Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 99.73 | 102.87 | 99.50 | 102.46 | 184,906 | +2.52(+2.52%) |
May 17, 2024 | 99.21 | 100.20 | 98.34 | 99.94 | 282,682 | +0.94(+0.95%) |
May 16, 2024 | 94.78 | 99.59 | 94.78 | 99.00 | 231,643 | +2.82(+2.93%) |
May 15, 2024 | 93.00 | 96.80 | 91.06 | 96.18 | 284,817 | +4.02(+4.36%) |
May 14, 2024 | 86.05 | 92.35 | 85.07 | 92.16 | 485,024 | +11.95(+14.90%) |
May 13, 2024 | 82.81 | 83.56 | 79.42 | 80.21 | 380,186 | -1.60(-1.96%) |
May 10, 2024 | 81.19 | 81.97 | 80.54 | 81.81 | 131,406 | +0.78(+0.96%) |
May 09, 2024 | 80.99 | 81.44 | 80.81 | 81.03 | 102,923 | +0.44(+0.55%) |
May 08, 2024 | 80.40 | 80.86 | 79.68 | 80.59 | 190,108 | -0.10(-0.12%) |
May 07, 2024 | 79.30 | 81.49 | 78.74 | 80.69 | 250,405 | +1.18(+1.48%) |
May 06, 2024 | 79.33 | 80.39 | 79.06 | 79.51 | 127,753 | +0.30(+0.38%) |
May 03, 2024 | 83.70 | 84.16 | 78.96 | 79.21 | 123,980 | -3.72(-4.49%) |
May 02, 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 116,325 | +0.23(+0.28%) |
May 01, 2024 | 82.53 | 84.07 | 81.65 | 82.70 | 138,460 | -0.35(-0.42%) |
Apr 30, 2024 | 82.33 | 84.30 | 82.19 | 83.05 | 258,644 | +0.03(+0.04%) |
Apr 29, 2024 | 83.21 | 83.87 | 82.62 | 83.02 | 111,944 | +0.02(+0.02%) |
Apr 26, 2024 | 83.87 | 84.96 | 82.83 | 83.00 | 82,581 | -0.45(-0.54%) |
Apr 25, 2024 | 82.98 | 84.38 | 82.24 | 83.45 | 83,824 | -0.41(-0.49%) |
Apr 24, 2024 | 83.72 | 84.63 | 83.33 | 83.86 | 127,602 | -0.02(-0.02%) |
Apr 23, 2024 | 83.50 | 85.67 | 82.24 | 83.88 | 154,967 | +0.36(+0.44%) |
Apr 22, 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 140,751 | +1.73(+2.12%) |
Apr 19, 2024 | 81.30 | 82.41 | 80.67 | 81.78 | 220,422 | +0.03(+0.04%) |
Apr 18, 2024 | 82.43 | 82.43 | 80.90 | 81.75 | 195,438 | -0.63(-0.76%) |
Apr 17, 2024 | 81.78 | 82.90 | 81.78 | 82.38 | 140,624 | +0.76(+0.93%) |
Apr 16, 2024 | 82.10 | 83.27 | 80.52 | 81.62 | 148,317 | -1.18(-1.43%) |
Apr 15, 2024 | 83.15 | 83.38 | 82.17 | 82.80 | 149,399 | +0.41(+0.50%) |
Apr 12, 2024 | 81.26 | 82.72 | 81.23 | 82.39 | 115,793 | +0.51(+0.62%) |
Apr 11, 2024 | 83.75 | 83.87 | 81.41 | 81.88 | 92,323 | -1.19(-1.43%) |
Apr 10, 2024 | 82.52 | 83.80 | 82.52 | 83.07 | 124,809 | -1.48(-1.75%) |
Apr 09, 2024 | 83.93 | 85.02 | 83.53 | 84.55 | 101,895 | +1.03(+1.23%) |
Apr 08, 2024 | 81.76 | 83.60 | 81.76 | 83.52 | 207,932 | +1.98(+2.43%) |
Apr 05, 2024 | 82.28 | 83.27 | 80.92 | 81.54 | 104,199 | -0.62(-0.75%) |
Apr 04, 2024 | 83.01 | 83.70 | 81.76 | 82.16 | 157,666 | +0.08(+0.10%) |
Apr 03, 2024 | 81.54 | 82.37 | 81.20 | 82.08 | 218,800 | +0.03(+0.04%) |
Apr 02, 2024 | 84.00 | 84.18 | 81.56 | 82.05 | 203,311 | -2.80(-3.30%) |