Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 83.00 | 83.09 | 82.45 | 82.71 | 1,682,798 | +0.08(+0.10%) |
May 17, 2024 | 82.62 | 83.05 | 81.88 | 82.63 | 2,176,152 | +0.39(+0.47%) |
May 16, 2024 | 81.50 | 82.82 | 81.50 | 82.24 | 2,010,083 | +0.63(+0.77%) |
May 15, 2024 | 81.72 | 82.27 | 81.27 | 81.61 | 2,535,204 | -0.07(-0.09%) |
May 14, 2024 | 80.62 | 81.80 | 80.43 | 81.68 | 2,366,119 | +1.08(+1.34%) |
May 13, 2024 | 80.25 | 81.11 | 80.16 | 80.60 | 2,577,065 | +0.53(+0.66%) |
May 10, 2024 | 80.40 | 80.67 | 79.63 | 80.07 | 1,695,353 | +0.04(+0.05%) |
May 09, 2024 | 79.23 | 80.05 | 79.06 | 80.03 | 1,834,068 | +0.89(+1.12%) |
May 08, 2024 | 78.03 | 79.31 | 77.64 | 79.14 | 2,228,499 | +0.77(+0.98%) |
May 07, 2024 | 78.52 | 79.01 | 78.25 | 78.37 | 2,366,147 | +0.30(+0.38%) |
May 06, 2024 | 77.62 | 78.59 | 77.37 | 78.07 | 2,390,852 | +0.84(+1.09%) |
May 03, 2024 | 77.04 | 77.34 | 76.23 | 77.23 | 2,235,559 | +0.28(+0.36%) |
May 02, 2024 | 77.98 | 78.19 | 76.66 | 76.95 | 2,666,179 | +0.03(+0.04%) |
May 01, 2024 | 77.59 | 79.00 | 76.57 | 76.92 | 4,848,336 | -2.20(-2.78%) |
Apr 30, 2024 | 80.36 | 80.45 | 78.83 | 79.12 | 4,163,732 | -1.31(-1.63%) |
Apr 29, 2024 | 79.86 | 80.45 | 79.86 | 80.43 | 2,847,845 | +0.36(+0.44%) |
Apr 26, 2024 | 80.31 | 80.42 | 79.61 | 80.07 | 1,574,228 | -0.32(-0.39%) |
Apr 25, 2024 | 79.89 | 80.82 | 79.30 | 80.39 | 2,101,983 | +0.42(+0.53%) |
Apr 24, 2024 | 79.03 | 80.13 | 78.59 | 79.97 | 1,885,702 | +0.59(+0.75%) |
Apr 23, 2024 | 78.70 | 79.49 | 78.36 | 79.37 | 2,211,524 | +0.43(+0.55%) |
Apr 22, 2024 | 78.59 | 79.86 | 77.93 | 78.94 | 2,598,489 | +0.28(+0.35%) |
Apr 19, 2024 | 77.15 | 78.98 | 76.97 | 78.66 | 3,081,985 | +1.73(+2.25%) |
Apr 18, 2024 | 76.78 | 77.27 | 76.44 | 76.93 | 2,343,154 | +0.20(+0.26%) |
Apr 17, 2024 | 76.51 | 77.25 | 76.07 | 76.74 | 2,679,804 | +0.59(+0.78%) |
Apr 16, 2024 | 77.00 | 77.33 | 75.36 | 76.14 | 3,678,376 | -0.76(-0.99%) |
Apr 15, 2024 | 78.30 | 78.67 | 76.60 | 76.90 | 2,753,649 | -0.84(-1.08%) |
Apr 12, 2024 | 78.56 | 79.27 | 77.39 | 77.74 | 3,738,291 | -0.63(-0.81%) |
Apr 11, 2024 | 78.35 | 78.40 | 77.51 | 78.38 | 3,286,430 | +0.28(+0.35%) |
Apr 10, 2024 | 78.33 | 78.53 | 77.59 | 78.10 | 3,440,947 | -0.80(-1.01%) |
Apr 09, 2024 | 79.28 | 79.28 | 77.99 | 78.90 | 2,709,131 | -0.11(-0.14%) |
Apr 08, 2024 | 78.98 | 79.71 | 78.68 | 79.01 | 2,352,932 | +0.33(+0.41%) |
Apr 05, 2024 | 78.29 | 78.81 | 77.70 | 78.68 | 2,002,378 | +0.42(+0.54%) |
Apr 04, 2024 | 79.47 | 79.83 | 78.05 | 78.26 | 3,140,823 | -0.92(-1.16%) |
Apr 03, 2024 | 79.19 | 79.47 | 78.83 | 79.18 | 2,958,518 | +0.15(+0.19%) |
Apr 02, 2024 | 78.98 | 79.24 | 78.54 | 79.03 | 2,213,054 | +0.29(+0.36%) |