Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 81.85 | 83.37 | 81.75 | 81.94 | 2,235,425 | -0.17(-0.21%) |
May 17, 2024 | 82.45 | 82.63 | 81.30 | 82.11 | 1,821,978 | -0.18(-0.22%) |
May 16, 2024 | 81.79 | 82.92 | 81.64 | 82.29 | 1,658,048 | +0.56(+0.69%) |
May 15, 2024 | 83.68 | 83.88 | 81.21 | 81.73 | 1,893,668 | -1.11(-1.34%) |
May 14, 2024 | 84.03 | 84.40 | 82.56 | 82.84 | 1,312,073 | +0.10(+0.12%) |
May 13, 2024 | 83.21 | 84.20 | 82.58 | 82.74 | 1,626,593 | -0.04(-0.05%) |
May 10, 2024 | 83.70 | 84.74 | 82.36 | 82.78 | 2,046,534 | -0.91(-1.09%) |
May 09, 2024 | 83.59 | 84.54 | 83.31 | 83.69 | 1,591,767 | +0.49(+0.59%) |
May 08, 2024 | 81.62 | 83.44 | 81.60 | 83.20 | 1,639,536 | +0.20(+0.24%) |
May 07, 2024 | 84.57 | 85.56 | 82.84 | 83.00 | 2,505,291 | -1.40(-1.66%) |
May 06, 2024 | 81.99 | 85.50 | 81.12 | 84.40 | 4,546,534 | +3.58(+4.43%) |
May 03, 2024 | 79.45 | 81.24 | 78.84 | 80.82 | 4,769,693 | +3.03(+3.90%) |
May 02, 2024 | 75.42 | 78.74 | 73.95 | 77.79 | 7,872,681 | +8.04(+11.53%) |
May 01, 2024 | 70.81 | 71.51 | 69.59 | 69.75 | 4,815,112 | -1.25(-1.76%) |
Apr 30, 2024 | 70.81 | 71.48 | 70.41 | 71.00 | 2,752,020 | -1.41(-1.95%) |
Apr 29, 2024 | 71.90 | 72.73 | 71.77 | 72.41 | 2,841,563 | +1.20(+1.69%) |
Apr 26, 2024 | 70.02 | 71.79 | 69.85 | 71.21 | 2,108,159 | +1.08(+1.54%) |
Apr 25, 2024 | 70.52 | 70.89 | 68.93 | 70.13 | 1,618,799 | -1.27(-1.78%) |
Apr 24, 2024 | 70.45 | 72.33 | 70.19 | 71.40 | 1,860,760 | +1.15(+1.64%) |
Apr 23, 2024 | 70.12 | 70.97 | 69.69 | 70.25 | 1,902,735 | +0.15(+0.21%) |
Apr 22, 2024 | 70.27 | 70.45 | 69.22 | 70.10 | 1,883,806 | +0.47(+0.67%) |
Apr 19, 2024 | 68.92 | 69.99 | 68.92 | 69.63 | 1,867,618 | +0.31(+0.45%) |
Apr 18, 2024 | 70.06 | 70.13 | 68.84 | 69.32 | 1,727,909 | -0.03(-0.04%) |
Apr 17, 2024 | 71.15 | 71.89 | 69.30 | 69.35 | 3,727,578 | -2.59(-3.60%) |
Apr 16, 2024 | 72.10 | 72.78 | 71.60 | 71.94 | 1,789,752 | -1.07(-1.47%) |
Apr 15, 2024 | 74.45 | 74.89 | 72.62 | 73.01 | 1,794,084 | -1.18(-1.59%) |
Apr 12, 2024 | 75.10 | 75.15 | 73.39 | 74.19 | 1,745,687 | -1.58(-2.09%) |
Apr 11, 2024 | 75.20 | 75.97 | 73.85 | 75.77 | 1,449,736 | +0.82(+1.09%) |
Apr 10, 2024 | 77.00 | 77.39 | 74.28 | 74.95 | 2,082,682 | -3.98(-5.04%) |
Apr 09, 2024 | 76.51 | 78.99 | 76.28 | 78.93 | 2,043,862 | +2.86(+3.76%) |
Apr 08, 2024 | 75.20 | 77.22 | 75.17 | 76.07 | 3,697,708 | +1.34(+1.79%) |
Apr 05, 2024 | 75.53 | 76.59 | 74.34 | 74.73 | 2,315,773 | -0.54(-0.72%) |
Apr 04, 2024 | 78.42 | 78.95 | 75.23 | 75.27 | 2,079,624 | -2.30(-2.97%) |
Apr 03, 2024 | 76.84 | 77.68 | 76.46 | 77.57 | 1,887,767 | +0.41(+0.53%) |
Apr 02, 2024 | 77.51 | 77.80 | 76.65 | 77.16 | 1,596,968 | -1.63(-2.07%) |
Apr 01, 2024 | 80.13 | 80.81 | 78.75 | 78.79 | 1,731,406 | -0.86(-1.08%) |
Mar 28, 2024 | 79.06 | 79.30 | 78.47 | 79.65 | 2,654,595 | +1.01(+1.28%) |
Mar 27, 2024 | 77.04 | 78.75 | 76.75 | 78.64 | 2,751,496 | +2.05(+2.68%) |
Mar 26, 2024 | 79.35 | 79.60 | 76.41 | 76.59 | 2,180,378 | -2.50(-3.16%) |
Mar 25, 2024 | 79.19 | 79.88 | 78.09 | 79.09 | 1,888,587 | +0.37(+0.47%) |
Mar 22, 2024 | 80.16 | 80.18 | 77.90 | 78.72 | 2,428,661 | -1.84(-2.28%) |
Mar 21, 2024 | 79.09 | 80.66 | 78.99 | 80.56 | 2,677,372 | +1.55(+1.96%) |
Mar 20, 2024 | 78.01 | 79.20 | 77.98 | 79.01 | 1,602,363 | +1.09(+1.40%) |
Mar 19, 2024 | 77.57 | 78.18 | 76.95 | 77.92 | 1,626,356 | +0.11(+0.14%) |
Mar 18, 2024 | 78.52 | 78.59 | 77.00 | 77.81 | 1,753,423 | +0.57(+0.74%) |
Mar 15, 2024 | 75.87 | 77.48 | 75.00 | 77.24 | 3,852,438 | +1.04(+1.36%) |
Mar 14, 2024 | 79.14 | 79.67 | 75.95 | 76.20 | 2,529,652 | -3.52(-4.42%) |
Mar 13, 2024 | 78.47 | 80.32 | 78.47 | 79.72 | 2,067,734 | +1.01(+1.28%) |
Mar 12, 2024 | 78.81 | 79.76 | 78.02 | 78.71 | 1,610,447 | +0.20(+0.25%) |
Mar 11, 2024 | 77.69 | 78.92 | 77.45 | 78.51 | 1,971,918 | +0.32(+0.41%) |
Mar 08, 2024 | 79.36 | 80.00 | 78.00 | 78.19 | 1,356,660 | -0.58(-0.74%) |
Mar 07, 2024 | 78.56 | 79.95 | 78.49 | 78.77 | 2,154,116 | +0.64(+0.82%) |
Mar 06, 2024 | 80.13 | 80.23 | 77.59 | 78.13 | 2,634,303 | -1.30(-1.64%) |
Mar 05, 2024 | 78.00 | 80.62 | 77.81 | 79.43 | 2,632,794 | +0.94(+1.20%) |
Mar 04, 2024 | 78.92 | 78.97 | 77.56 | 78.49 | 1,495,505 | -0.56(-0.71%) |