Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.99 | 83.99 | 83.29 | 83.95 | 802,664 | +0.36(+0.43%) |
May 16, 2024 | 84.64 | 85.05 | 83.53 | 83.59 | 1,117,923 | -1.49(-1.75%) |
May 15, 2024 | 83.95 | 85.84 | 83.95 | 85.08 | 1,170,787 | +1.89(+2.27%) |
May 14, 2024 | 83.05 | 83.23 | 82.43 | 83.19 | 896,219 | +0.56(+0.68%) |
May 13, 2024 | 83.55 | 83.77 | 82.35 | 82.63 | 957,146 | -0.69(-0.83%) |
May 10, 2024 | 84.25 | 84.25 | 83.29 | 83.32 | 773,439 | -0.53(-0.63%) |
May 09, 2024 | 83.37 | 83.99 | 82.88 | 83.85 | 1,053,019 | +0.49(+0.59%) |
May 08, 2024 | 82.46 | 83.54 | 82.26 | 83.36 | 1,304,893 | +0.34(+0.41%) |
May 07, 2024 | 82.59 | 83.46 | 81.91 | 83.02 | 1,367,147 | +1.14(+1.39%) |
May 06, 2024 | 80.59 | 81.94 | 80.33 | 81.88 | 1,086,680 | +2.27(+2.85%) |
May 03, 2024 | 79.91 | 80.77 | 79.48 | 79.61 | 1,639,365 | +0.76(+0.96%) |
May 02, 2024 | 79.49 | 79.99 | 77.83 | 78.85 | 1,860,257 | -0.22(-0.28%) |
May 01, 2024 | 79.08 | 80.44 | 78.25 | 79.07 | 919,810 | -0.02(-0.03%) |
Apr 30, 2024 | 80.25 | 81.57 | 78.98 | 79.09 | 1,826,284 | -1.46(-1.81%) |
Apr 29, 2024 | 80.02 | 80.71 | 79.84 | 80.55 | 1,416,920 | +0.59(+0.74%) |
Apr 26, 2024 | 79.40 | 80.63 | 79.22 | 79.96 | 959,329 | +0.76(+0.96%) |
Apr 25, 2024 | 78.07 | 79.91 | 76.95 | 79.20 | 1,775,400 | +0.21(+0.27%) |
Apr 24, 2024 | 78.93 | 79.46 | 77.54 | 78.99 | 2,262,587 | +0.52(+0.66%) |
Apr 23, 2024 | 80.71 | 81.84 | 77.83 | 78.47 | 4,132,603 | -0.73(-0.92%) |
Apr 22, 2024 | 78.84 | 80.27 | 78.38 | 79.20 | 2,221,664 | +0.67(+0.85%) |
Apr 19, 2024 | 78.43 | 79.31 | 78.02 | 78.53 | 1,195,835 | +0.05(+0.06%) |
Apr 18, 2024 | 79.47 | 79.53 | 78.28 | 78.48 | 1,192,088 | -0.47(-0.60%) |
Apr 17, 2024 | 80.38 | 80.38 | 78.55 | 78.95 | 923,469 | -0.87(-1.09%) |
Apr 16, 2024 | 79.89 | 80.13 | 78.65 | 79.82 | 1,093,648 | -0.27(-0.34%) |
Apr 15, 2024 | 82.65 | 82.86 | 79.99 | 80.09 | 1,238,725 | -0.78(-0.96%) |
Apr 12, 2024 | 80.58 | 81.18 | 80.27 | 80.86 | 1,464,726 | -0.68(-0.83%) |
Apr 11, 2024 | 82.32 | 82.39 | 80.90 | 81.54 | 1,600,899 | -0.67(-0.81%) |
Apr 10, 2024 | 81.61 | 82.74 | 80.81 | 82.21 | 1,336,434 | -1.27(-1.52%) |
Apr 09, 2024 | 83.66 | 83.67 | 82.12 | 83.48 | 1,449,385 | +0.41(+0.49%) |
Apr 08, 2024 | 84.03 | 84.19 | 82.98 | 83.07 | 1,510,664 | -0.26(-0.31%) |
Apr 05, 2024 | 82.55 | 83.98 | 82.50 | 83.33 | 912,256 | +0.77(+0.93%) |
Apr 04, 2024 | 84.06 | 84.57 | 82.17 | 82.56 | 2,124,926 | -0.66(-0.79%) |
Apr 03, 2024 | 82.56 | 83.63 | 82.50 | 83.22 | 1,381,316 | +0.22(+0.26%) |
Apr 02, 2024 | 83.76 | 84.01 | 82.43 | 83.00 | 1,960,251 | -1.17(-1.39%) |