Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.45 | 82.51 | 81.38 | 82.50 | 2,880,952 | +1.13(+1.38%) |
May 30, 2024 | 81.22 | 81.51 | 81.05 | 81.37 | 1,228,148 | +0.14(+0.17%) |
May 29, 2024 | 81.49 | 81.49 | 81.20 | 81.24 | 2,512,145 | -0.70(-0.85%) |
May 28, 2024 | 82.71 | 82.71 | 81.73 | 81.93 | 1,698,380 | -0.79(-0.95%) |
May 24, 2024 | 82.85 | 82.95 | 82.60 | 82.72 | 912,749 | +0.14(+0.17%) |
May 23, 2024 | 83.61 | 83.61 | 82.54 | 82.58 | 1,866,161 | -0.96(-1.15%) |
May 22, 2024 | 83.41 | 83.82 | 83.38 | 83.54 | 1,548,789 | -0.05(-0.06%) |
May 21, 2024 | 83.51 | 83.70 | 83.38 | 83.59 | 1,008,022 | -0.05(-0.06%) |
May 20, 2024 | 83.78 | 83.83 | 83.51 | 83.64 | 1,214,256 | -0.13(-0.15%) |
May 17, 2024 | 83.57 | 83.80 | 83.43 | 83.77 | 1,297,280 | +0.19(+0.23%) |
May 16, 2024 | 83.35 | 83.73 | 83.29 | 83.58 | 1,519,168 | +0.33(+0.39%) |
May 15, 2024 | 82.85 | 83.28 | 82.85 | 83.25 | 1,588,459 | +0.56(+0.67%) |
May 14, 2024 | 82.68 | 82.74 | 82.29 | 82.69 | 1,130,518 | +0.08(+0.10%) |
May 13, 2024 | 82.78 | 82.98 | 82.53 | 82.61 | 1,216,928 | +0.00(+0.00%) |
May 10, 2024 | 82.49 | 82.66 | 82.46 | 82.61 | 1,831,350 | +0.29(+0.35%) |
May 09, 2024 | 81.85 | 82.32 | 81.79 | 82.32 | 1,259,812 | +0.48(+0.58%) |
May 08, 2024 | 81.73 | 81.98 | 81.73 | 81.84 | 1,163,962 | +0.02(+0.02%) |
May 07, 2024 | 81.55 | 81.86 | 81.55 | 81.82 | 1,187,602 | +0.52(+0.64%) |
May 06, 2024 | 81.07 | 81.33 | 80.92 | 81.31 | 1,151,337 | +0.49(+0.60%) |
May 03, 2024 | 80.82 | 80.90 | 80.26 | 80.82 | 2,365,272 | +0.47(+0.58%) |
May 02, 2024 | 80.48 | 80.55 | 80.05 | 80.35 | 3,039,426 | +0.30(+0.37%) |
May 01, 2024 | 79.95 | 80.81 | 79.83 | 80.05 | 3,794,812 | -0.11(-0.14%) |
Apr 30, 2024 | 80.59 | 80.76 | 80.16 | 80.16 | 2,329,080 | -0.83(-1.02%) |
Apr 29, 2024 | 80.70 | 81.02 | 80.65 | 80.99 | 1,427,943 | +0.35(+0.43%) |
Apr 26, 2024 | 80.79 | 80.93 | 80.60 | 80.64 | 2,430,443 | -0.29(-0.36%) |
Apr 25, 2024 | 80.62 | 81.08 | 80.30 | 80.93 | 1,933,751 | -0.13(-0.16%) |
Apr 24, 2024 | 80.81 | 81.11 | 80.57 | 81.06 | 1,933,893 | +0.18(+0.22%) |
Apr 23, 2024 | 80.75 | 81.09 | 80.70 | 80.88 | 2,737,818 | +0.30(+0.37%) |
Apr 22, 2024 | 80.43 | 80.98 | 80.25 | 80.58 | 2,641,904 | +0.37(+0.46%) |
Apr 19, 2024 | 79.76 | 80.32 | 79.76 | 80.21 | 2,958,752 | +0.50(+0.62%) |
Apr 18, 2024 | 79.89 | 80.04 | 79.50 | 79.71 | 2,575,236 | +0.08(+0.10%) |
