Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 81.33 | 81.52 | 80.68 | 81.18 | 119,819 | -0.40(-0.49%) |
May 09, 2024 | 79.71 | 82.39 | 79.71 | 81.58 | 178,142 | +1.49(+1.86%) |
May 08, 2024 | 79.21 | 81.49 | 79.09 | 80.09 | 155,892 | +0.37(+0.46%) |
May 07, 2024 | 80.59 | 81.00 | 79.57 | 79.72 | 159,602 | -0.58(-0.72%) |
May 06, 2024 | 79.91 | 80.54 | 79.78 | 80.30 | 111,633 | +0.39(+0.49%) |
May 03, 2024 | 80.57 | 80.66 | 78.79 | 79.91 | 141,312 | -0.38(-0.47%) |
May 02, 2024 | 79.36 | 80.40 | 79.34 | 80.29 | 213,966 | +1.33(+1.68%) |
May 01, 2024 | 78.50 | 79.79 | 78.07 | 78.96 | 128,128 | +0.64(+0.82%) |
Apr 30, 2024 | 78.10 | 78.63 | 77.67 | 78.32 | 171,021 | -0.18(-0.23%) |
Apr 29, 2024 | 78.01 | 79.45 | 78.01 | 78.50 | 157,515 | +0.90(+1.16%) |
Apr 26, 2024 | 78.62 | 79.12 | 77.59 | 77.60 | 146,795 | -1.12(-1.42%) |
Apr 25, 2024 | 78.53 | 79.48 | 74.54 | 78.72 | 185,916 | -0.25(-0.32%) |
Apr 24, 2024 | 77.56 | 79.27 | 77.23 | 78.97 | 173,181 | +0.76(+0.97%) |
Apr 23, 2024 | 77.39 | 78.33 | 77.39 | 78.21 | 140,208 | +0.81(+1.05%) |
Apr 22, 2024 | 77.75 | 78.54 | 76.83 | 77.40 | 145,720 | -0.35(-0.45%) |
Apr 19, 2024 | 75.47 | 78.19 | 75.47 | 77.75 | 175,661 | +1.90(+2.50%) |
Apr 18, 2024 | 75.64 | 76.10 | 75.17 | 75.85 | 171,349 | +0.66(+0.88%) |
Apr 17, 2024 | 74.55 | 75.50 | 74.26 | 75.19 | 147,381 | +1.28(+1.73%) |
Apr 16, 2024 | 74.49 | 74.68 | 73.61 | 73.91 | 134,563 | -1.08(-1.44%) |
Apr 15, 2024 | 75.00 | 75.55 | 74.28 | 74.99 | 167,783 | -0.02(-0.03%) |
Apr 12, 2024 | 75.51 | 75.71 | 74.40 | 75.01 | 197,375 | -0.53(-0.70%) |
Apr 11, 2024 | 76.12 | 76.43 | 74.86 | 75.54 | 152,358 | +0.00(+0.00%) |
Apr 10, 2024 | 76.62 | 76.78 | 75.39 | 75.54 | 237,236 | -3.03(-3.86%) |
Apr 09, 2024 | 79.22 | 79.59 | 78.25 | 78.57 | 174,258 | -0.52(-0.66%) |
Apr 08, 2024 | 77.90 | 79.28 | 77.90 | 79.09 | 133,392 | +0.99(+1.27%) |
Apr 05, 2024 | 77.94 | 78.33 | 77.23 | 78.10 | 145,623 | -0.12(-0.15%) |
Apr 04, 2024 | 79.02 | 79.02 | 77.94 | 78.22 | 314,230 | -0.20(-0.26%) |
Apr 03, 2024 | 79.40 | 79.40 | 78.40 | 78.42 | 228,106 | -0.93(-1.17%) |
Apr 02, 2024 | 78.31 | 79.44 | 78.31 | 79.35 | 336,047 | +0.48(+0.61%) |
Apr 01, 2024 | 78.54 | 79.14 | 77.74 | 78.87 | 197,387 | +0.15(+0.19%) |
Mar 28, 2024 | 77.71 | 79.00 | 77.71 | 78.72 | 221,002 | +1.19(+1.53%) |
Mar 27, 2024 | 76.97 | 78.70 | 76.86 | 77.53 | 1,315,837 | +0.99(+1.29%) |
Mar 26, 2024 | 78.27 | 78.27 | 76.14 | 76.54 | 471,455 | -0.71(-0.92%) |
Mar 25, 2024 | 77.01 | 77.58 | 76.50 | 77.25 | 256,018 | +0.20(+0.26%) |
Mar 22, 2024 | 77.25 | 77.42 | 76.38 | 77.05 | 345,432 | +0.50(+0.65%) |
Mar 21, 2024 | 75.19 | 76.96 | 75.08 | 76.55 | 402,296 | +1.26(+1.67%) |
Mar 20, 2024 | 73.63 | 75.67 | 73.33 | 75.29 | 350,079 | +1.24(+1.67%) |
Mar 19, 2024 | 74.26 | 75.31 | 73.69 | 74.05 | 292,931 | -0.30(-0.40%) |
Mar 18, 2024 | 74.68 | 76.08 | 73.65 | 74.35 | 671,884 | -0.74(-0.99%) |
Mar 15, 2024 | 74.86 | 76.81 | 74.51 | 75.09 | 7,619,358 | +0.00(+0.00%) |
Mar 14, 2024 | 75.92 | 76.58 | 74.47 | 75.09 | 619,875 | -1.41(-1.84%) |
Mar 13, 2024 | 77.74 | 78.66 | 74.57 | 76.50 | 768,080 | -1.08(-1.39%) |
Mar 12, 2024 | 78.87 | 79.40 | 77.48 | 77.58 | 746,711 | -1.52(-1.92%) |
Mar 11, 2024 | 80.20 | 81.10 | 78.73 | 79.10 | 612,748 | -1.77(-2.19%) |
Mar 08, 2024 | 79.89 | 81.66 | 79.46 | 80.87 | 438,168 | +0.92(+1.15%) |
Mar 07, 2024 | 80.73 | 81.97 | 79.82 | 79.95 | 651,052 | -0.68(-0.84%) |
Mar 06, 2024 | 78.74 | 82.38 | 78.49 | 80.63 | 851,661 | +1.89(+2.40%) |
Mar 05, 2024 | 75.33 | 79.79 | 75.30 | 78.74 | 863,211 | +3.41(+4.53%) |
Mar 04, 2024 | 66.91 | 75.62 | 66.57 | 75.33 | 1,351,886 | +12.14(+19.21%) |