Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.39 | 82.88 | 81.67 | 82.44 | 352,739 | +1.65(+2.04%) |
May 30, 2024 | 80.16 | 81.31 | 79.13 | 80.79 | 246,563 | +1.86(+2.36%) |
May 29, 2024 | 79.30 | 80.00 | 78.56 | 78.93 | 480,624 | -1.65(-2.05%) |
May 28, 2024 | 83.15 | 83.38 | 80.24 | 80.58 | 316,593 | -2.22(-2.68%) |
May 24, 2024 | 82.88 | 83.16 | 81.81 | 82.80 | 205,105 | +0.64(+0.78%) |
May 23, 2024 | 84.63 | 84.89 | 81.94 | 82.16 | 410,856 | -2.22(-2.63%) |
May 22, 2024 | 85.29 | 85.59 | 83.92 | 84.38 | 319,662 | -1.22(-1.43%) |
May 21, 2024 | 85.73 | 87.00 | 85.39 | 85.60 | 490,069 | -0.25(-0.29%) |
May 20, 2024 | 86.04 | 87.21 | 85.72 | 85.85 | 641,531 | -0.29(-0.34%) |
May 17, 2024 | 84.84 | 86.72 | 84.40 | 86.14 | 576,301 | +1.71(+2.03%) |
May 16, 2024 | 85.60 | 85.76 | 84.37 | 84.43 | 330,247 | -1.57(-1.83%) |
May 15, 2024 | 85.00 | 86.13 | 84.42 | 86.00 | 538,442 | +2.07(+2.47%) |
May 14, 2024 | 84.46 | 85.10 | 83.03 | 83.93 | 587,353 | +0.16(+0.19%) |
May 13, 2024 | 83.15 | 83.80 | 82.46 | 83.77 | 714,378 | +1.29(+1.56%) |
May 10, 2024 | 81.92 | 82.72 | 80.50 | 82.48 | 836,271 | +0.88(+1.08%) |
May 09, 2024 | 83.10 | 83.16 | 81.50 | 81.60 | 633,843 | -1.53(-1.84%) |
May 08, 2024 | 81.75 | 83.50 | 81.70 | 83.13 | 428,621 | +0.92(+1.12%) |
May 07, 2024 | 82.63 | 83.30 | 81.94 | 82.21 | 597,356 | +0.10(+0.12%) |
May 06, 2024 | 83.40 | 83.63 | 82.04 | 82.11 | 377,147 | -0.45(-0.55%) |
May 03, 2024 | 82.88 | 83.57 | 81.63 | 82.56 | 561,264 | +0.69(+0.84%) |
May 02, 2024 | 80.94 | 82.42 | 80.15 | 81.87 | 807,564 | +2.06(+2.58%) |
May 01, 2024 | 80.60 | 81.00 | 79.12 | 79.81 | 1,224,017 | +0.15(+0.19%) |
Apr 30, 2024 | 80.00 | 81.44 | 77.80 | 79.66 | 1,519,277 | +1.91(+2.46%) |
Apr 29, 2024 | 76.28 | 80.53 | 76.00 | 77.75 | 2,647,796 | -5.42(-6.52%) |
Apr 26, 2024 | 83.54 | 84.57 | 83.10 | 83.17 | 132,250 | -0.49(-0.59%) |
Apr 25, 2024 | 83.84 | 83.97 | 82.58 | 83.66 | 137,249 | -1.12(-1.32%) |
Apr 24, 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 163,120 | +1.04(+1.24%) |
Apr 23, 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 129,287 | +0.18(+0.22%) |
Apr 22, 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 162,490 | +2.12(+2.60%) |
Apr 19, 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 317,618 | +1.24(+1.55%) |
Apr 18, 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 188,967 | +0.53(+0.67%) |
Apr 17, 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 193,296 | +0.23(+0.29%) |
Apr 16, 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 194,988 | -0.31(-0.39%) |
Apr 15, 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 140,180 | -0.32(-0.40%) |
