Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 87.69 | 89.79 | 87.47 | 89.74 | 619,457 | +2.12(+2.42%) |
May 30, 2024 | 87.88 | 89.11 | 87.48 | 87.62 | 504,574 | -0.39(-0.44%) |
May 29, 2024 | 89.79 | 90.00 | 87.90 | 88.01 | 326,084 | -2.26(-2.50%) |
May 28, 2024 | 92.37 | 92.42 | 90.10 | 90.27 | 283,218 | -2.06(-2.23%) |
May 24, 2024 | 92.67 | 92.88 | 90.89 | 92.33 | 476,301 | +0.14(+0.15%) |
May 23, 2024 | 92.09 | 92.45 | 91.46 | 92.19 | 269,602 | +0.06(+0.06%) |
May 22, 2024 | 93.59 | 93.59 | 91.12 | 92.13 | 708,783 | -2.00(-2.13%) |
May 21, 2024 | 92.90 | 95.42 | 92.80 | 94.13 | 2,441,669 | +0.82(+0.87%) |
May 20, 2024 | 92.75 | 93.41 | 91.43 | 93.31 | 553,327 | +1.67(+1.82%) |
May 17, 2024 | 93.07 | 93.07 | 91.60 | 91.64 | 271,838 | -1.28(-1.38%) |
May 16, 2024 | 94.61 | 95.12 | 92.81 | 92.93 | 255,130 | -1.71(-1.81%) |
May 15, 2024 | 94.56 | 94.89 | 93.96 | 94.64 | 340,990 | +0.55(+0.58%) |
May 14, 2024 | 95.34 | 95.34 | 93.43 | 94.09 | 663,960 | -1.03(-1.08%) |
May 13, 2024 | 95.08 | 95.95 | 94.58 | 95.12 | 490,535 | +0.75(+0.79%) |
May 10, 2024 | 96.17 | 96.30 | 92.40 | 94.37 | 696,540 | +0.19(+0.20%) |
May 09, 2024 | 89.09 | 94.84 | 87.09 | 94.18 | 1,752,372 | +10.04(+11.94%) |
May 08, 2024 | 84.86 | 86.12 | 84.08 | 84.14 | 447,615 | -0.78(-0.91%) |
May 07, 2024 | 85.00 | 85.80 | 84.52 | 84.91 | 271,963 | -0.09(-0.11%) |
May 06, 2024 | 83.85 | 85.10 | 83.48 | 85.00 | 326,920 | +1.71(+2.06%) |
May 03, 2024 | 83.81 | 84.27 | 82.73 | 83.29 | 346,815 | +0.40(+0.48%) |
May 02, 2024 | 82.14 | 83.07 | 81.60 | 82.89 | 305,802 | +1.38(+1.70%) |
May 01, 2024 | 81.20 | 82.30 | 80.71 | 81.51 | 217,532 | +0.01(+0.01%) |
Apr 30, 2024 | 81.82 | 82.72 | 81.23 | 81.50 | 263,025 | -0.46(-0.56%) |
Apr 29, 2024 | 82.36 | 82.56 | 81.27 | 81.96 | 211,507 | -0.24(-0.29%) |
Apr 26, 2024 | 80.17 | 82.97 | 79.77 | 82.20 | 283,436 | +2.23(+2.79%) |
Apr 25, 2024 | 80.17 | 80.58 | 78.95 | 79.97 | 295,817 | -0.86(-1.06%) |
Apr 24, 2024 | 80.05 | 81.03 | 79.54 | 80.82 | 232,501 | +0.68(+0.84%) |
Apr 23, 2024 | 79.71 | 80.52 | 79.24 | 80.14 | 304,934 | +0.70(+0.88%) |
Apr 22, 2024 | 80.32 | 80.72 | 79.35 | 79.45 | 363,524 | -0.56(-0.70%) |
Apr 19, 2024 | 78.48 | 80.05 | 78.43 | 80.01 | 220,054 | +1.26(+1.61%) |
Apr 18, 2024 | 78.91 | 79.55 | 78.60 | 78.74 | 198,033 | -0.04(-0.05%) |
Apr 17, 2024 | 79.37 | 79.65 | 78.43 | 78.78 | 263,162 | -0.31(-0.39%) |
Apr 16, 2024 | 78.28 | 79.27 | 77.57 | 79.09 | 334,531 | +0.87(+1.11%) |
Apr 15, 2024 | 80.32 | 80.46 | 78.18 | 78.22 | 286,601 | -1.48(-1.86%) |
