Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 100 | +0.22(+0.27%) |
May 23, 2024 | 80.31 | 80.31 | 80.06 | 80.24 | 2,818 | -0.38(-0.48%) |
May 22, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 7 | -0.12(-0.15%) |
May 21, 2024 | 80.78 | 80.78 | 80.75 | 80.75 | 558 | +0.20(+0.24%) |
May 20, 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 133 | -0.09(-0.12%) |
May 17, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 100 | -0.17(-0.21%) |
May 16, 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 12 | -0.16(-0.20%) |
May 15, 2024 | 80.90 | 80.99 | 80.90 | 80.97 | 766 | +0.70(+0.87%) |
May 14, 2024 | 80.30 | 80.30 | 80.28 | 80.28 | 810 | +0.29(+0.36%) |
May 13, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 41 | +0.04(+0.05%) |
May 10, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 100 | -0.30(-0.37%) |
May 09, 2024 | 80.27 | 80.27 | 80.25 | 80.25 | 2,750 | +0.10(+0.12%) |
May 08, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 28 | -0.15(-0.18%) |
May 07, 2024 | 80.48 | 80.49 | 80.29 | 80.29 | 11,623 | +0.08(+0.10%) |
May 06, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 15 | +0.20(+0.25%) |
May 03, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 100 | +0.57(+0.72%) |
May 02, 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 0 | +0.52(+0.65%) |
May 01, 2024 | 78.80 | 78.92 | 78.80 | 78.92 | 924 | +0.29(+0.36%) |
Apr 30, 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 3 | -0.45(-0.57%) |
Apr 29, 2024 | 79.11 | 79.11 | 79.08 | 79.08 | 3,059 | +0.33(+0.43%) |
Apr 26, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 100 | +0.29(+0.37%) |
Apr 25, 2024 | 78.54 | 78.54 | 78.46 | 78.46 | 416 | -0.17(-0.21%) |
Apr 24, 2024 | 78.64 | 78.64 | 78.63 | 78.63 | 315 | -0.41(-0.52%) |
Apr 23, 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 0 | +0.25(+0.32%) |
Apr 22, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 181 | +0.19(+0.24%) |
Apr 19, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 104 | +0.03(+0.04%) |
Apr 18, 2024 | 78.55 | 78.56 | 78.55 | 78.56 | 858 | -0.25(-0.32%) |
Apr 17, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 113 | +0.47(+0.60%) |
Apr 16, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 102 | -0.30(-0.38%) |
Apr 15, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 200 | -0.85(-1.07%) |
Apr 12, 2024 | 79.49 | 79.49 | 79.49 | 79.49 | 103 | +0.17(+0.21%) |
Apr 11, 2024 | 79.34 | 79.34 | 79.32 | 79.32 | 204 | -0.10(-0.13%) |
Apr 10, 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 17 | -1.18(-1.46%) |
Apr 09, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 2 | +0.33(+0.41%) |
Apr 08, 2024 | 80.27 | 80.27 | 80.27 | 80.27 | 103 | +0.06(+0.07%) |
Apr 05, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 100 | -0.29(-0.36%) |
Apr 04, 2024 | 80.51 | 80.51 | 80.50 | 80.50 | 104 | +0.06(+0.08%) |
Apr 03, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 172 | -0.00(-0.00%) |
Apr 02, 2024 | 80.44 | 80.44 | 80.44 | 80.44 | 2 | -0.12(-0.15%) |
Apr 01, 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 39 | -0.80(-0.98%) |
Mar 28, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 0 | +0.02(+0.03%) |
Mar 27, 2024 | 81.12 | 81.33 | 81.06 | 81.33 | 2,578 | +0.47(+0.58%) |
Mar 26, 2024 | 80.86 | 80.91 | 80.86 | 80.86 | 610 | +0.07(+0.09%) |
Mar 25, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 312 | -0.37(-0.46%) |
Mar 22, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 100 | +0.32(+0.40%) |
Mar 21, 2024 | 80.78 | 80.89 | 80.78 | 80.84 | 240 | +0.13(+0.16%) |
Mar 20, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 0 | +0.10(+0.13%) |
Mar 19, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 51 | +0.21(+0.26%) |
Mar 18, 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 2 | -0.15(-0.18%) |
Mar 15, 2024 | 80.54 | 80.54 | 80.54 | 80.54 | 100 | +0.07(+0.08%) |
Mar 14, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 0 | -0.62(-0.77%) |
Mar 13, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 54 | -0.05(-0.06%) |
Mar 12, 2024 | 81.16 | 81.16 | 81.14 | 81.14 | 300 | -0.19(-0.23%) |
Mar 11, 2024 | 81.49 | 81.49 | 81.33 | 81.33 | 1,897 | -0.03(-0.04%) |
Mar 08, 2024 | 81.37 | 81.37 | 81.36 | 81.36 | 448 | +0.09(+0.11%) |
Mar 07, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 22 | +0.22(+0.27%) |
Mar 06, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 26 | +0.19(+0.24%) |
Mar 05, 2024 | 80.93 | 80.93 | 80.86 | 80.86 | 1,017 | +0.43(+0.54%) |
Mar 04, 2024 | 80.43 | 80.43 | 80.43 | 80.43 | 3 | -0.16(-0.20%) |