Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 77.10 | 77.48 | 76.49 | 76.67 | 30,779 | -0.13(-0.17%) |
May 23, 2024 | 78.42 | 78.42 | 76.31 | 76.80 | 45,990 | -1.74(-2.22%) |
May 22, 2024 | 79.05 | 79.48 | 78.35 | 78.54 | 35,406 | -0.40(-0.51%) |
May 21, 2024 | 78.93 | 80.03 | 78.85 | 78.94 | 28,725 | -0.39(-0.49%) |
May 20, 2024 | 80.01 | 80.21 | 79.33 | 79.33 | 39,788 | -0.93(-1.16%) |
May 17, 2024 | 81.24 | 81.24 | 80.06 | 80.26 | 33,097 | -0.71(-0.88%) |
May 16, 2024 | 80.10 | 81.21 | 79.64 | 80.97 | 39,927 | +1.35(+1.70%) |
May 15, 2024 | 80.74 | 80.74 | 79.33 | 79.62 | 42,957 | -0.74(-0.92%) |
May 14, 2024 | 81.38 | 81.70 | 79.49 | 80.36 | 48,301 | -1.33(-1.63%) |
May 13, 2024 | 83.31 | 84.03 | 81.54 | 81.69 | 35,106 | -1.38(-1.66%) |
May 10, 2024 | 84.04 | 84.04 | 82.92 | 83.07 | 44,196 | -1.28(-1.52%) |
May 09, 2024 | 83.00 | 84.35 | 82.08 | 84.35 | 39,470 | +2.07(+2.52%) |
May 08, 2024 | 81.20 | 82.83 | 80.93 | 82.28 | 37,131 | +1.13(+1.39%) |
May 07, 2024 | 80.90 | 82.27 | 80.90 | 81.15 | 46,788 | +0.15(+0.19%) |
May 06, 2024 | 79.84 | 81.40 | 79.35 | 81.00 | 47,627 | +1.60(+2.02%) |
May 03, 2024 | 81.67 | 82.00 | 79.15 | 79.40 | 56,361 | -1.60(-1.98%) |
May 02, 2024 | 80.60 | 81.55 | 80.02 | 81.00 | 41,172 | +0.75(+0.93%) |
May 01, 2024 | 79.07 | 81.50 | 79.07 | 80.25 | 33,349 | +0.68(+0.85%) |
Apr 30, 2024 | 78.68 | 79.68 | 78.18 | 79.57 | 34,491 | +0.71(+0.90%) |
Apr 29, 2024 | 78.71 | 79.76 | 78.71 | 78.86 | 30,440 | +0.04(+0.05%) |
Apr 26, 2024 | 78.51 | 79.23 | 78.21 | 78.82 | 32,056 | -0.23(-0.29%) |
Apr 25, 2024 | 80.23 | 80.25 | 78.66 | 79.05 | 35,429 | -2.64(-3.23%) |
Apr 24, 2024 | 81.32 | 81.72 | 80.00 | 81.69 | 30,691 | -0.37(-0.45%) |
Apr 23, 2024 | 82.60 | 83.29 | 82.06 | 82.06 | 29,168 | -0.38(-0.46%) |
Apr 22, 2024 | 82.27 | 83.34 | 82.03 | 82.44 | 37,120 | +0.46(+0.56%) |
Apr 19, 2024 | 78.62 | 82.14 | 78.59 | 81.98 | 68,241 | +3.11(+3.94%) |
Apr 18, 2024 | 78.52 | 79.83 | 78.52 | 78.87 | 47,322 | +0.65(+0.83%) |
Apr 17, 2024 | 79.87 | 80.00 | 78.16 | 78.22 | 41,118 | -1.52(-1.91%) |
Apr 16, 2024 | 78.93 | 80.08 | 78.54 | 79.74 | 37,857 | +0.81(+1.03%) |