Apr 12, 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 142,293 | -0.71(-0.88%) |
Apr 11, 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 123,213 | +0.07(+0.09%) |
Apr 10, 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 217,295 | -3.71(-4.39%) |
Apr 09, 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 94,383 | +0.18(+0.21%) |
Apr 08, 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 86,614 | +0.97(+1.16%) |
Apr 05, 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 178,473 | +0.38(+0.46%) |
Apr 04, 2024 | 83.96 | 85.11 | 82.62 | 82.89 | 181,849 | -0.32(-0.38%) |
Apr 03, 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 191,167 | -0.04(-0.05%) |
Apr 02, 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 197,612 | -1.31(-1.55%) |
Apr 01, 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 339,591 | -2.43(-2.79%) |
Mar 28, 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 318,710 | +1.38(+1.61%) |
Mar 27, 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 184,531 | +3.20(+3.88%) |
Mar 26, 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 203,414 | +0.86(+1.05%) |
Mar 25, 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 59,726 | +0.37(+0.46%) |
Mar 22, 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 182,675 | -1.75(-2.11%) |
Mar 21, 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 242,593 | +1.81(+2.23%) |
Mar 20, 2024 | 79.20 | 81.92 | 78.42 | 81.12 | 253,358 | +1.64(+2.06%) |
Mar 19, 2024 | 78.50 | 79.83 | 78.50 | 79.48 | 151,237 | +0.95(+1.21%) |
Mar 18, 2024 | 79.13 | 79.48 | 78.41 | 78.53 | 195,857 | -0.89(-1.12%) |
Mar 15, 2024 | 78.83 | 80.60 | 78.83 | 79.42 | 683,711 | +0.15(+0.19%) |
Mar 14, 2024 | 80.00 | 80.06 | 78.67 | 79.27 | 289,283 | -1.23(-1.53%) |
Mar 13, 2024 | 79.53 | 81.17 | 79.53 | 80.50 | 200,028 | +0.65(+0.81%) |
Mar 12, 2024 | 81.59 | 82.13 | 79.73 | 79.85 | 361,124 | -2.06(-2.51%) |
Mar 11, 2024 | 82.38 | 82.78 | 81.56 | 81.91 | 173,366 | -0.96(-1.16%) |
Mar 08, 2024 | 84.32 | 84.66 | 82.85 | 82.87 | 140,854 | -0.46(-0.55%) |
Mar 07, 2024 | 84.21 | 84.79 | 83.04 | 83.33 | 126,561 | -0.04(-0.05%) |
Mar 06, 2024 | 83.59 | 85.11 | 81.38 | 83.37 | 209,303 | -0.12(-0.14%) |
Mar 05, 2024 | 79.78 | 83.58 | 79.35 | 83.49 | 209,070 | +3.39(+4.24%) |
Mar 04, 2024 | 80.41 | 81.84 | 79.92 | 80.10 | 150,215 | -0.13(-0.16%) |
Mar 01, 2024 | 80.62 | 80.94 | 78.94 | 80.22 | 267,174 | -1.01(-1.24%) |
Feb 29, 2024 | 80.80 | 81.83 | 80.28 | 81.23 | 593,259 | +1.94(+2.45%) |
Feb 28, 2024 | 79.45 | 80.28 | 79.14 | 79.29 | 209,523 | -1.02(-1.26%) |
Feb 27, 2024 | 80.00 | 80.63 | 79.68 | 80.30 | 145,036 | +0.65(+0.81%) |
Feb 26, 2024 | 79.93 | 80.93 | 79.02 | 79.66 | 135,967 | -0.72(-0.89%) |
