Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 83.69 | 84.10 | 83.44 | 84.01 | 262,035 | +0.42(+0.50%) |
May 15, 2024 | 84.69 | 84.77 | 83.19 | 83.59 | 261,116 | -0.83(-0.98%) |
May 14, 2024 | 85.37 | 85.66 | 83.73 | 84.42 | 356,666 | -0.05(-0.06%) |
May 13, 2024 | 84.20 | 86.42 | 83.80 | 84.47 | 562,352 | +0.70(+0.83%) |
May 10, 2024 | 82.71 | 83.90 | 82.08 | 83.77 | 656,261 | +1.08(+1.30%) |
May 09, 2024 | 81.81 | 82.70 | 81.52 | 82.70 | 211,807 | +1.06(+1.29%) |
May 08, 2024 | 81.82 | 82.15 | 81.01 | 81.64 | 349,716 | -0.27(-0.33%) |
May 07, 2024 | 81.47 | 82.14 | 81.40 | 81.91 | 325,513 | +0.87(+1.07%) |
May 06, 2024 | 81.20 | 81.46 | 80.82 | 81.04 | 314,366 | +0.32(+0.40%) |
May 03, 2024 | 81.88 | 82.59 | 80.00 | 80.72 | 353,830 | -0.52(-0.64%) |
May 02, 2024 | 81.41 | 81.71 | 80.52 | 81.24 | 417,062 | +0.05(+0.06%) |
May 01, 2024 | 79.50 | 81.52 | 78.69 | 81.19 | 703,427 | +1.84(+2.32%) |
Apr 30, 2024 | 77.92 | 80.22 | 77.92 | 79.35 | 681,179 | +0.54(+0.68%) |
Apr 29, 2024 | 79.85 | 79.97 | 76.63 | 78.81 | 774,501 | -0.91(-1.14%) |
Apr 26, 2024 | 85.70 | 85.81 | 79.04 | 79.72 | 1,719,785 | +0.99(+1.25%) |
Apr 25, 2024 | 79.28 | 79.54 | 78.26 | 78.73 | 866,165 | -0.77(-0.97%) |
Apr 24, 2024 | 78.77 | 79.98 | 78.53 | 79.50 | 548,327 | +0.79(+1.00%) |
Apr 23, 2024 | 76.63 | 78.96 | 76.34 | 78.71 | 573,014 | +1.84(+2.40%) |
Apr 22, 2024 | 76.62 | 78.10 | 76.30 | 76.87 | 519,077 | +0.59(+0.77%) |
Apr 19, 2024 | 75.01 | 76.55 | 75.01 | 76.28 | 698,717 | +1.01(+1.34%) |
Apr 18, 2024 | 75.30 | 75.39 | 74.68 | 75.27 | 341,805 | +0.54(+0.72%) |
Apr 17, 2024 | 75.36 | 75.56 | 74.56 | 74.73 | 327,937 | +0.01(+0.01%) |
Apr 16, 2024 | 73.69 | 74.96 | 72.78 | 74.72 | 532,969 | +0.78(+1.05%) |
Apr 15, 2024 | 75.17 | 75.33 | 73.65 | 73.95 | 691,931 | -0.59(-0.79%) |
Apr 12, 2024 | 74.43 | 74.81 | 74.03 | 74.54 | 492,191 | -0.64(-0.85%) |
Apr 11, 2024 | 75.61 | 75.84 | 74.60 | 75.17 | 344,678 | +0.16(+0.21%) |
Apr 10, 2024 | 75.15 | 75.50 | 74.60 | 75.01 | 362,876 | -1.62(-2.12%) |
Apr 09, 2024 | 76.50 | 76.75 | 75.69 | 76.64 | 386,605 | +0.53(+0.69%) |
Apr 08, 2024 | 75.57 | 76.56 | 75.20 | 76.11 | 438,480 | +0.91(+1.21%) |
Apr 05, 2024 | 74.63 | 75.82 | 74.59 | 75.20 | 562,753 | +0.24(+0.32%) |
Apr 04, 2024 | 77.19 | 77.26 | 74.68 | 74.96 | 446,442 | -1.18(-1.54%) |
Apr 03, 2024 | 77.41 | 77.49 | 75.64 | 76.14 | 402,011 | -1.31(-1.69%) |
Apr 02, 2024 | 79.56 | 79.56 | 76.30 | 77.44 | 450,289 | -3.31(-4.10%) |
Apr 01, 2024 | 80.93 | 81.03 | 80.00 | 80.75 | 484,816 | -0.14(-0.17%) |
Mar 28, 2024 | 79.59 | 81.02 | 79.45 | 80.89 | 481,222 | +1.55(+1.96%) |
Mar 27, 2024 | 79.12 | 80.14 | 78.97 | 79.34 | 638,065 | +0.70(+0.89%) |
Mar 26, 2024 | 78.40 | 78.95 | 78.16 | 78.64 | 597,252 | +0.86(+1.10%) |
Mar 25, 2024 | 77.20 | 78.62 | 77.20 | 77.78 | 412,638 | +0.53(+0.68%) |
Mar 22, 2024 | 77.71 | 77.79 | 76.64 | 77.26 | 388,510 | -1.22(-1.55%) |
Mar 21, 2024 | 77.89 | 78.77 | 77.41 | 78.47 | 314,190 | +0.78(+1.00%) |
Mar 20, 2024 | 77.24 | 77.90 | 76.92 | 77.69 | 308,453 | +0.64(+0.83%) |
Mar 19, 2024 | 76.56 | 77.59 | 76.56 | 77.06 | 327,932 | +0.50(+0.65%) |
Mar 18, 2024 | 78.95 | 79.08 | 76.21 | 76.56 | 563,617 | -2.89(-3.64%) |
Mar 15, 2024 | 79.01 | 80.16 | 79.01 | 79.45 | 2,400,661 | +0.21(+0.26%) |
Mar 14, 2024 | 80.24 | 80.24 | 78.88 | 79.24 | 487,506 | -0.80(-1.00%) |
Mar 13, 2024 | 79.98 | 80.56 | 79.68 | 80.04 | 429,444 | +0.22(+0.27%) |
Mar 12, 2024 | 79.66 | 80.01 | 78.89 | 79.82 | 446,650 | +0.30(+0.38%) |
Mar 11, 2024 | 80.25 | 80.62 | 79.45 | 79.52 | 430,591 | -0.89(-1.10%) |
Mar 08, 2024 | 80.89 | 81.13 | 80.37 | 80.40 | 362,432 | +0.01(+0.01%) |
Mar 07, 2024 | 80.11 | 80.65 | 79.84 | 80.39 | 252,302 | +0.57(+0.71%) |
Mar 06, 2024 | 79.84 | 80.04 | 79.24 | 79.83 | 460,623 | +0.56(+0.70%) |
Mar 05, 2024 | 79.20 | 80.13 | 78.66 | 79.27 | 293,825 | -0.12(-0.15%) |
Mar 04, 2024 | 80.54 | 80.54 | 79.29 | 79.39 | 383,603 | -1.22(-1.51%) |