Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 77.81 | 79.03 | 77.40 | 78.96 | 151,141 | +0.77(+0.98%) |
May 17, 2024 | 77.37 | 78.21 | 76.88 | 78.19 | 137,371 | +1.23(+1.60%) |
May 16, 2024 | 77.61 | 78.04 | 76.78 | 76.96 | 226,986 | -1.14(-1.46%) |
May 15, 2024 | 77.43 | 78.10 | 76.53 | 78.10 | 212,391 | +2.14(+2.82%) |
May 14, 2024 | 74.93 | 76.91 | 74.75 | 75.96 | 226,777 | +1.07(+1.43%) |
May 13, 2024 | 74.59 | 75.60 | 74.59 | 74.89 | 140,128 | +0.94(+1.27%) |
May 10, 2024 | 75.97 | 76.11 | 73.86 | 73.95 | 301,667 | -1.78(-2.35%) |
May 09, 2024 | 75.52 | 75.82 | 74.84 | 75.73 | 111,094 | -0.58(-0.76%) |
May 08, 2024 | 76.23 | 76.91 | 75.88 | 76.31 | 118,827 | -0.95(-1.23%) |
May 07, 2024 | 78.14 | 78.44 | 77.26 | 77.26 | 208,632 | -1.34(-1.70%) |
May 06, 2024 | 77.42 | 78.70 | 77.42 | 78.60 | 227,329 | +1.86(+2.42%) |
May 03, 2024 | 77.96 | 78.25 | 76.23 | 76.74 | 184,925 | +0.39(+0.51%) |
May 02, 2024 | 75.29 | 76.35 | 73.92 | 76.35 | 339,807 | +2.50(+3.39%) |
May 01, 2024 | 73.28 | 76.17 | 73.08 | 73.85 | 328,312 | -0.30(-0.40%) |
Apr 30, 2024 | 76.16 | 76.56 | 74.11 | 74.15 | 192,713 | -2.76(-3.59%) |
Apr 29, 2024 | 76.89 | 77.58 | 76.45 | 76.91 | 150,370 | +0.69(+0.91%) |
Apr 26, 2024 | 75.72 | 76.45 | 75.06 | 76.22 | 247,767 | +0.34(+0.45%) |
Apr 25, 2024 | 73.53 | 75.91 | 73.27 | 75.88 | 159,005 | -0.04(-0.05%) |
Apr 24, 2024 | 77.31 | 77.56 | 75.26 | 75.92 | 241,754 | -0.43(-0.56%) |
Apr 23, 2024 | 74.57 | 76.71 | 74.57 | 76.35 | 209,294 | +2.37(+3.20%) |
Apr 22, 2024 | 73.45 | 74.41 | 72.47 | 73.98 | 152,321 | +1.16(+1.59%) |
Apr 19, 2024 | 74.12 | 74.89 | 72.49 | 72.82 | 170,592 | -1.58(-2.12%) |
Apr 18, 2024 | 74.45 | 75.70 | 73.81 | 74.40 | 271,481 | -0.01(-0.01%) |
Apr 17, 2024 | 75.60 | 76.00 | 73.71 | 74.41 | 279,596 | -0.84(-1.12%) |
Apr 16, 2024 | 75.45 | 75.89 | 74.33 | 75.25 | 237,439 | -0.46(-0.61%) |
Apr 15, 2024 | 79.35 | 79.39 | 75.57 | 75.71 | 278,548 | -3.43(-4.33%) |
Apr 12, 2024 | 81.14 | 81.44 | 78.86 | 79.14 | 352,098 | -2.68(-3.28%) |
Apr 11, 2024 | 81.13 | 82.13 | 80.18 | 81.82 | 168,226 | +1.14(+1.41%) |
Apr 10, 2024 | 79.75 | 81.12 | 79.50 | 80.68 | 129,327 | -0.76(-0.93%) |
Apr 09, 2024 | 81.63 | 82.06 | 80.79 | 81.44 | 161,810 | -0.31(-0.38%) |
Apr 08, 2024 | 81.67 | 82.08 | 81.22 | 81.75 | 155,723 | +1.75(+2.19%) |
Apr 05, 2024 | 79.14 | 80.81 | 79.00 | 80.00 | 123,992 | +0.41(+0.52%) |
Apr 04, 2024 | 81.53 | 82.19 | 79.59 | 79.59 | 198,168 | -1.07(-1.33%) |
Apr 03, 2024 | 79.66 | 80.93 | 79.50 | 80.66 | 234,418 | +0.39(+0.49%) |
Apr 02, 2024 | 79.35 | 80.31 | 78.50 | 80.27 | 230,721 | -1.84(-2.24%) |