Apr 17, 2024 | 79.80 | 79.99 | 79.40 | 79.63 | 5,039,745 | +0.00(+0.00%) |
Apr 16, 2024 | 79.93 | 80.01 | 79.54 | 79.63 | 3,712,436 | -0.06(-0.08%) |
Apr 15, 2024 | 80.83 | 80.92 | 79.57 | 79.69 | 4,118,230 | -0.48(-0.60%) |
Apr 12, 2024 | 80.78 | 80.93 | 80.02 | 80.17 | 2,886,114 | -0.88(-1.08%) |
Apr 11, 2024 | 81.36 | 81.44 | 80.76 | 81.05 | 2,128,236 | -0.17(-0.21%) |
Apr 10, 2024 | 81.22 | 81.51 | 80.92 | 81.22 | 3,525,866 | -0.80(-0.97%) |
Apr 09, 2024 | 82.19 | 82.23 | 81.41 | 82.01 | 1,518,531 | +0.02(+0.02%) |
Apr 08, 2024 | 81.90 | 82.14 | 81.90 | 81.99 | 1,431,194 | -0.05(-0.06%) |
Apr 05, 2024 | 81.66 | 82.27 | 81.57 | 82.04 | 1,900,529 | +0.40(+0.49%) |
Apr 04, 2024 | 82.81 | 82.92 | 81.51 | 81.64 | 2,163,857 | -0.72(-0.87%) |
Apr 03, 2024 | 82.37 | 82.64 | 82.26 | 82.36 | 2,088,010 | -0.19(-0.23%) |
Apr 02, 2024 | 82.52 | 82.72 | 82.32 | 82.55 | 1,470,656 | -0.43(-0.52%) |
Apr 01, 2024 | 83.16 | 83.25 | 82.77 | 82.98 | 2,290,840 | -0.30(-0.36%) |
Mar 28, 2024 | 83.12 | 83.43 | 83.40 | 83.28 | 2,630,955 | +0.20(+0.24%) |
Mar 27, 2024 | 82.51 | 83.08 | 82.34 | 83.08 | 1,600,279 | +0.96(+1.16%) |
Mar 26, 2024 | 82.15 | 82.36 | 82.07 | 82.12 | 8,146,574 | -0.01(-0.01%) |
Mar 25, 2024 | 82.36 | 82.42 | 82.11 | 82.13 | 1,202,662 | -0.26(-0.31%) |
Mar 22, 2024 | 82.70 | 82.74 | 82.37 | 82.39 | 2,031,579 | -0.21(-0.25%) |
Mar 21, 2024 | 82.57 | 82.88 | 82.43 | 82.60 | 1,851,041 | +0.16(+0.19%) |
Mar 20, 2024 | 82.11 | 82.48 | 82.03 | 82.44 | 2,769,241 | +0.22(+0.27%) |
Mar 19, 2024 | 81.77 | 82.24 | 81.69 | 82.22 | 2,018,475 | +0.50(+0.61%) |
Mar 18, 2024 | 81.70 | 82.02 | 81.62 | 81.73 | 1,830,501 | +0.19(+0.23%) |
Mar 15, 2024 | 81.30 | 81.69 | 81.16 | 81.54 | 2,539,589 | -0.17(-0.21%) |
Mar 14, 2024 | 82.05 | 82.16 | 81.32 | 81.71 | 2,499,614 | -0.29(-0.35%) |
Mar 13, 2024 | 82.14 | 82.29 | 81.79 | 81.99 | 2,168,444 | -0.11(-0.13%) |
Mar 12, 2024 | 81.81 | 82.24 | 81.75 | 82.10 | 2,069,604 | +0.34(+0.41%) |
Mar 11, 2024 | 81.25 | 81.80 | 81.21 | 81.77 | 1,443,057 | +0.29(+0.35%) |
Mar 08, 2024 | 81.54 | 81.76 | 81.36 | 81.48 | 2,401,419 | -0.11(-0.13%) |
Mar 07, 2024 | 81.50 | 81.73 | 81.47 | 81.59 | 2,829,884 | +0.30(+0.37%) |
Mar 06, 2024 | 81.12 | 81.56 | 81.08 | 81.29 | 2,078,818 | +0.57(+0.70%) |
Mar 05, 2024 | 81.20 | 81.25 | 80.50 | 80.72 | 3,041,030 | -0.52(-0.63%) |
Mar 04, 2024 | 80.88 | 81.29 | 80.88 | 81.24 | 3,124,329 | +0.10(+0.12%) |