Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 81.91 | 82.34 | 81.54 | 82.10 | 803,598 | +0.31(+0.38%) |
May 17, 2024 | 82.48 | 82.48 | 81.28 | 81.79 | 1,735,910 | -0.21(-0.26%) |
May 16, 2024 | 82.22 | 83.00 | 82.00 | 82.00 | 1,510,650 | -0.34(-0.41%) |
May 15, 2024 | 81.54 | 82.49 | 81.28 | 82.34 | 1,067,537 | +1.81(+2.25%) |
May 14, 2024 | 78.56 | 80.76 | 78.56 | 80.53 | 1,569,665 | +2.14(+2.73%) |
May 13, 2024 | 80.28 | 80.30 | 78.35 | 78.39 | 970,064 | -1.38(-1.73%) |
May 10, 2024 | 79.70 | 80.17 | 79.48 | 79.77 | 1,033,743 | +0.18(+0.23%) |
May 09, 2024 | 78.37 | 79.61 | 77.94 | 79.59 | 1,270,823 | +1.55(+1.99%) |
May 08, 2024 | 77.09 | 78.25 | 76.41 | 78.04 | 912,584 | +0.44(+0.57%) |
May 07, 2024 | 77.39 | 77.81 | 76.69 | 77.60 | 999,229 | +0.80(+1.04%) |
May 06, 2024 | 76.12 | 76.90 | 75.55 | 76.80 | 1,137,514 | +1.48(+1.96%) |
May 03, 2024 | 77.80 | 78.15 | 74.80 | 75.32 | 1,976,983 | -1.68(-2.18%) |
May 02, 2024 | 78.85 | 78.92 | 75.87 | 77.00 | 2,872,228 | -1.10(-1.41%) |
May 01, 2024 | 77.66 | 79.38 | 77.37 | 78.10 | 2,507,950 | +0.58(+0.75%) |
Apr 30, 2024 | 77.59 | 78.08 | 77.22 | 77.52 | 1,731,977 | -0.45(-0.58%) |
Apr 29, 2024 | 78.00 | 78.26 | 77.23 | 77.97 | 867,006 | +0.45(+0.58%) |
Apr 26, 2024 | 77.44 | 78.13 | 77.27 | 77.52 | 817,647 | +0.26(+0.34%) |
Apr 25, 2024 | 77.54 | 77.88 | 76.37 | 77.26 | 1,124,992 | -0.93(-1.19%) |
Apr 24, 2024 | 76.27 | 78.46 | 76.12 | 78.19 | 1,095,430 | +1.59(+2.08%) |
Apr 23, 2024 | 76.18 | 76.94 | 75.78 | 76.60 | 774,705 | +0.75(+0.99%) |
Apr 22, 2024 | 75.35 | 75.97 | 74.75 | 75.85 | 926,205 | +0.75(+1.00%) |
Apr 19, 2024 | 74.75 | 75.26 | 74.49 | 75.10 | 1,093,163 | +0.68(+0.91%) |
Apr 18, 2024 | 75.47 | 75.63 | 74.41 | 74.42 | 869,068 | -0.73(-0.97%) |
Apr 17, 2024 | 74.99 | 75.47 | 74.19 | 75.15 | 1,244,518 | +0.44(+0.59%) |
Apr 16, 2024 | 74.69 | 75.36 | 73.53 | 74.71 | 1,124,582 | -0.13(-0.17%) |
Apr 15, 2024 | 76.68 | 76.69 | 74.26 | 74.84 | 1,190,957 | -1.18(-1.55%) |
Apr 12, 2024 | 75.95 | 76.55 | 75.40 | 76.02 | 1,047,498 | -0.59(-0.77%) |
Apr 11, 2024 | 76.60 | 77.33 | 75.75 | 76.61 | 994,581 | +0.92(+1.22%) |
Apr 10, 2024 | 77.50 | 77.89 | 75.46 | 75.69 | 1,901,504 | -3.51(-4.43%) |
Apr 09, 2024 | 79.15 | 79.31 | 78.33 | 79.20 | 937,955 | +0.46(+0.58%) |
Apr 08, 2024 | 78.75 | 79.12 | 78.37 | 78.74 | 776,782 | +0.10(+0.13%) |
Apr 05, 2024 | 78.48 | 79.15 | 78.25 | 78.64 | 916,318 | -0.06(-0.08%) |
Apr 04, 2024 | 80.00 | 80.38 | 78.38 | 78.70 | 800,695 | -0.51(-0.64%) |
Apr 03, 2024 | 78.50 | 79.55 | 78.29 | 79.21 | 950,356 | +0.46(+0.58%) |
Apr 02, 2024 | 78.86 | 78.93 | 78.00 | 78.75 | 1,356,066 | -0.79(-0.99%) |