Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 83.08 | 83.76 | 82.89 | 83.76 | 9,091 | +0.05(+0.06%) |
May 20, 2024 | 84.83 | 84.83 | 83.71 | 83.71 | 7,874 | -1.03(-1.22%) |
May 17, 2024 | 85.00 | 85.25 | 84.67 | 84.74 | 12,690 | -0.14(-0.16%) |
May 16, 2024 | 83.50 | 84.97 | 83.50 | 84.88 | 11,601 | +1.00(+1.19%) |
May 15, 2024 | 84.30 | 85.00 | 83.50 | 83.88 | 11,852 | +0.02(+0.02%) |
May 14, 2024 | 83.00 | 84.22 | 82.80 | 83.86 | 9,969 | +1.39(+1.69%) |
May 13, 2024 | 83.98 | 84.53 | 81.16 | 82.47 | 21,145 | -0.92(-1.10%) |
May 10, 2024 | 82.57 | 83.98 | 82.57 | 83.39 | 11,310 | +0.25(+0.30%) |
May 09, 2024 | 81.99 | 83.40 | 81.99 | 83.14 | 10,069 | +0.83(+1.01%) |
May 08, 2024 | 82.16 | 82.89 | 81.92 | 82.31 | 11,247 | +0.27(+0.33%) |
May 07, 2024 | 81.80 | 83.08 | 81.80 | 82.04 | 15,717 | +0.90(+1.11%) |
May 06, 2024 | 81.08 | 81.14 | 80.79 | 81.14 | 9,875 | +1.14(+1.43%) |
May 03, 2024 | 79.56 | 80.89 | 79.12 | 80.00 | 28,371 | +0.15(+0.19%) |
May 02, 2024 | 79.58 | 80.71 | 79.58 | 79.85 | 15,375 | +0.84(+1.06%) |
May 01, 2024 | 77.40 | 79.85 | 77.40 | 79.01 | 19,473 | +1.82(+2.36%) |
Apr 30, 2024 | 77.83 | 79.27 | 76.75 | 77.19 | 18,464 | -0.50(-0.64%) |
Apr 29, 2024 | 76.98 | 77.69 | 76.98 | 77.69 | 8,647 | -1.17(-1.48%) |
Apr 26, 2024 | 78.87 | 79.22 | 78.55 | 78.86 | 13,365 | +0.33(+0.42%) |
Apr 25, 2024 | 78.25 | 78.53 | 77.82 | 78.53 | 15,323 | -0.01(-0.01%) |
Apr 24, 2024 | 77.12 | 78.91 | 76.79 | 78.54 | 15,637 | -0.74(-0.93%) |
Apr 23, 2024 | 80.20 | 80.66 | 78.60 | 79.28 | 28,080 | -0.41(-0.51%) |
Apr 22, 2024 | 78.36 | 80.28 | 78.36 | 79.69 | 11,418 | +1.19(+1.52%) |
Apr 19, 2024 | 75.11 | 78.50 | 75.11 | 78.50 | 19,209 | +2.69(+3.55%) |
Apr 18, 2024 | 76.26 | 76.94 | 74.95 | 75.81 | 23,176 | -0.47(-0.62%) |
Apr 17, 2024 | 75.70 | 78.17 | 74.90 | 76.28 | 20,698 | -2.07(-2.64%) |
Apr 16, 2024 | 79.15 | 79.40 | 78.14 | 78.35 | 7,141 | -0.48(-0.61%) |
Apr 15, 2024 | 79.50 | 79.50 | 78.45 | 78.83 | 14,918 | -0.60(-0.76%) |
Apr 12, 2024 | 79.40 | 79.67 | 79.05 | 79.43 | 10,667 | -1.06(-1.32%) |
Apr 11, 2024 | 79.76 | 80.49 | 79.50 | 80.49 | 11,713 | +0.76(+0.95%) |
Apr 10, 2024 | 82.22 | 83.55 | 78.51 | 79.73 | 28,353 | -3.76(-4.50%) |
Apr 09, 2024 | 82.67 | 83.66 | 82.10 | 83.49 | 14,220 | +0.87(+1.05%) |
Apr 08, 2024 | 81.98 | 83.00 | 81.98 | 82.62 | 11,604 | +0.26(+0.32%) |
Apr 05, 2024 | 81.93 | 82.59 | 80.69 | 82.36 | 18,291 | -0.22(-0.27%) |
Apr 04, 2024 | 83.73 | 83.83 | 82.47 | 82.58 | 12,588 | -0.15(-0.18%) |
Apr 03, 2024 | 81.81 | 82.76 | 81.54 | 82.73 | 21,596 | +0.85(+1.04%) |
Apr 02, 2024 | 81.90 | 81.94 | 81.08 | 81.88 | 26,623 | -0.87(-1.05%) |
Apr 01, 2024 | 86.22 | 86.22 | 81.86 | 82.75 | 33,764 | -3.92(-4.52%) |
Mar 28, 2024 | 85.84 | 86.92 | 84.90 | 86.67 | 31,477 | +1.16(+1.36%) |
Mar 27, 2024 | 81.98 | 85.94 | 81.98 | 85.51 | 32,292 | +4.21(+5.18%) |
Mar 26, 2024 | 82.49 | 83.08 | 80.98 | 81.30 | 17,963 | -0.94(-1.14%) |
Mar 25, 2024 | 81.85 | 82.43 | 81.85 | 82.24 | 9,037 | +0.51(+0.63%) |
Mar 22, 2024 | 84.00 | 84.00 | 80.79 | 81.73 | 11,508 | -2.46(-2.93%) |
Mar 21, 2024 | 83.46 | 84.59 | 82.44 | 84.19 | 21,234 | +1.36(+1.65%) |
Mar 20, 2024 | 80.37 | 83.73 | 79.92 | 82.83 | 22,727 | +1.85(+2.29%) |
Mar 19, 2024 | 80.07 | 81.39 | 79.72 | 80.98 | 11,869 | +1.16(+1.45%) |
Mar 18, 2024 | 81.33 | 82.15 | 79.72 | 79.82 | 27,359 | -1.90(-2.33%) |
Mar 15, 2024 | 80.77 | 83.20 | 80.77 | 81.72 | 46,700 | -0.06(-0.07%) |
Mar 14, 2024 | 82.24 | 82.51 | 81.32 | 81.78 | 24,122 | -0.94(-1.13%) |
Mar 13, 2024 | 82.51 | 83.45 | 82.51 | 82.72 | 14,876 | -0.33(-0.40%) |
Mar 12, 2024 | 82.28 | 83.10 | 82.28 | 83.05 | 10,107 | -1.59(-1.88%) |
Mar 11, 2024 | 82.27 | 84.64 | 81.65 | 84.64 | 21,798 | +1.59(+1.92%) |
Mar 08, 2024 | 84.33 | 84.33 | 82.71 | 83.05 | 10,258 | -0.52(-0.62%) |
Mar 07, 2024 | 84.05 | 84.05 | 82.64 | 83.56 | 12,801 | +0.47(+0.56%) |
Mar 06, 2024 | 83.15 | 83.95 | 82.35 | 83.10 | 14,337 | -0.29(-0.35%) |
Mar 05, 2024 | 82.72 | 84.17 | 82.72 | 83.39 | 9,969 | +0.53(+0.64%) |
Mar 04, 2024 | 83.94 | 84.25 | 82.68 | 82.86 | 24,718 | -1.81(-2.14%) |