Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 80.61 | 82.37 | 80.61 | 81.86 | 154,631 | +1.53(+1.90%) |
May 30, 2024 | 78.81 | 80.45 | 78.23 | 80.33 | 105,865 | +2.10(+2.68%) |
May 29, 2024 | 76.77 | 79.27 | 76.77 | 78.23 | 167,887 | +0.79(+1.02%) |
May 28, 2024 | 78.72 | 78.94 | 76.32 | 77.44 | 76,588 | -0.81(-1.04%) |
May 24, 2024 | 78.07 | 78.32 | 76.85 | 78.25 | 82,605 | +0.91(+1.18%) |
May 23, 2024 | 79.24 | 79.24 | 77.17 | 77.34 | 99,550 | -1.38(-1.75%) |
May 22, 2024 | 78.08 | 79.65 | 77.18 | 78.72 | 82,372 | +0.22(+0.28%) |
May 21, 2024 | 78.77 | 79.30 | 77.98 | 78.50 | 196,485 | -0.57(-0.72%) |
May 20, 2024 | 76.63 | 80.48 | 76.63 | 79.07 | 267,983 | +2.34(+3.05%) |
May 17, 2024 | 76.02 | 77.31 | 75.42 | 76.73 | 239,255 | +1.06(+1.40%) |
May 16, 2024 | 75.96 | 76.88 | 74.83 | 75.67 | 274,690 | -0.89(-1.16%) |
May 15, 2024 | 75.34 | 76.83 | 74.30 | 76.56 | 885,848 | +2.19(+2.94%) |
May 14, 2024 | 76.72 | 76.72 | 74.07 | 74.37 | 170,376 | -1.26(-1.67%) |
May 13, 2024 | 80.74 | 80.74 | 75.46 | 75.63 | 101,933 | -4.15(-5.20%) |
May 10, 2024 | 82.01 | 82.98 | 78.63 | 79.78 | 249,515 | -0.90(-1.12%) |
May 09, 2024 | 81.38 | 83.00 | 75.91 | 80.68 | 471,726 | -4.53(-5.32%) |
May 08, 2024 | 84.80 | 86.18 | 84.05 | 85.21 | 183,339 | +0.39(+0.46%) |
May 07, 2024 | 84.48 | 85.69 | 84.48 | 84.82 | 100,773 | +0.40(+0.47%) |
May 06, 2024 | 83.11 | 86.26 | 82.56 | 84.42 | 116,371 | +1.52(+1.83%) |
May 03, 2024 | 81.72 | 83.14 | 80.07 | 82.90 | 182,587 | +2.51(+3.12%) |
May 02, 2024 | 78.87 | 80.49 | 77.99 | 80.39 | 97,206 | +2.76(+3.56%) |
May 01, 2024 | 78.49 | 79.40 | 77.18 | 77.63 | 50,855 | -0.34(-0.44%) |
Apr 30, 2024 | 76.15 | 78.08 | 75.87 | 77.97 | 140,011 | +1.02(+1.32%) |
Apr 29, 2024 | 75.84 | 77.66 | 75.81 | 76.95 | 66,618 | +1.04(+1.37%) |
Apr 26, 2024 | 76.87 | 78.12 | 75.75 | 75.91 | 82,888 | -0.87(-1.13%) |
Apr 25, 2024 | 77.31 | 77.38 | 75.99 | 76.78 | 62,887 | -1.73(-2.20%) |
Apr 24, 2024 | 77.71 | 78.97 | 77.71 | 78.51 | 73,617 | +0.87(+1.12%) |
Apr 23, 2024 | 76.34 | 78.23 | 76.34 | 77.64 | 44,173 | +1.31(+1.71%) |
Apr 22, 2024 | 76.26 | 77.39 | 75.77 | 76.33 | 37,944 | +0.75(+0.99%) |
Apr 19, 2024 | 74.82 | 76.52 | 74.74 | 75.58 | 73,627 | +0.58(+0.77%) |
Apr 18, 2024 | 76.74 | 77.29 | 74.87 | 75.00 | 60,991 | -1.57(-2.05%) |