Apr 15, 2024 | 78.25 | 78.93 | 77.85 | 78.93 | 49,525 | +0.83(+1.06%) |
Apr 12, 2024 | 77.40 | 78.18 | 77.24 | 78.10 | 34,922 | +0.70(+0.90%) |
Apr 11, 2024 | 78.45 | 78.47 | 77.40 | 77.40 | 34,737 | -1.05(-1.34%) |
Apr 10, 2024 | 76.37 | 78.47 | 76.34 | 78.45 | 60,117 | +1.14(+1.47%) |
Apr 09, 2024 | 78.53 | 78.53 | 76.87 | 77.31 | 24,918 | -0.76(-0.97%) |
Apr 08, 2024 | 77.94 | 78.97 | 77.69 | 78.07 | 29,518 | -0.03(-0.04%) |
Apr 05, 2024 | 79.96 | 79.96 | 78.03 | 78.10 | 44,944 | -2.17(-2.70%) |
Apr 04, 2024 | 81.06 | 81.41 | 80.22 | 80.27 | 40,984 | -0.36(-0.45%) |
Apr 03, 2024 | 80.58 | 81.28 | 80.30 | 80.63 | 40,706 | -0.35(-0.43%) |
Apr 02, 2024 | 80.65 | 81.10 | 80.23 | 80.98 | 60,733 | -0.09(-0.11%) |
Apr 01, 2024 | 82.04 | 83.00 | 80.53 | 81.07 | 42,692 | -1.12(-1.36%) |
Mar 28, 2024 | 81.25 | 83.15 | 81.25 | 82.19 | 50,796 | +0.42(+0.51%) |
Mar 27, 2024 | 80.88 | 81.83 | 80.84 | 81.77 | 41,773 | +1.31(+1.63%) |
Mar 26, 2024 | 80.81 | 81.01 | 80.11 | 80.46 | 49,601 | -0.06(-0.07%) |
Mar 25, 2024 | 80.51 | 80.83 | 80.24 | 80.52 | 20,447 | +0.01(+0.01%) |
Mar 22, 2024 | 81.26 | 81.26 | 80.32 | 80.51 | 32,586 | -0.35(-0.43%) |
Mar 21, 2024 | 80.80 | 81.85 | 80.46 | 80.86 | 53,199 | +0.04(+0.05%) |
Mar 20, 2024 | 79.80 | 81.38 | 79.79 | 80.82 | 47,752 | +0.60(+0.75%) |
Mar 19, 2024 | 80.53 | 80.92 | 80.15 | 80.22 | 49,994 | -0.18(-0.22%) |
Mar 18, 2024 | 81.86 | 81.97 | 79.87 | 80.40 | 61,126 | -2.03(-2.46%) |
Mar 15, 2024 | 79.91 | 82.43 | 79.86 | 82.43 | 204,486 | +2.19(+2.73%) |
Mar 14, 2024 | 81.06 | 81.06 | 79.65 | 80.24 | 58,570 | -1.14(-1.40%) |
Mar 13, 2024 | 80.57 | 81.47 | 80.03 | 81.38 | 49,967 | +1.18(+1.47%) |
Mar 12, 2024 | 78.64 | 80.42 | 78.64 | 80.20 | 66,240 | +1.24(+1.57%) |
Mar 11, 2024 | 78.78 | 79.10 | 78.46 | 78.96 | 36,033 | +0.18(+0.23%) |
Mar 08, 2024 | 79.45 | 79.45 | 78.39 | 78.78 | 83,617 | -0.23(-0.29%) |
Mar 07, 2024 | 79.47 | 79.80 | 78.72 | 79.01 | 72,545 | -0.77(-0.97%) |
Mar 06, 2024 | 79.17 | 79.81 | 78.22 | 79.78 | 71,000 | +1.21(+1.54%) |
Mar 05, 2024 | 80.40 | 80.46 | 78.56 | 78.57 | 50,569 | -1.69(-2.11%) |
Mar 04, 2024 | 79.42 | 81.03 | 79.42 | 80.26 | 45,167 | +0.22(+0.27%) |