Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 86.81 | 87.17 | 86.81 | 86.95 | 38,027 | +0.04(+0.05%) |
May 15, 2024 | 87.00 | 87.01 | 86.72 | 86.91 | 24,711 | +0.38(+0.44%) |
May 14, 2024 | 86.34 | 86.62 | 86.21 | 86.53 | 23,623 | +0.38(+0.44%) |
May 13, 2024 | 86.31 | 86.67 | 86.10 | 86.15 | 16,690 | +0.11(+0.13%) |
May 10, 2024 | 86.24 | 86.36 | 85.90 | 86.04 | 29,670 | +0.01(+0.01%) |
May 09, 2024 | 85.25 | 86.06 | 85.25 | 86.03 | 33,917 | +0.79(+0.93%) |
May 08, 2024 | 84.79 | 85.30 | 84.79 | 85.24 | 27,818 | +0.20(+0.24%) |
May 07, 2024 | 85.05 | 85.36 | 85.04 | 85.04 | 28,612 | +0.22(+0.26%) |
May 06, 2024 | 84.74 | 84.89 | 84.64 | 84.82 | 20,578 | +0.45(+0.53%) |
May 03, 2024 | 84.49 | 84.73 | 84.00 | 84.37 | 48,816 | +0.36(+0.43%) |
May 02, 2024 | 84.01 | 84.13 | 83.58 | 84.01 | 51,316 | +0.57(+0.68%) |
May 01, 2024 | 83.37 | 84.28 | 83.24 | 83.44 | 21,843 | -0.01(-0.01%) |
Apr 30, 2024 | 84.10 | 84.10 | 83.45 | 83.45 | 15,004 | -0.94(-1.11%) |
Apr 29, 2024 | 84.15 | 84.55 | 84.15 | 84.39 | 20,054 | +0.43(+0.51%) |
Apr 26, 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 18,549 | -0.48(-0.56%) |
Apr 25, 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 25,319 | -0.88(-1.04%) |
Apr 24, 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 47,670 | +0.34(+0.40%) |
Apr 23, 2024 | 84.29 | 85.16 | 84.29 | 84.98 | 34,636 | +0.74(+0.87%) |
Apr 22, 2024 | 83.64 | 84.67 | 83.49 | 84.24 | 23,944 | +0.74(+0.89%) |
Apr 19, 2024 | 82.35 | 83.51 | 82.35 | 83.50 | 15,448 | +1.22(+1.48%) |
Apr 18, 2024 | 82.20 | 82.54 | 81.95 | 82.28 | 26,352 | +0.33(+0.40%) |
Apr 17, 2024 | 81.90 | 82.42 | 81.63 | 81.95 | 20,192 | +0.30(+0.37%) |
Apr 16, 2024 | 82.25 | 82.25 | 81.45 | 81.65 | 34,970 | -0.56(-0.68%) |
Apr 15, 2024 | 83.15 | 83.52 | 81.89 | 82.21 | 48,530 | -0.39(-0.48%) |
Apr 12, 2024 | 83.53 | 83.76 | 82.44 | 82.60 | 35,720 | -1.12(-1.34%) |
Apr 11, 2024 | 84.35 | 84.35 | 83.31 | 83.72 | 23,007 | -0.39(-0.46%) |
Apr 10, 2024 | 84.71 | 84.73 | 83.65 | 84.11 | 84,362 | -1.56(-1.83%) |
Apr 09, 2024 | 85.39 | 85.70 | 85.05 | 85.68 | 34,790 | +0.46(+0.54%) |
Apr 08, 2024 | 84.95 | 85.43 | 84.95 | 85.22 | 23,088 | +0.37(+0.43%) |
Apr 05, 2024 | 84.71 | 85.09 | 84.19 | 84.85 | 56,754 | +0.21(+0.25%) |
Apr 04, 2024 | 85.72 | 85.93 | 84.47 | 84.64 | 35,256 | -0.79(-0.92%) |
Apr 03, 2024 | 85.50 | 85.66 | 85.19 | 85.43 | 174,317 | -0.06(-0.07%) |
Apr 02, 2024 | 85.47 | 85.72 | 85.32 | 85.49 | 25,185 | -0.26(-0.30%) |
Apr 01, 2024 | 86.30 | 86.30 | 85.67 | 85.75 | 34,870 | -0.61(-0.70%) |
Mar 28, 2024 | 85.72 | 86.41 | 85.72 | 86.36 | 25,413 | +0.73(+0.85%) |
Mar 27, 2024 | 84.46 | 85.63 | 84.46 | 85.63 | 31,171 | +1.68(+2.01%) |
Mar 26, 2024 | 84.62 | 84.82 | 83.94 | 83.94 | 55,673 | -0.58(-0.68%) |
Mar 25, 2024 | 84.32 | 84.75 | 84.32 | 84.52 | 66,657 | +0.23(+0.27%) |
Mar 22, 2024 | 85.01 | 85.07 | 84.29 | 84.29 | 30,891 | -1.02(-1.19%) |
Mar 21, 2024 | 84.97 | 85.53 | 84.93 | 85.31 | 19,263 | +0.65(+0.77%) |
Mar 20, 2024 | 83.86 | 84.84 | 83.85 | 84.66 | 36,079 | +0.57(+0.68%) |
Mar 19, 2024 | 83.50 | 84.10 | 83.50 | 84.08 | 22,785 | +0.49(+0.58%) |
Mar 18, 2024 | 83.58 | 83.84 | 83.15 | 83.59 | 22,123 | +0.12(+0.14%) |
Mar 15, 2024 | 83.28 | 83.81 | 83.28 | 83.48 | 46,754 | -0.01(-0.01%) |
Mar 14, 2024 | 84.02 | 84.02 | 83.14 | 83.49 | 31,855 | -0.63(-0.75%) |
Mar 13, 2024 | 84.12 | 84.63 | 83.96 | 84.11 | 42,356 | +0.28(+0.33%) |
Mar 12, 2024 | 83.86 | 84.26 | 83.56 | 83.83 | 29,173 | -0.08(-0.10%) |
Mar 11, 2024 | 83.43 | 83.99 | 83.29 | 83.91 | 36,238 | +0.34(+0.41%) |
Mar 08, 2024 | 83.56 | 83.75 | 83.45 | 83.58 | 25,591 | +0.28(+0.34%) |
Mar 07, 2024 | 83.19 | 83.60 | 83.19 | 83.30 | 26,613 | +0.41(+0.49%) |
Mar 06, 2024 | 82.70 | 83.18 | 82.59 | 82.89 | 92,372 | +0.47(+0.57%) |
Mar 05, 2024 | 81.90 | 82.93 | 81.90 | 82.42 | 52,246 | +0.37(+0.45%) |
Mar 04, 2024 | 81.83 | 82.34 | 81.83 | 82.05 | 32,335 | +0.26(+0.32%) |