Apr 17, 2024 | 78.10 | 78.89 | 76.57 | 76.57 | 61,303 | -0.85(-1.10%) |
Apr 16, 2024 | 77.65 | 78.16 | 75.90 | 77.42 | 45,735 | -0.14(-0.18%) |
Apr 15, 2024 | 78.56 | 80.01 | 77.39 | 77.56 | 71,162 | -0.46(-0.59%) |
Apr 12, 2024 | 79.52 | 80.27 | 77.21 | 78.02 | 70,785 | -1.77(-2.22%) |
Apr 11, 2024 | 79.87 | 80.70 | 78.48 | 79.79 | 73,187 | +0.36(+0.45%) |
Apr 10, 2024 | 77.89 | 79.96 | 77.89 | 79.43 | 96,614 | -0.52(-0.65%) |
Apr 09, 2024 | 80.88 | 81.86 | 78.87 | 79.95 | 88,719 | -0.33(-0.41%) |
Apr 08, 2024 | 79.39 | 80.89 | 79.06 | 80.28 | 83,876 | +1.41(+1.79%) |
Apr 05, 2024 | 76.54 | 79.52 | 76.54 | 78.87 | 51,360 | +2.30(+3.00%) |
Apr 04, 2024 | 78.28 | 78.40 | 76.52 | 76.57 | 84,127 | -0.71(-0.92%) |
Apr 03, 2024 | 76.62 | 78.68 | 76.62 | 77.28 | 73,352 | -0.05(-0.06%) |
Apr 02, 2024 | 77.90 | 78.42 | 76.82 | 77.33 | 64,036 | -1.59(-2.01%) |
Apr 01, 2024 | 79.72 | 81.36 | 78.49 | 78.92 | 60,504 | -0.98(-1.22%) |
Mar 28, 2024 | 80.31 | 81.67 | 79.26 | 79.90 | 94,426 | +0.06(+0.08%) |
Mar 27, 2024 | 79.65 | 80.03 | 78.85 | 79.84 | 113,109 | +0.79(+1.00%) |
Mar 26, 2024 | 79.40 | 80.10 | 78.60 | 79.05 | 68,828 | -0.22(-0.28%) |
Mar 25, 2024 | 79.70 | 79.88 | 78.34 | 79.27 | 45,315 | -0.09(-0.11%) |
Mar 22, 2024 | 82.65 | 82.66 | 79.09 | 79.36 | 62,718 | -3.14(-3.80%) |
Mar 21, 2024 | 80.16 | 82.89 | 79.73 | 82.49 | 150,606 | +2.50(+3.12%) |
Mar 20, 2024 | 76.24 | 80.08 | 75.15 | 80.00 | 129,639 | +3.49(+4.56%) |
Mar 19, 2024 | 75.81 | 77.58 | 75.81 | 76.51 | 48,494 | +0.85(+1.12%) |
Mar 18, 2024 | 75.90 | 76.22 | 75.61 | 75.66 | 79,161 | -0.15(-0.20%) |
Mar 15, 2024 | 74.76 | 75.86 | 74.49 | 75.81 | 142,241 | +0.52(+0.69%) |
Mar 14, 2024 | 75.49 | 76.10 | 74.68 | 75.29 | 106,481 | -0.71(-0.93%) |
Mar 13, 2024 | 76.40 | 76.52 | 75.66 | 76.00 | 76,452 | -0.02(-0.03%) |
Mar 12, 2024 | 74.61 | 76.37 | 74.61 | 76.02 | 154,623 | +1.00(+1.33%) |
Mar 11, 2024 | 75.54 | 75.55 | 73.78 | 75.02 | 127,475 | -1.60(-2.09%) |
Mar 08, 2024 | 74.82 | 77.08 | 74.02 | 76.62 | 223,251 | +1.49(+1.98%) |
Mar 07, 2024 | 77.90 | 77.90 | 73.01 | 75.13 | 330,021 | -0.77(-1.01%) |
Mar 06, 2024 | 74.42 | 76.68 | 72.65 | 75.90 | 129,714 | +3.35(+4.61%) |
Mar 05, 2024 | 74.60 | 75.58 | 72.56 | 72.56 | 53,337 | -2.35(-3.13%) |
Mar 04, 2024 | 75.40 | 76.89 | 74.45 | 74.90 | 172,612 | -0.43(-0.57%) |