Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 76.15 | 79.22 | 76.15 | 78.56 | 1,966,639 | +2.34(+3.07%) |
May 17, 2024 | 77.28 | 77.40 | 75.74 | 76.22 | 1,285,546 | -1.10(-1.42%) |
May 16, 2024 | 74.81 | 77.52 | 74.46 | 77.32 | 2,681,302 | +2.50(+3.34%) |
May 15, 2024 | 74.72 | 75.34 | 74.02 | 74.82 | 1,653,037 | +0.44(+0.59%) |
May 14, 2024 | 73.97 | 74.52 | 73.94 | 74.38 | 1,263,319 | +0.62(+0.84%) |
May 13, 2024 | 73.83 | 74.98 | 73.42 | 73.76 | 1,898,897 | +0.31(+0.42%) |
May 10, 2024 | 74.14 | 74.65 | 73.33 | 73.45 | 1,292,617 | -0.34(-0.46%) |
May 09, 2024 | 73.10 | 74.16 | 72.83 | 73.79 | 1,684,318 | +1.03(+1.42%) |
May 08, 2024 | 73.90 | 74.12 | 72.55 | 72.76 | 3,113,463 | -1.73(-2.32%) |
May 07, 2024 | 73.95 | 74.73 | 73.71 | 74.49 | 2,902,323 | +0.48(+0.64%) |
May 06, 2024 | 74.16 | 74.83 | 73.42 | 74.01 | 2,450,385 | +0.42(+0.57%) |
May 03, 2024 | 73.61 | 74.66 | 72.92 | 73.59 | 2,376,743 | +0.22(+0.30%) |
May 02, 2024 | 75.98 | 75.98 | 72.63 | 73.37 | 4,356,467 | -4.07(-5.26%) |
May 01, 2024 | 78.37 | 78.58 | 76.98 | 77.44 | 1,902,086 | -0.99(-1.27%) |
Apr 30, 2024 | 80.34 | 80.34 | 78.31 | 78.44 | 1,882,176 | -1.85(-2.30%) |
Apr 29, 2024 | 79.94 | 80.86 | 79.16 | 80.29 | 1,230,469 | +0.82(+1.04%) |
Apr 26, 2024 | 79.12 | 79.55 | 78.45 | 79.46 | 1,389,785 | +0.03(+0.04%) |
Apr 25, 2024 | 78.56 | 79.46 | 77.76 | 79.43 | 1,517,484 | +0.72(+0.91%) |
Apr 24, 2024 | 77.92 | 78.88 | 77.54 | 78.72 | 1,425,851 | +0.71(+0.90%) |
Apr 23, 2024 | 77.74 | 78.95 | 77.42 | 78.01 | 1,617,761 | -0.26(-0.33%) |
Apr 22, 2024 | 78.52 | 78.92 | 77.78 | 78.27 | 1,409,445 | -0.67(-0.84%) |
Apr 19, 2024 | 79.10 | 80.10 | 78.76 | 78.93 | 1,514,090 | -0.12(-0.15%) |
Apr 18, 2024 | 80.06 | 80.64 | 78.67 | 79.05 | 4,222,815 | +1.78(+2.30%) |
Apr 17, 2024 | 77.66 | 77.83 | 76.58 | 77.28 | 1,851,641 | +0.05(+0.06%) |
Apr 16, 2024 | 77.58 | 78.28 | 77.15 | 77.23 | 2,041,330 | -0.32(-0.41%) |
Apr 15, 2024 | 77.85 | 78.92 | 77.11 | 77.54 | 2,436,049 | -0.03(-0.04%) |
Apr 12, 2024 | 79.25 | 80.29 | 77.42 | 77.57 | 3,453,027 | -2.72(-3.39%) |
Apr 11, 2024 | 80.11 | 80.47 | 79.33 | 80.30 | 2,363,922 | -0.05(-0.06%) |
Apr 10, 2024 | 78.94 | 80.54 | 78.32 | 80.35 | 3,326,330 | -0.23(-0.28%) |
Apr 09, 2024 | 79.46 | 80.87 | 78.96 | 80.57 | 2,625,144 | +1.32(+1.67%) |
Apr 08, 2024 | 84.64 | 84.90 | 79.14 | 79.25 | 4,640,597 | -5.28(-6.25%) |
Apr 05, 2024 | 84.75 | 85.61 | 83.77 | 84.54 | 2,773,990 | -1.06(-1.24%) |
Apr 04, 2024 | 83.10 | 85.69 | 82.28 | 85.60 | 3,609,194 | +2.95(+3.57%) |
Apr 03, 2024 | 82.46 | 82.88 | 81.89 | 82.65 | 1,553,646 | +0.27(+0.33%) |
Apr 02, 2024 | 82.98 | 84.48 | 81.78 | 82.38 | 1,757,947 | -0.39(-0.47%) |
Apr 01, 2024 | 82.94 | 83.20 | 82.11 | 82.77 | 1,434,498 | +0.12(+0.14%) |
Mar 28, 2024 | 82.27 | 82.76 | 82.74 | 82.65 | 2,340,981 | +0.60(+0.73%) |
Mar 27, 2024 | 81.65 | 82.34 | 81.28 | 82.05 | 2,436,269 | +0.79(+0.98%) |
Mar 26, 2024 | 82.39 | 83.00 | 81.25 | 81.26 | 2,458,327 | -1.19(-1.45%) |
Mar 25, 2024 | 83.52 | 84.01 | 82.19 | 82.45 | 2,398,069 | -0.65(-0.78%) |
Mar 22, 2024 | 85.22 | 85.74 | 82.77 | 83.10 | 2,314,130 | -1.98(-2.32%) |
Mar 21, 2024 | 85.81 | 86.27 | 84.62 | 85.07 | 2,290,987 | -0.49(-0.57%) |
Mar 20, 2024 | 85.52 | 86.45 | 84.76 | 85.56 | 2,412,333 | -0.15(-0.17%) |
Mar 19, 2024 | 85.36 | 85.85 | 84.46 | 85.71 | 2,659,474 | +0.31(+0.36%) |
Mar 18, 2024 | 83.55 | 85.84 | 82.73 | 85.40 | 3,193,066 | +2.54(+3.07%) |
Mar 15, 2024 | 82.97 | 84.53 | 82.62 | 82.86 | 16,672,929 | -0.45(-0.54%) |
Mar 14, 2024 | 83.80 | 84.36 | 82.72 | 83.31 | 2,685,725 | -0.80(-0.96%) |
Mar 13, 2024 | 85.15 | 85.75 | 84.06 | 84.11 | 2,459,566 | -0.73(-0.85%) |
Mar 12, 2024 | 84.79 | 85.13 | 83.85 | 84.83 | 2,585,020 | +0.34(+0.40%) |
Mar 11, 2024 | 83.51 | 84.59 | 82.88 | 84.50 | 2,047,300 | +0.73(+0.87%) |
Mar 08, 2024 | 83.45 | 85.04 | 82.71 | 83.77 | 3,254,991 | +0.46(+0.55%) |
Mar 07, 2024 | 81.64 | 83.83 | 81.22 | 83.32 | 2,553,055 | +2.28(+2.82%) |
Mar 06, 2024 | 81.36 | 82.74 | 80.39 | 81.03 | 3,877,638 | +2.05(+2.59%) |
Mar 05, 2024 | 79.18 | 80.69 | 78.81 | 78.98 | 2,860,374 | -0.34(-0.43%) |
Mar 04, 2024 | 81.88 | 82.66 | 79.27 | 79.32 | 4,081,172 | -2.62(-3.20%) |