Apr 12, 2024 | 79.96 | 80.06 | 79.10 | 79.71 | 297,224 | -0.67(-0.83%) |
Apr 11, 2024 | 81.50 | 81.50 | 80.10 | 80.37 | 242,472 | -0.71(-0.87%) |
Apr 10, 2024 | 82.17 | 82.41 | 80.75 | 81.08 | 321,017 | -2.54(-3.04%) |
Apr 09, 2024 | 83.35 | 84.40 | 82.99 | 83.62 | 270,912 | +0.27(+0.32%) |
Apr 08, 2024 | 84.50 | 84.70 | 83.03 | 83.35 | 242,392 | -0.68(-0.81%) |
Apr 05, 2024 | 84.35 | 85.08 | 83.51 | 84.03 | 214,778 | -0.66(-0.78%) |
Apr 04, 2024 | 84.27 | 85.94 | 84.27 | 84.68 | 353,157 | +0.52(+0.61%) |
Apr 03, 2024 | 83.81 | 84.62 | 83.29 | 84.17 | 241,068 | -0.54(-0.63%) |
Apr 02, 2024 | 84.89 | 85.39 | 84.11 | 84.70 | 487,736 | -1.09(-1.26%) |
Apr 01, 2024 | 88.42 | 88.42 | 85.77 | 85.79 | 311,173 | -2.82(-3.18%) |
Mar 28, 2024 | 88.91 | 89.24 | 88.39 | 88.61 | 263,980 | +0.10(+0.11%) |
Mar 27, 2024 | 88.10 | 88.89 | 87.70 | 88.51 | 198,140 | +0.65(+0.74%) |
Mar 26, 2024 | 88.03 | 88.43 | 86.90 | 87.86 | 372,439 | +0.35(+0.40%) |
Mar 25, 2024 | 85.63 | 87.69 | 85.63 | 87.51 | 374,398 | +2.14(+2.51%) |
Mar 22, 2024 | 86.76 | 87.19 | 85.01 | 85.37 | 367,733 | -1.22(-1.41%) |
Mar 21, 2024 | 85.06 | 86.67 | 84.85 | 86.60 | 269,966 | +1.63(+1.92%) |
Mar 20, 2024 | 85.03 | 85.55 | 84.25 | 84.96 | 353,928 | -0.45(-0.52%) |
Mar 19, 2024 | 83.38 | 85.98 | 83.38 | 85.41 | 427,036 | +2.05(+2.46%) |
Mar 18, 2024 | 82.94 | 84.05 | 82.70 | 83.36 | 478,120 | +0.56(+0.67%) |
Mar 15, 2024 | 82.39 | 83.64 | 82.07 | 82.80 | 1,233,855 | -0.19(-0.23%) |
Mar 14, 2024 | 84.52 | 84.79 | 82.67 | 82.99 | 498,617 | -1.55(-1.84%) |
Mar 13, 2024 | 83.43 | 84.60 | 83.19 | 84.54 | 362,980 | +1.07(+1.28%) |
Mar 12, 2024 | 83.07 | 83.50 | 82.58 | 83.48 | 251,287 | +0.46(+0.55%) |
Mar 11, 2024 | 83.21 | 83.39 | 82.31 | 83.02 | 303,977 | -0.10(-0.12%) |
Mar 08, 2024 | 82.80 | 83.50 | 82.76 | 83.12 | 316,569 | +0.44(+0.53%) |
Mar 07, 2024 | 81.99 | 82.90 | 81.99 | 82.68 | 394,327 | +0.86(+1.05%) |
Mar 06, 2024 | 81.03 | 82.58 | 80.71 | 81.83 | 473,388 | +1.17(+1.46%) |
Mar 05, 2024 | 80.81 | 81.40 | 79.63 | 80.65 | 418,376 | -0.12(-0.15%) |
Mar 04, 2024 | 78.74 | 80.83 | 78.61 | 80.77 | 437,693 | +1.67(+2.11%) |
Mar 01, 2024 | 80.32 | 80.54 | 78.90 | 79.10 | 325,444 | -0.96(-1.19%) |
Feb 29, 2024 | 80.70 | 81.27 | 79.30 | 80.06 | 565,991 | -0.25(-0.31%) |
Feb 28, 2024 | 79.52 | 80.44 | 79.51 | 80.30 | 343,749 | +0.19(+0.24%) |
Feb 27, 2024 | 78.99 | 80.21 | 78.04 | 80.11 | 333,072 | +1.77(+2.26%) |
Feb 26, 2024 | 79.40 | 79.94 | 78.26 | 78.34 | 272,225 | -0.87(-1.09%) |
Feb 23, 2024 | 79.53 | 79.89 | 79.13 | 79.21 | 275,923 | -0.53(-0.66%) |
