Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.23 | 81.50 | 80.51 | 81.44 | 433,498 | +0.08(+0.10%) |
May 16, 2024 | 82.52 | 82.60 | 81.33 | 81.36 | 642,008 | -1.52(-1.83%) |
May 15, 2024 | 85.02 | 85.02 | 82.83 | 82.88 | 423,519 | -1.27(-1.51%) |
May 14, 2024 | 84.76 | 85.09 | 83.77 | 84.15 | 409,418 | +0.74(+0.89%) |
May 13, 2024 | 84.13 | 85.53 | 83.36 | 83.41 | 565,758 | +0.02(+0.02%) |
May 10, 2024 | 83.73 | 84.34 | 82.35 | 83.39 | 596,383 | +0.00(+0.00%) |
May 09, 2024 | 81.33 | 83.78 | 81.33 | 83.39 | 745,425 | +2.12(+2.61%) |
May 08, 2024 | 80.73 | 81.57 | 80.73 | 81.27 | 848,108 | -0.01(-0.01%) |
May 07, 2024 | 81.85 | 82.90 | 81.24 | 81.28 | 564,484 | -0.17(-0.21%) |
May 06, 2024 | 81.90 | 82.95 | 81.32 | 81.45 | 441,347 | +0.53(+0.65%) |
May 03, 2024 | 82.41 | 82.76 | 80.67 | 80.92 | 526,408 | +0.18(+0.22%) |
May 02, 2024 | 80.80 | 81.52 | 79.44 | 80.74 | 507,304 | +0.82(+1.02%) |
May 01, 2024 | 80.25 | 81.51 | 79.25 | 79.93 | 619,694 | -0.31(-0.38%) |
Apr 30, 2024 | 81.06 | 81.86 | 80.16 | 80.24 | 468,028 | -1.46(-1.79%) |
Apr 29, 2024 | 81.58 | 82.14 | 80.79 | 81.70 | 504,776 | +1.02(+1.27%) |
Apr 26, 2024 | 79.36 | 81.70 | 79.36 | 80.67 | 685,857 | +1.07(+1.35%) |
Apr 25, 2024 | 83.39 | 83.58 | 78.69 | 79.60 | 1,808,144 | -6.10(-7.12%) |
Apr 24, 2024 | 86.19 | 86.93 | 85.48 | 85.70 | 918,531 | -0.23(-0.27%) |
Apr 23, 2024 | 84.49 | 86.52 | 84.09 | 85.93 | 722,550 | +1.43(+1.70%) |
Apr 22, 2024 | 84.17 | 85.07 | 83.76 | 84.49 | 716,634 | +0.97(+1.17%) |
Apr 19, 2024 | 81.28 | 83.85 | 81.28 | 83.52 | 890,151 | +1.85(+2.27%) |
Apr 18, 2024 | 82.39 | 83.11 | 81.26 | 81.67 | 597,067 | -0.74(-0.89%) |
Apr 17, 2024 | 84.09 | 84.55 | 82.23 | 82.41 | 732,736 | -2.09(-2.47%) |
Apr 16, 2024 | 84.55 | 85.43 | 84.06 | 84.49 | 594,289 | -0.56(-0.66%) |
Apr 15, 2024 | 86.00 | 87.37 | 84.78 | 85.05 | 659,553 | -1.66(-1.92%) |
Apr 12, 2024 | 87.20 | 87.70 | 86.02 | 86.71 | 621,539 | -1.45(-1.65%) |
Apr 11, 2024 | 90.46 | 90.46 | 88.07 | 88.17 | 884,765 | -2.12(-2.35%) |
Apr 10, 2024 | 90.53 | 91.21 | 89.74 | 90.29 | 761,743 | -2.90(-3.11%) |
Apr 09, 2024 | 92.93 | 93.56 | 92.26 | 93.18 | 486,378 | +0.39(+0.42%) |
Apr 08, 2024 | 94.23 | 94.23 | 91.70 | 92.79 | 801,244 | -0.40(-0.43%) |
Apr 05, 2024 | 92.84 | 93.73 | 92.62 | 93.19 | 756,719 | +0.28(+0.30%) |
Apr 04, 2024 | 94.90 | 94.90 | 92.22 | 92.91 | 1,147,750 | -0.80(-0.85%) |
Apr 03, 2024 | 93.03 | 94.29 | 93.03 | 93.71 | 706,017 | +0.28(+0.30%) |
Apr 02, 2024 | 94.23 | 94.70 | 92.66 | 93.43 | 783,897 | -1.96(-2.05%) |