Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 70.59 | 70.76 | 70.00 | 70.76 | 26,772 | +0.80(+1.14%) |
May 30, 2024 | 72.72 | 72.72 | 69.96 | 69.96 | 39,821 | +0.60(+0.87%) |
May 29, 2024 | 69.85 | 69.92 | 69.31 | 69.36 | 59,822 | -2.58(-3.59%) |
May 28, 2024 | 73.02 | 73.16 | 71.75 | 71.94 | 183,878 | -0.42(-0.58%) |
May 24, 2024 | 72.44 | 72.44 | 72.09 | 72.36 | 68,542 | +0.23(+0.32%) |
May 23, 2024 | 72.76 | 72.98 | 71.88 | 72.13 | 167,810 | -0.07(-0.10%) |
May 22, 2024 | 73.56 | 74.59 | 72.05 | 72.20 | 89,851 | -2.91(-3.87%) |
May 21, 2024 | 74.06 | 75.55 | 74.06 | 75.11 | 27,348 | -1.92(-2.49%) |
May 20, 2024 | 77.56 | 78.25 | 76.75 | 77.03 | 13,864 | +1.13(+1.49%) |
May 17, 2024 | 75.92 | 76.15 | 75.58 | 75.90 | 8,898 | -0.18(-0.24%) |
May 16, 2024 | 76.00 | 76.65 | 75.34 | 76.08 | 15,134 | -2.12(-2.72%) |
May 15, 2024 | 78.90 | 79.90 | 77.70 | 78.20 | 8,810 | +1.39(+1.82%) |
May 14, 2024 | 75.95 | 76.81 | 75.22 | 76.81 | 14,308 | +1.32(+1.75%) |
May 13, 2024 | 76.49 | 76.49 | 75.26 | 75.49 | 20,247 | -4.51(-5.64%) |
May 10, 2024 | 80.08 | 80.60 | 79.40 | 80.00 | 13,529 | -0.14(-0.17%) |
May 09, 2024 | 79.28 | 80.14 | 79.28 | 80.14 | 9,883 | +0.20(+0.25%) |
May 08, 2024 | 80.00 | 80.80 | 79.90 | 79.94 | 5,647 | -1.27(-1.56%) |
May 07, 2024 | 81.87 | 82.39 | 81.21 | 81.21 | 7,151 | -1.79(-2.16%) |
May 06, 2024 | 82.45 | 83.00 | 81.73 | 83.00 | 12,218 | +1.20(+1.47%) |
May 03, 2024 | 81.11 | 81.80 | 81.11 | 81.80 | 8,742 | +0.72(+0.89%) |
May 02, 2024 | 79.83 | 81.08 | 79.82 | 81.08 | 15,555 | +0.70(+0.87%) |
May 01, 2024 | 79.74 | 80.38 | 79.55 | 80.38 | 12,520 | +0.42(+0.53%) |
Apr 30, 2024 | 81.05 | 81.35 | 79.96 | 79.96 | 17,925 | -0.47(-0.58%) |
Apr 29, 2024 | 79.00 | 80.69 | 79.00 | 80.43 | 20,451 | +0.79(+0.99%) |
Apr 26, 2024 | 79.13 | 79.64 | 76.58 | 79.64 | 13,789 | +2.82(+3.67%) |
Apr 25, 2024 | 76.23 | 77.01 | 76.23 | 76.82 | 19,780 | -3.35(-4.18%) |
Apr 24, 2024 | 78.85 | 80.59 | 78.85 | 80.17 | 8,845 | +0.55(+0.69%) |
Apr 23, 2024 | 79.92 | 80.35 | 79.50 | 79.62 | 10,263 | +0.91(+1.15%) |
Apr 22, 2024 | 77.80 | 78.96 | 77.80 | 78.72 | 14,354 | +0.59(+0.76%) |
Apr 19, 2024 | 78.58 | 78.99 | 77.87 | 78.12 | 16,668 | +0.02(+0.03%) |
Apr 18, 2024 | 80.00 | 80.07 | 78.00 | 78.10 | 17,318 | -2.54(-3.15%) |
Apr 17, 2024 | 81.09 | 81.09 | 80.22 | 80.64 | 26,594 | +1.14(+1.43%) |
Apr 16, 2024 | 80.45 | 80.45 | 79.22 | 79.50 | 27,584 | -3.33(-4.02%) |
Apr 15, 2024 | 83.33 | 83.40 | 80.68 | 82.83 | 28,020 | +1.23(+1.51%) |
Apr 12, 2024 | 83.11 | 84.11 | 81.60 | 81.60 | 18,887 | -1.89(-2.26%) |
Apr 11, 2024 | 82.66 | 84.60 | 82.20 | 83.49 | 17,722 | +0.28(+0.34%) |
Apr 10, 2024 | 83.50 | 85.00 | 83.02 | 83.21 | 17,931 | -0.55(-0.66%) |
Apr 09, 2024 | 83.08 | 83.85 | 82.85 | 83.76 | 8,990 | +0.77(+0.93%) |
Apr 08, 2024 | 83.19 | 83.36 | 82.99 | 82.99 | 13,072 | +0.32(+0.39%) |
Apr 05, 2024 | 82.26 | 82.67 | 82.00 | 82.67 | 37,433 | +1.92(+2.38%) |
Apr 04, 2024 | 84.24 | 84.24 | 80.75 | 80.75 | 12,434 | -0.25(-0.31%) |
Apr 03, 2024 | 80.19 | 81.00 | 78.70 | 81.00 | 43,027 | +2.10(+2.66%) |
Apr 02, 2024 | 77.95 | 79.01 | 77.95 | 78.90 | 10,801 | +0.15(+0.19%) |