Feb 22, 2024 | 81.13 | 81.13 | 79.50 | 79.74 | 345,339 | -1.16(-1.44%) |
Feb 21, 2024 | 81.11 | 81.62 | 80.27 | 80.90 | 310,221 | -0.39(-0.48%) |
Feb 20, 2024 | 82.69 | 82.90 | 81.21 | 81.29 | 379,384 | -2.02(-2.43%) |
Feb 16, 2024 | 84.83 | 85.11 | 83.28 | 83.31 | 313,227 | -1.81(-2.13%) |
Feb 15, 2024 | 85.15 | 85.63 | 84.45 | 85.12 | 230,221 | +0.20(+0.23%) |
Feb 14, 2024 | 84.73 | 85.26 | 84.15 | 84.92 | 284,915 | +0.77(+0.92%) |
Feb 13, 2024 | 85.65 | 85.73 | 83.59 | 84.15 | 436,253 | -2.80(-3.22%) |
Feb 12, 2024 | 85.07 | 87.28 | 85.04 | 86.95 | 358,593 | +1.90(+2.24%) |
Feb 09, 2024 | 85.12 | 85.89 | 83.51 | 85.05 | 421,170 | -0.24(-0.28%) |
Feb 08, 2024 | 80.81 | 87.16 | 80.45 | 85.29 | 749,306 | +6.07(+7.67%) |
Feb 07, 2024 | 78.78 | 80.10 | 78.69 | 79.22 | 624,893 | +0.50(+0.63%) |
Feb 06, 2024 | 78.82 | 79.45 | 78.53 | 78.72 | 429,883 | -0.07(-0.09%) |
Feb 05, 2024 | 77.82 | 79.11 | 77.00 | 78.79 | 282,693 | +0.68(+0.88%) |
Feb 02, 2024 | 78.37 | 78.72 | 77.63 | 78.11 | 384,198 | -0.58(-0.74%) |
Feb 01, 2024 | 78.17 | 78.93 | 77.77 | 78.69 | 453,568 | +0.81(+1.04%) |
Jan 31, 2024 | 79.36 | 80.18 | 77.81 | 77.88 | 381,323 | -1.63(-2.06%) |
Jan 30, 2024 | 80.07 | 80.92 | 79.50 | 79.52 | 310,828 | -0.88(-1.10%) |
Jan 29, 2024 | 79.96 | 80.47 | 79.89 | 80.40 | 426,331 | +0.60(+0.76%) |
Jan 26, 2024 | 79.16 | 79.95 | 78.89 | 79.79 | 318,925 | +1.00(+1.27%) |
Jan 25, 2024 | 77.65 | 78.86 | 77.65 | 78.79 | 321,972 | +1.84(+2.39%) |
Jan 24, 2024 | 78.07 | 78.22 | 76.89 | 76.95 | 310,555 | -0.92(-1.18%) |
Jan 23, 2024 | 74.79 | 78.58 | 74.79 | 77.87 | 365,277 | -0.16(-0.20%) |
Jan 22, 2024 | 77.30 | 78.54 | 77.30 | 78.03 | 323,391 | +0.76(+0.99%) |
Jan 19, 2024 | 77.59 | 77.79 | 76.54 | 77.27 | 347,140 | -0.17(-0.22%) |
Jan 18, 2024 | 77.39 | 77.92 | 77.22 | 77.44 | 391,957 | +0.33(+0.42%) |
Jan 17, 2024 | 76.95 | 77.92 | 76.93 | 77.11 | 310,910 | -0.52(-0.66%) |
Jan 16, 2024 | 77.29 | 77.99 | 76.96 | 77.62 | 369,684 | +0.54(+0.69%) |
Jan 12, 2024 | 78.10 | 78.22 | 76.93 | 77.09 | 377,121 | -0.56(-0.73%) |
Jan 11, 2024 | 77.36 | 78.23 | 76.40 | 77.65 | 319,882 | -0.14(-0.18%) |
Jan 10, 2024 | 77.89 | 78.41 | 77.35 | 77.79 | 347,139 | -0.46(-0.58%) |
Jan 09, 2024 | 75.98 | 78.37 | 75.98 | 78.25 | 393,437 | +1.59(+2.08%) |
Jan 08, 2024 | 75.51 | 77.03 | 75.10 | 76.65 | 522,128 | +1.12(+1.48%) |
Jan 05, 2024 | 75.46 | 76.19 | 75.13 | 75.53 | 551,620 | +0.10(+0.13%) |
Jan 04, 2024 | 76.04 | 76.31 | 74.94 | 75.43 | 683,988 | -0.71(-0.94%) |
Jan 03, 2024 | 79.00 | 79.02 | 76.11 | 76.15 | 671,361 | -3.31(-4.16%) |