Feb 23, 2024 | 79.94 | 81.21 | 79.38 | 80.37 | 152,451 | +0.36(+0.45%) |
Feb 22, 2024 | 80.16 | 80.91 | 79.58 | 80.02 | 170,767 | -0.29(-0.36%) |
Feb 21, 2024 | 80.52 | 80.56 | 79.64 | 80.30 | 135,319 | -0.63(-0.77%) |
Feb 20, 2024 | 79.54 | 81.38 | 79.33 | 80.93 | 138,085 | +0.21(+0.26%) |
Feb 16, 2024 | 81.62 | 82.40 | 80.69 | 80.72 | 161,308 | -1.58(-1.92%) |
Feb 15, 2024 | 79.80 | 82.34 | 79.80 | 82.30 | 301,792 | +2.70(+3.39%) |
Feb 14, 2024 | 79.53 | 79.92 | 78.42 | 79.61 | 209,318 | +1.10(+1.41%) |
Feb 13, 2024 | 79.76 | 80.54 | 77.23 | 78.50 | 356,878 | -4.05(-4.91%) |
Feb 12, 2024 | 81.11 | 83.36 | 81.11 | 82.55 | 193,988 | +1.26(+1.56%) |
Feb 09, 2024 | 80.07 | 81.38 | 79.34 | 81.29 | 192,863 | +1.37(+1.72%) |
Feb 08, 2024 | 78.63 | 79.93 | 78.14 | 79.92 | 249,046 | +1.13(+1.44%) |
Feb 07, 2024 | 79.17 | 79.63 | 77.46 | 78.78 | 225,248 | -0.39(-0.49%) |
Feb 06, 2024 | 80.03 | 80.53 | 78.53 | 79.17 | 199,629 | -0.81(-1.01%) |
Feb 05, 2024 | 81.01 | 81.65 | 78.27 | 79.98 | 261,200 | -1.86(-2.27%) |
Feb 02, 2024 | 81.27 | 83.25 | 81.06 | 81.84 | 373,164 | -1.21(-1.46%) |
Feb 01, 2024 | 82.86 | 84.02 | 78.67 | 83.05 | 475,424 | +0.94(+1.14%) |
Jan 31, 2024 | 82.40 | 85.84 | 81.23 | 82.12 | 791,889 | -1.03(-1.23%) |
Jan 30, 2024 | 82.71 | 83.56 | 82.56 | 83.14 | 220,818 | +0.06(+0.07%) |
Jan 29, 2024 | 81.91 | 83.09 | 81.45 | 83.08 | 165,006 | +1.17(+1.43%) |
Jan 26, 2024 | 81.74 | 82.22 | 80.93 | 81.91 | 140,992 | +0.82(+1.01%) |
Jan 25, 2024 | 82.37 | 82.61 | 79.93 | 81.09 | 190,100 | -0.33(-0.40%) |
Jan 24, 2024 | 80.68 | 82.03 | 80.68 | 81.42 | 309,922 | +1.13(+1.41%) |
Jan 23, 2024 | 82.77 | 82.88 | 80.27 | 80.28 | 160,156 | -1.73(-2.11%) |
Jan 22, 2024 | 81.13 | 82.03 | 78.16 | 82.02 | 163,914 | +1.70(+2.12%) |
Jan 19, 2024 | 79.11 | 80.43 | 78.14 | 80.31 | 171,704 | +1.66(+2.11%) |
Jan 18, 2024 | 78.58 | 78.97 | 77.83 | 78.65 | 107,188 | +0.54(+0.69%) |
Jan 17, 2024 | 76.37 | 78.28 | 76.37 | 78.11 | 175,485 | +0.28(+0.36%) |
Jan 16, 2024 | 78.23 | 78.92 | 77.58 | 77.84 | 216,159 | -1.33(-1.68%) |
Jan 12, 2024 | 80.88 | 81.04 | 78.55 | 79.17 | 138,176 | -0.85(-1.06%) |
Jan 11, 2024 | 80.70 | 81.32 | 78.65 | 80.02 | 212,430 | -1.23(-1.52%) |
Jan 10, 2024 | 80.74 | 81.26 | 80.09 | 81.25 | 178,220 | +0.51(+0.63%) |
Jan 09, 2024 | 80.55 | 81.12 | 80.23 | 80.74 | 178,040 | -1.15(-1.41%) |
Jan 08, 2024 | 80.86 | 81.90 | 80.31 | 81.90 | 109,621 | +0.98(+1.21%) |
Jan 05, 2024 | 80.03 | 81.94 | 78.37 | 80.92 | 216,185 | +0.22(+0.27%) |
Jan 04, 2024 | 81.42 | 82.12 | 80.60 | 80.70 | 221,233 | -0.51(-0.63%) |
Jan 03, 2024 | 83.13 | 83.13 | 80.86 | 81.21 | 197,275 | -2.29(-2.74%) |