Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 1,762,330 | +3.51(+4.17%) |
May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 895,447 | +0.19(+0.23%) |
May 09, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 939,277 | +1.66(+2.02%) |
May 08, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 1,957,255 | +0.68(+0.83%) |
May 07, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 1,399,134 | -2.35(-2.80%) |
May 06, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 1,863,847 | -0.76(-0.90%) |
May 03, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 2,695,790 | +3.86(+4.77%) |
May 02, 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 2,532,056 | +2.50(+3.19%) |
May 01, 2024 | 77.76 | 80.08 | 77.13 | 78.39 | 1,630,591 | +1.29(+1.67%) |
Apr 30, 2024 | 80.11 | 80.70 | 77.07 | 77.10 | 3,928,321 | -5.21(-6.33%) |
Apr 29, 2024 | 80.01 | 82.78 | 79.90 | 82.31 | 1,901,871 | -0.95(-1.14%) |
Apr 26, 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 3,470,500 | +3.62(+4.55%) |
Apr 25, 2024 | 78.00 | 80.70 | 77.52 | 79.64 | 5,062,477 | +2.56(+3.32%) |
Apr 24, 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 11,198,572 | -12.51(-13.96%) |
Apr 23, 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 1,695,565 | +1.69(+1.92%) |
Apr 22, 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 1,258,984 | +2.91(+3.42%) |
Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 701,963 | -1.90(-2.19%) |
Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 1,048,637 | +2.34(+2.77%) |
Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 993,021 | -0.95(-1.11%) |
Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 2,390,672 | -0.04(-0.05%) |
Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 1,907,606 | -1.02(-1.18%) |
Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 925,987 | -2.60(-2.92%) |
Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 1,185,424 | +2.54(+2.93%) |
Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 2,371,865 | +1.82(+2.15%) |
Apr 09, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 1,530,188 | -0.60(-0.70%) |
Apr 08, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 1,217,521 | +0.06(+0.07%) |
Apr 05, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 1,378,453 | +0.02(+0.02%) |
Apr 04, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 936,421 | -2.12(-2.42%) |
Apr 03, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 626,597 | +1.26(+1.46%) |
Apr 02, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 1,437,191 | -1.33(-1.52%) |