Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.07 | 81.29 | 79.52 | 79.65 | 102,773 | -1.18(-1.46%) |
May 16, 2024 | 80.76 | 81.94 | 80.10 | 80.83 | 117,958 | +0.64(+0.80%) |
May 15, 2024 | 82.74 | 83.00 | 79.96 | 80.19 | 202,064 | -2.16(-2.62%) |
May 14, 2024 | 82.96 | 83.56 | 80.44 | 82.35 | 174,952 | +0.43(+0.52%) |
May 13, 2024 | 83.48 | 84.11 | 81.26 | 81.92 | 143,531 | -1.03(-1.24%) |
May 10, 2024 | 83.44 | 83.44 | 82.21 | 82.95 | 99,048 | -0.72(-0.86%) |
May 09, 2024 | 82.18 | 83.76 | 81.60 | 83.66 | 123,595 | +1.57(+1.91%) |
May 08, 2024 | 79.78 | 82.37 | 79.78 | 82.10 | 179,665 | +1.42(+1.76%) |
May 07, 2024 | 78.78 | 80.93 | 78.39 | 80.68 | 154,863 | +2.21(+2.81%) |
May 06, 2024 | 81.34 | 81.38 | 78.26 | 78.47 | 137,074 | -2.03(-2.52%) |
May 03, 2024 | 82.28 | 82.74 | 79.15 | 80.50 | 157,435 | -1.64(-1.99%) |
May 02, 2024 | 79.28 | 83.55 | 78.10 | 82.14 | 279,714 | +4.00(+5.12%) |
May 01, 2024 | 78.30 | 79.28 | 77.72 | 78.13 | 164,490 | -0.19(-0.24%) |
Apr 30, 2024 | 80.85 | 81.23 | 77.68 | 78.32 | 319,348 | -3.10(-3.80%) |
Apr 29, 2024 | 80.90 | 81.95 | 80.22 | 81.42 | 276,863 | +1.00(+1.24%) |
Apr 26, 2024 | 79.07 | 80.88 | 79.07 | 80.42 | 168,041 | +1.36(+1.72%) |
Apr 25, 2024 | 76.94 | 79.58 | 76.66 | 79.06 | 220,393 | +1.28(+1.64%) |
Apr 24, 2024 | 78.53 | 78.90 | 76.66 | 77.78 | 273,902 | -1.66(-2.09%) |
Apr 23, 2024 | 80.22 | 80.22 | 78.57 | 79.44 | 197,054 | -0.96(-1.19%) |
Apr 22, 2024 | 79.88 | 80.64 | 78.29 | 80.40 | 108,078 | +0.77(+0.97%) |
Apr 19, 2024 | 78.92 | 80.80 | 78.86 | 79.63 | 275,487 | +0.30(+0.38%) |
Apr 18, 2024 | 77.52 | 79.76 | 77.38 | 79.33 | 183,065 | +1.67(+2.15%) |
Apr 17, 2024 | 79.55 | 81.25 | 77.39 | 77.66 | 129,748 | -1.30(-1.64%) |
Apr 16, 2024 | 77.39 | 79.26 | 76.71 | 78.96 | 202,081 | +0.95(+1.22%) |
Apr 15, 2024 | 78.05 | 79.37 | 77.78 | 78.01 | 151,188 | +0.53(+0.68%) |
Apr 12, 2024 | 76.91 | 77.88 | 76.61 | 77.48 | 145,459 | -0.14(-0.18%) |
Apr 11, 2024 | 79.82 | 80.59 | 77.47 | 77.62 | 168,835 | -1.92(-2.41%) |
Apr 10, 2024 | 79.35 | 80.03 | 78.08 | 79.54 | 162,906 | -2.01(-2.46%) |
Apr 09, 2024 | 80.12 | 81.65 | 79.87 | 81.55 | 89,292 | +1.71(+2.14%) |
Apr 08, 2024 | 81.54 | 81.70 | 79.58 | 79.84 | 97,767 | -0.89(-1.10%) |
Apr 05, 2024 | 82.25 | 82.25 | 80.28 | 80.73 | 102,899 | -1.90(-2.30%) |
Apr 04, 2024 | 83.53 | 84.29 | 82.58 | 82.63 | 129,433 | -0.08(-0.10%) |
Apr 03, 2024 | 82.20 | 83.33 | 81.89 | 82.71 | 116,186 | +0.12(+0.15%) |
Apr 02, 2024 | 84.82 | 84.82 | 81.68 | 82.59 | 167,577 | -2.64(-3.09%) |
Apr 01, 2024 | 86.74 | 86.74 | 84.49 | 85.22 | 197,519 | -0.78(-0.91%) |
Mar 28, 2024 | 86.47 | 86.60 | 85.68 | 86.00 | 134,754 | +0.33(+0.38%) |
Mar 27, 2024 | 83.61 | 86.30 | 83.29 | 85.67 | 181,720 | +2.85(+3.44%) |
Mar 26, 2024 | 83.17 | 83.59 | 81.86 | 82.83 | 100,994 | +0.76(+0.92%) |
Mar 25, 2024 | 83.57 | 84.46 | 82.04 | 82.07 | 198,185 | -1.12(-1.34%) |
Mar 22, 2024 | 84.57 | 84.76 | 82.97 | 83.19 | 207,634 | -1.22(-1.44%) |
Mar 21, 2024 | 84.26 | 84.81 | 83.75 | 84.40 | 160,860 | +0.69(+0.82%) |
Mar 20, 2024 | 83.34 | 84.37 | 82.93 | 83.71 | 106,248 | +0.28(+0.34%) |
Mar 19, 2024 | 82.24 | 83.58 | 81.36 | 83.44 | 164,012 | +0.96(+1.16%) |
Mar 18, 2024 | 83.19 | 84.03 | 81.98 | 82.48 | 122,651 | -1.04(-1.24%) |
Mar 15, 2024 | 82.12 | 83.56 | 82.12 | 83.52 | 240,971 | +0.89(+1.08%) |
Mar 14, 2024 | 84.78 | 85.39 | 81.75 | 82.63 | 172,059 | -2.28(-2.68%) |
Mar 13, 2024 | 85.40 | 86.31 | 83.61 | 84.90 | 128,420 | -0.63(-0.73%) |
Mar 12, 2024 | 84.44 | 85.70 | 83.78 | 85.53 | 209,403 | +0.60(+0.70%) |
Mar 11, 2024 | 82.61 | 85.67 | 82.61 | 84.93 | 170,026 | +2.56(+3.11%) |
Mar 08, 2024 | 84.75 | 84.75 | 81.23 | 82.37 | 223,166 | -1.39(-1.65%) |
Mar 07, 2024 | 82.56 | 83.95 | 82.56 | 83.76 | 158,911 | +1.60(+1.94%) |
Mar 06, 2024 | 83.48 | 83.54 | 81.54 | 82.16 | 112,069 | -0.40(-0.48%) |
Mar 05, 2024 | 83.08 | 84.24 | 82.16 | 82.56 | 159,847 | -1.08(-1.29%) |
Mar 04, 2024 | 85.90 | 85.90 | 83.04 | 83.64 | 325,535 | -2.15(-2.51%) |