Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 82.44 | 82.58 | 82.11 | 82.38 | 7,765 | -1.88(-2.23%) |
May 20, 2024 | 84.59 | 84.60 | 84.10 | 84.26 | 28,461 | +0.01(+0.01%) |
May 17, 2024 | 83.66 | 84.37 | 83.40 | 84.25 | 21,696 | +1.62(+1.96%) |
May 16, 2024 | 82.63 | 82.79 | 82.20 | 82.63 | 5,758 | +0.10(+0.12%) |
May 15, 2024 | 81.12 | 82.68 | 81.12 | 82.53 | 11,652 | +1.66(+2.05%) |
May 14, 2024 | 80.99 | 81.00 | 80.50 | 80.87 | 5,160 | +0.44(+0.55%) |
May 13, 2024 | 80.58 | 80.59 | 80.10 | 80.43 | 5,281 | +0.08(+0.10%) |
May 10, 2024 | 80.64 | 80.64 | 80.02 | 80.35 | 5,899 | +0.02(+0.02%) |
May 09, 2024 | 78.94 | 80.47 | 78.94 | 80.33 | 29,549 | +2.01(+2.57%) |
May 08, 2024 | 78.13 | 78.65 | 78.02 | 78.32 | 4,500 | +0.40(+0.51%) |
May 07, 2024 | 77.50 | 78.50 | 77.50 | 77.92 | 3,605 | -0.43(-0.55%) |
May 06, 2024 | 77.99 | 78.38 | 77.87 | 78.35 | 5,182 | +2.53(+3.34%) |
May 03, 2024 | 75.53 | 75.91 | 75.16 | 75.82 | 3,274 | -0.64(-0.84%) |
May 02, 2024 | 76.39 | 76.46 | 75.91 | 76.46 | 2,641 | +0.46(+0.61%) |
May 01, 2024 | 77.12 | 77.12 | 75.40 | 76.00 | 3,962 | +0.64(+0.85%) |
Apr 30, 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 5,892 | -2.32(-2.99%) |
Apr 29, 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 5,418 | +0.12(+0.15%) |
Apr 26, 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 9,857 | -0.56(-0.72%) |
Apr 25, 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 6,713 | +0.51(+0.66%) |
Apr 24, 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 2,207 | -0.26(-0.33%) |
Apr 23, 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 2,963 | +0.40(+0.52%) |
Apr 22, 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 21,258 | -2.83(-3.52%) |
Apr 19, 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 18,020 | +0.05(+0.06%) |
Apr 18, 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 3,288 | +0.17(+0.21%) |
Apr 17, 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 19,162 | +0.13(+0.16%) |
Apr 16, 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 20,298 | -0.75(-0.93%) |
Apr 15, 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 7,081 | +1.17(+1.47%) |
Apr 12, 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 15,433 | -0.61(-0.76%) |
Apr 11, 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 7,055 | +0.41(+0.51%) |
Apr 10, 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 7,338 | +0.11(+0.14%) |
Apr 09, 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 11,317 | +0.09(+0.11%) |
Apr 08, 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 9,194 | +0.08(+0.10%) |
Apr 05, 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 12,420 | +0.57(+0.72%) |
Apr 04, 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 12,180 | +0.18(+0.23%) |
Apr 03, 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 14,129 | +1.16(+1.50%) |
Apr 02, 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 16,440 | +2.03(+2.69%) |
Apr 01, 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 5,107 | +0.36(+0.48%) |
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 9,289 | +0.57(+0.76%) |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 7,311 | +0.34(+0.46%) |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 5,198 | -0.59(-0.79%) |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 6,242 | +0.16(+0.21%) |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 6,118 | -0.25(-0.33%) |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 6,850 | -1.46(-1.91%) |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 9,523 | +1.25(+1.66%) |
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 5,729 | -0.74(-0.98%) |
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 6,724 | -0.18(-0.24%) |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 14,507 | +0.69(+0.92%) |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 5,843 | -0.16(-0.21%) |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 19,457 | +1.88(+2.55%) |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 8,693 | -0.71(-0.95%) |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 8,486 | +0.51(+0.69%) |
Mar 08, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 6,925 | -0.04(-0.05%) |
Mar 07, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 15,790 | +0.33(+0.45%) |
Mar 06, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 18,094 | +0.80(+1.10%) |
Mar 05, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 6,134 | -0.29(-0.40%) |
Mar 04, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 17,995 | +1.57(+2.20%) |