Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 75.75 | 77.75 | 75.40 | 76.41 | 2,466,543 | +1.34(+1.79%) |
May 31, 2024 | 74.54 | 75.33 | 74.17 | 75.07 | 2,545,839 | +0.59(+0.79%) |
May 30, 2024 | 75.19 | 75.28 | 73.67 | 74.48 | 2,073,963 | -0.58(-0.77%) |
May 29, 2024 | 74.11 | 75.33 | 73.69 | 75.06 | 2,759,984 | +0.63(+0.85%) |
May 28, 2024 | 75.69 | 75.78 | 74.09 | 74.43 | 2,864,076 | -1.09(-1.44%) |
May 24, 2024 | 75.77 | 75.96 | 75.12 | 75.52 | 2,028,948 | -0.38(-0.50%) |
May 23, 2024 | 76.17 | 76.17 | 75.03 | 75.90 | 2,859,279 | -0.55(-0.72%) |
May 22, 2024 | 76.77 | 78.19 | 76.38 | 76.45 | 2,746,494 | -0.89(-1.15%) |
May 21, 2024 | 76.72 | 77.61 | 76.40 | 77.34 | 1,837,644 | +0.29(+0.38%) |
May 20, 2024 | 77.52 | 77.58 | 76.25 | 77.05 | 1,731,155 | -0.51(-0.66%) |
May 17, 2024 | 76.24 | 78.03 | 76.14 | 77.56 | 3,433,448 | +0.59(+0.77%) |
May 16, 2024 | 80.18 | 80.66 | 76.52 | 76.97 | 3,858,034 | -3.43(-4.27%) |
May 15, 2024 | 80.12 | 82.60 | 79.96 | 80.40 | 2,147,982 | +0.75(+0.94%) |
May 14, 2024 | 80.74 | 80.74 | 79.52 | 79.65 | 1,530,829 | -0.85(-1.06%) |
May 13, 2024 | 81.24 | 81.57 | 80.37 | 80.50 | 1,291,756 | -0.53(-0.65%) |
May 10, 2024 | 81.14 | 81.95 | 80.74 | 81.03 | 1,521,244 | -0.69(-0.84%) |
May 09, 2024 | 81.62 | 82.41 | 81.40 | 81.72 | 1,154,989 | -0.11(-0.13%) |
May 08, 2024 | 82.00 | 83.19 | 81.79 | 81.83 | 1,288,621 | -0.75(-0.91%) |
May 07, 2024 | 82.40 | 83.02 | 81.77 | 82.58 | 904,833 | +0.48(+0.58%) |
May 06, 2024 | 83.20 | 83.58 | 81.83 | 82.10 | 895,206 | -0.34(-0.41%) |
May 03, 2024 | 84.80 | 84.80 | 82.32 | 82.44 | 1,632,894 | -1.36(-1.62%) |
May 02, 2024 | 82.91 | 85.03 | 81.43 | 83.80 | 1,221,297 | +0.47(+0.56%) |
May 01, 2024 | 81.07 | 83.98 | 80.50 | 83.33 | 1,881,894 | +2.57(+3.18%) |
Apr 30, 2024 | 81.79 | 81.79 | 80.52 | 80.76 | 2,018,244 | -1.37(-1.67%) |
Apr 29, 2024 | 81.65 | 83.85 | 81.44 | 82.13 | 2,008,727 | +1.22(+1.51%) |
Apr 26, 2024 | 82.33 | 83.09 | 80.90 | 80.91 | 2,257,132 | -1.26(-1.53%) |
Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 7,884,453 | -9.03(-9.90%) |
Apr 24, 2024 | 92.69 | 93.02 | 91.00 | 91.20 | 1,599,544 | -0.86(-0.93%) |
Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 1,299,978 | +2.57(+2.87%) |
Apr 22, 2024 | 89.46 | 89.81 | 89.49 | 1,257,348 | +0.86(+0.97%) | |
Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 1,778,647 | -1.44(-1.60%) |
Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 944,850 | -0.40(-0.44%) |
Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 1,282,481 | -0.40(-0.44%) |
Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 1,235,787 | -0.64(-0.70%) |
Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 1,942,193 | -0.71(-0.77%) |
Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 2,419,825 | +0.76(+0.83%) |
Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 2,296,903 | +1.25(+1.39%) |
Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 2,204,505 | +1.23(+1.38%) |
Apr 09, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 1,178,105 | +1.70(+1.95%) |
Apr 08, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 1,344,968 | +0.33(+0.38%) |
Apr 05, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 828,855 | +0.06(+0.07%) |
Apr 04, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 1,151,883 | +0.11(+0.13%) |
Apr 03, 2024 | 86.48 | 87.72 | 86.47 | 86.78 | 1,166,479 | -0.02(-0.02%) |
Apr 02, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 1,410,588 | -0.30(-0.34%) |