3,165,115 | -1.68(-2.27%) |
May 07, 2024 | 74.74 | 75.09 | 73.01 | 74.13 | 4,122,497 | -0.17(-0.23%) |
May 06, 2024 | 74.70 | 75.90 | 73.84 | 74.30 | 6,580,064 | -0.10(-0.13%) |
May 03, 2024 | 78.23 | 78.92 | 72.68 | 74.40 | 18,650,592 | -14.57(-16.38%) |
May 02, 2024 | 89.43 | 89.50 | 85.32 | 88.97 | 7,771,762 | +0.93(+1.06%) |
May 01, 2024 | 88.12 | 90.82 | 86.51 | 88.04 | 2,804,461 | +0.64(+0.73%) |
Apr 30, 2024 | 89.26 | 91.59 | 87.32 | 87.40 | 4,184,173 | -2.25(-2.51%) |
Apr 29, 2024 | 88.90 | 91.02 | 88.50 | 89.65 | 3,445,445 | +1.64(+1.86%) |
Apr 26, 2024 | 88.03 | 89.42 | 86.89 | 88.01 | 1,763,933 | +1.25(+1.44%) |
Apr 25, 2024 | 85.01 | 87.55 | 84.52 | 86.76 | 1,887,544 | -0.92(-1.05%) |
Apr 24, 2024 | 89.49 | 89.89 | 87.17 | 87.68 | 2,001,143 | -0.20(-0.23%) |
Apr 23, 2024 | 86.00 | 88.88 | 85.01 | 87.88 | 2,431,995 | +3.19(+3.77%) |
Apr 22, 2024 | 84.83 | 85.48 | 82.83 | 84.69 | 2,653,438 | +0.59(+0.70%) |
Apr 19, 2024 | 86.28 | 86.70 | 83.14 | 84.10 | 4,173,958 | -2.61(-3.01%) |
Apr 18, 2024 | 87.73 | 88.35 | 86.03 | 86.71 | 2,511,252 | -1.29(-1.47%) |
Apr 17, 2024 | 90.57 | 90.93 | 87.35 | 88.00 | 2,865,002 | -3.04(-3.34%) |
Apr 16, 2024 | 89.92 | 91.21 | 88.07 | 91.04 | 3,168,684 | +0.70(+0.77%) |
Apr 15, 2024 | 93.18 | 94.09 | 90.04 | 90.34 | 2,833,714 | -3.42(-3.65%) |
Apr 12, 2024 | 94.94 | 95.29 | 92.62 | 93.76 | 2,503,892 | -2.32(-2.41%) |
Apr 11, 2024 | 96.00 | 96.33 | 94.03 | 96.08 | 1,662,777 | +1.25(+1.32%) |
Apr 10, 2024 | 93.37 | 95.90 | 93.28 | 94.83 | 2,437,229 | -2.17(-2.24%) |
Apr 09, 2024 | 96.00 | 97.37 | 94.75 | 97.00 | 2,054,863 | +1.67(+1.75%) |
Apr 08, 2024 | 96.60 | 96.77 | 94.27 | 95.33 | 1,745,370 | -0.83(-0.86%) |
Apr 05, 2024 | 94.00 | 97.30 | 92.94 | 96.16 | 2,739,682 | +2.91(+3.12%) |
Apr 04, 2024 | 95.00 | 97.13 | 93.20 | 93.25 | 2,637,525 | -1.42(-1.50%) |
Apr 03, 2024 | 94.00 | 95.85 | 93.57 | 94.67 | 1,963,218 | -0.30(-0.32%) |
Apr 02, 2024 | 92.91 | 95.48 | 91.27 | 94.97 | 2,707,027 | -0.69(-0.72%) |
Apr 01, 2024 | 97.16 | 97.89 | 94.94 | 95.66 | 1,950,627 | -1.17(-1.21%) |
Mar 28, 2024 | 96.10 | 97.67 | 96.10 | 96.83 | 1,699,389 | +0.28(+0.29%) |
Mar 27, 2024 | 99.53 | 100.77 | 95.06 | 96.55 | 2,898,158 | -2.52(-2.54%) |
Mar 26, 2024 | 97.26 | 100.28 | 97.00 | 99.07 | 3,692,195 | +2.99(+3.11%) |
Mar 25, 2024 | 95.79 | 97.00 | 95.36 | 96.08 | 1,373,277 | -0.49(-0.51%) |
Mar 22, 2024 | 96.10 | 96.80 | 94.77 | 96.57 | 1,548,735 | +0.16(+0.17%) |
Mar 21, 2024 | 100.00 | 100.90 | 96.32 | 96.41 | 3,026,391 | -1.57(-1.60%) |
Mar 20, 2024 | 95.31 | 98.42 | 94.67 | 97.98 | 2,638,887 | +2.81(+2.95%) |
Mar 19, 2024 | 93.18 | 95.54 | 91.85 | 95.17 | 2,230,065 | +0.53(+0.56%) |
Mar 18, 2024 | 92.96 | 95.74 | 92.09 | 94.64 | 3,503,037 | +3.04(+3.32%) |
Mar 15, 2024 | 93.15 | 93.68 | 90.80 | 91.60 | 4,053,056 | -2.61(-2.77%) |
Mar 14, 2024 | 96.05 | 96.86 | 92.67 | 94.21 | 3,090,965 | -1.69(-1.76%) |
Mar 13, 2024 | 96.33 | 98.05 | 95.60 | 95.90 | 2,279,354 | -0.85(-0.88%) |
Mar 12, 2024 | 97.47 | 98.39 | 95.38 | 96.75 | 2,860,979 | -0.31(-0.32%) |
Mar 11, 2024 | 96.76 | 98.40 | 95.21 | 97.06 | 2,618,303 | -0.93(-0.95%) |
Mar 08, 2024 | 101.22 | 104.02 | 97.27 | 97.99 | 4,665,865 | -2.76(-2.74%) |
Mar 07, 2024 | 98.42 | 101.98 | 97.66 | 100.75 | 3,936,151 | +3.26(+3.34%) |
Mar 06, 2024 | 98.73 | 99.36 | 95.77 | 97.49 | 2,636,540 | +1.52(+1.58%) |
Mar 05, 2024 | 99.06 | 99.22 | 93.87 | 95.97 | 4,949,628 | -4.91(-4.87%) |
Mar 04, 2024 | 99.90 | 101.23 | 97.48 | 100.88 | 4,146,290 | +0.96(+0.96%) |