Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.71 | 80.05 | 78.57 | 80.01 | 192,357 | +1.60(+2.04%) |
May 30, 2024 | 78.73 | 79.50 | 78.22 | 78.41 | 156,432 | -0.12(-0.15%) |
May 29, 2024 | 79.99 | 79.99 | 77.99 | 78.53 | 176,813 | -1.76(-2.19%) |
May 28, 2024 | 81.81 | 82.75 | 80.28 | 80.29 | 107,469 | -1.51(-1.85%) |
May 24, 2024 | 81.57 | 82.15 | 81.44 | 81.80 | 69,748 | +0.58(+0.71%) |
May 23, 2024 | 81.96 | 82.07 | 80.45 | 81.22 | 86,283 | -0.67(-0.82%) |
May 22, 2024 | 82.29 | 83.11 | 81.81 | 81.89 | 102,368 | -0.91(-1.10%) |
May 21, 2024 | 80.78 | 82.88 | 80.38 | 82.80 | 75,949 | +1.96(+2.42%) |
May 20, 2024 | 81.35 | 81.56 | 80.74 | 80.84 | 54,130 | -0.39(-0.48%) |
May 17, 2024 | 81.74 | 81.76 | 80.55 | 81.23 | 145,775 | -0.21(-0.26%) |
May 16, 2024 | 81.60 | 82.49 | 80.89 | 81.44 | 185,047 | -0.35(-0.43%) |
May 15, 2024 | 79.42 | 82.60 | 79.11 | 81.79 | 152,021 | +2.67(+3.37%) |
May 14, 2024 | 78.95 | 79.63 | 78.73 | 79.12 | 89,042 | +0.67(+0.85%) |
May 13, 2024 | 78.52 | 78.90 | 78.28 | 78.45 | 90,946 | +0.22(+0.28%) |
May 10, 2024 | 80.08 | 80.10 | 78.08 | 78.23 | 120,136 | -1.41(-1.77%) |
May 09, 2024 | 79.69 | 80.07 | 78.43 | 79.64 | 127,399 | -0.15(-0.19%) |
May 08, 2024 | 77.19 | 79.80 | 77.19 | 79.79 | 188,025 | +2.39(+3.09%) |
May 07, 2024 | 78.06 | 78.60 | 77.13 | 77.40 | 137,457 | -0.83(-1.06%) |
May 06, 2024 | 79.18 | 79.18 | 77.30 | 78.23 | 155,675 | -0.11(-0.14%) |
May 03, 2024 | 79.19 | 79.46 | 78.29 | 78.34 | 187,454 | -0.02(-0.03%) |
May 02, 2024 | 77.98 | 78.56 | 77.44 | 78.36 | 109,778 | +1.34(+1.74%) |
May 01, 2024 | 76.73 | 78.66 | 76.18 | 77.02 | 167,916 | +0.46(+0.60%) |
Apr 30, 2024 | 76.01 | 77.05 | 75.47 | 76.56 | 234,440 | -0.21(-0.27%) |
Apr 29, 2024 | 79.00 | 79.36 | 76.22 | 76.77 | 287,201 | -1.90(-2.42%) |
Apr 26, 2024 | 79.33 | 79.54 | 78.46 | 78.67 | 156,359 | -0.22(-0.28%) |
Apr 25, 2024 | 77.70 | 79.20 | 76.15 | 78.89 | 277,209 | +0.24(+0.31%) |
Apr 24, 2024 | 82.05 | 82.05 | 77.94 | 78.65 | 269,564 | +0.04(+0.05%) |
Apr 23, 2024 | 78.42 | 79.55 | 78.17 | 78.61 | 220,996 | +0.19(+0.24%) |
Apr 22, 2024 | 77.35 | 78.91 | 77.12 | 78.42 | 198,772 | +1.05(+1.36%) |
Apr 19, 2024 | 78.08 | 79.03 | 76.76 | 77.37 | 256,346 | -0.87(-1.11%) |
Apr 18, 2024 | 78.14 | 78.97 | 77.46 | 78.24 | 189,826 | +0.24(+0.31%) |
Apr 17, 2024 | 78.47 | 79.14 | 77.98 | 78.00 | 162,345 | +0.07(+0.09%) |
Apr 16, 2024 | 77.60 | 78.91 | 76.15 | 77.93 | 211,691 | -0.59(-0.75%) |
Apr 15, 2024 | 79.08 | 79.98 | 77.56 | 78.52 | 175,230 | -0.61(-0.77%) |
Apr 12, 2024 | 81.52 | 81.52 | 78.71 | 79.13 | 201,221 | -2.57(-3.15%) |
Apr 11, 2024 | 81.06 | 81.95 | 79.38 | 81.70 | 175,528 | +0.95(+1.18%) |
Apr 10, 2024 | 81.55 | 82.63 | 80.64 | 80.75 | 276,031 | -2.77(-3.32%) |
Apr 09, 2024 | 79.61 | 84.12 | 79.61 | 83.52 | 157,064 | +2.18(+2.68%) |
Apr 08, 2024 | 81.85 | 81.85 | 80.57 | 81.34 | 143,965 | -0.06(-0.07%) |
Apr 05, 2024 | 81.96 | 82.61 | 80.37 | 81.40 | 259,475 | -1.11(-1.35%) |
Apr 04, 2024 | 83.19 | 84.91 | 81.90 | 82.51 | 211,620 | -0.29(-0.35%) |
Apr 03, 2024 | 84.81 | 85.41 | 82.65 | 82.80 | 390,337 | -2.06(-2.43%) |
Apr 02, 2024 | 85.31 | 85.84 | 84.40 | 84.86 | 160,899 | -1.41(-1.63%) |