Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 81.75 | 81.91 | 81.75 | 81.79 | 71,202 | -0.11(-0.14%) |
May 15, 2024 | 82.22 | 82.22 | 81.69 | 81.91 | 4,975 | +0.26(+0.31%) |
May 14, 2024 | 81.58 | 81.84 | 81.57 | 81.65 | 1,128 | +0.49(+0.60%) |
May 13, 2024 | 81.64 | 81.64 | 81.12 | 81.17 | 2,708 | +0.20(+0.24%) |
May 10, 2024 | 80.84 | 80.97 | 80.74 | 80.97 | 3,295 | -0.24(-0.30%) |
May 09, 2024 | 80.25 | 81.21 | 80.25 | 81.21 | 4,871 | +0.89(+1.11%) |
May 08, 2024 | 80.07 | 80.33 | 80.07 | 80.32 | 1,633 | -0.07(-0.09%) |
May 07, 2024 | 80.52 | 80.59 | 80.39 | 80.39 | 1,761 | +0.15(+0.19%) |
May 06, 2024 | 80.14 | 80.24 | 80.12 | 80.24 | 1,757 | +0.71(+0.90%) |
May 03, 2024 | 79.81 | 79.84 | 79.22 | 79.53 | 2,657 | +0.56(+0.72%) |
May 02, 2024 | 78.79 | 78.96 | 78.53 | 78.96 | 2,233 | +0.88(+1.12%) |
May 01, 2024 | 77.94 | 78.78 | 77.94 | 78.08 | 2,351 | -0.22(-0.29%) |
Apr 30, 2024 | 78.79 | 78.79 | 78.31 | 78.31 | 1,739 | -1.45(-1.82%) |
Apr 29, 2024 | 79.70 | 79.76 | 79.70 | 79.76 | 347 | +0.46(+0.58%) |
Apr 26, 2024 | 79.21 | 79.61 | 79.21 | 79.30 | 1,179 | -0.00(-0.00%) |
Apr 25, 2024 | 79.21 | 79.30 | 78.67 | 79.30 | 3,870 | -0.36(-0.45%) |
Apr 24, 2024 | 79.61 | 79.66 | 79.53 | 79.66 | 441 | -0.01(-0.02%) |
Apr 23, 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 1,687 | +0.60(+0.75%) |
Apr 22, 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 2,000 | +0.64(+0.82%) |
Apr 19, 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 3,314 | +0.98(+1.26%) |
Apr 18, 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 2,624 | +0.15(+0.19%) |
Apr 17, 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 2,387 | -0.12(-0.16%) |
Apr 16, 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 7,438 | -0.68(-0.87%) |
Apr 15, 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 2,744 | -0.54(-0.69%) |
Apr 12, 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 692 | -1.15(-1.44%) |
Apr 11, 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 2,262 | -0.11(-0.14%) |
Apr 10, 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 3,105 | -1.65(-2.02%) |
Apr 09, 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 5,739 | +0.28(+0.34%) |
Apr 08, 2024 | 81.55 | 81.55 | 81.24 | 81.28 | 3,664 | +0.29(+0.36%) |
Apr 05, 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 2,473 | +0.34(+0.42%) |
Apr 04, 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 1,130 | -0.70(-0.86%) |
Apr 03, 2024 | 81.11 | 81.42 | 81.11 | 81.36 | 5,908 | +0.30(+0.37%) |
Apr 02, 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 5,653 | -0.91(-1.11%) |
Apr 01, 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 1,934 | -0.65(-0.79%) |
Mar 28, 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 3,728 | +0.68(+0.83%) |
Mar 27, 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 4,288 | +1.65(+2.06%) |
Mar 26, 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 2,756 | -0.21(-0.26%) |
Mar 25, 2024 | 80.37 | 80.95 | 80.37 | 80.50 | 4,323 | +0.08(+0.10%) |
Mar 22, 2024 | 80.46 | 80.55 | 80.41 | 80.42 | 3,589 | -0.74(-0.92%) |
Mar 21, 2024 | 80.85 | 81.21 | 80.85 | 81.17 | 2,432 | +0.79(+0.98%) |
Mar 20, 2024 | 79.27 | 80.46 | 79.26 | 80.38 | 19,552 | +1.02(+1.28%) |
Mar 19, 2024 | 79.02 | 79.36 | 79.02 | 79.36 | 2,468 | +0.62(+0.78%) |
Mar 18, 2024 | 78.81 | 79.07 | 78.68 | 78.74 | 1,144 | -0.09(-0.11%) |
Mar 15, 2024 | 78.11 | 78.89 | 78.11 | 78.83 | 1,530 | +0.30(+0.39%) |
Mar 14, 2024 | 79.38 | 79.38 | 78.46 | 78.53 | 1,234 | -1.00(-1.25%) |
Mar 13, 2024 | 79.71 | 79.71 | 79.44 | 79.53 | 1,676 | +0.43(+0.55%) |
Mar 12, 2024 | 78.95 | 79.38 | 78.95 | 79.09 | 4,841 | -0.19(-0.24%) |
Mar 11, 2024 | 78.84 | 79.28 | 78.82 | 79.28 | 2,710 | +0.17(+0.21%) |
Mar 08, 2024 | 79.49 | 79.63 | 79.04 | 79.11 | 2,313 | +0.02(+0.02%) |
Mar 07, 2024 | 79.19 | 79.29 | 79.02 | 79.09 | 2,901 | +0.56(+0.72%) |
Mar 06, 2024 | 77.75 | 78.59 | 77.75 | 78.53 | 4,821 | +0.21(+0.27%) |
Mar 05, 2024 | 78.45 | 78.72 | 78.11 | 78.32 | 1,997 | +0.18(+0.23%) |
Mar 04, 2024 | 78.42 | 78.42 | 78.14 | 78.14 | 1,062 | +0.14(+0.18%) |