Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.95 | 84.30 | 82.01 | 82.30 | 2,913,492 | -0.63(-0.76%) |
May 16, 2024 | 85.00 | 85.57 | 82.78 | 82.93 | 3,193,958 | -1.56(-1.85%) |
May 15, 2024 | 83.01 | 86.00 | 83.01 | 84.49 | 3,447,632 | +2.41(+2.94%) |
May 14, 2024 | 81.90 | 83.24 | 81.44 | 82.08 | 4,112,829 | -0.38(-0.46%) |
May 13, 2024 | 84.09 | 84.44 | 81.44 | 82.46 | 3,775,467 | -1.19(-1.42%) |
May 10, 2024 | 82.82 | 84.46 | 82.60 | 83.65 | 5,319,895 | +1.89(+2.31%) |
May 09, 2024 | 75.97 | 82.45 | 75.95 | 81.76 | 5,890,362 | +5.94(+7.83%) |
May 08, 2024 | 74.08 | 78.15 | 73.87 | 75.82 | 5,877,254 | +2.42(+3.30%) |
May 07, 2024 | 77.85 | 83.03 | 72.98 | 73.40 | 8,169,557 | -4.49(-5.76%) |
May 06, 2024 | 77.77 | 78.39 | 76.36 | 77.89 | 4,249,008 | +1.24(+1.62%) |
May 03, 2024 | 75.50 | 77.68 | 74.95 | 76.65 | 4,253,130 | +1.52(+2.02%) |
May 02, 2024 | 74.30 | 75.75 | 73.22 | 75.13 | 2,097,926 | +1.47(+2.00%) |
May 01, 2024 | 72.94 | 74.71 | 71.50 | 73.66 | 2,256,544 | +0.99(+1.36%) |
Apr 30, 2024 | 73.29 | 74.00 | 72.54 | 72.67 | 2,963,447 | -0.87(-1.19%) |
Apr 29, 2024 | 72.60 | 73.70 | 72.27 | 73.54 | 2,170,554 | +1.13(+1.57%) |
Apr 26, 2024 | 72.60 | 72.80 | 71.38 | 72.41 | 1,691,132 | -0.05(-0.07%) |
Apr 25, 2024 | 71.18 | 72.59 | 70.82 | 72.46 | 1,819,184 | +0.25(+0.34%) |
Apr 24, 2024 | 71.42 | 72.98 | 70.96 | 72.21 | 3,211,040 | +1.11(+1.57%) |
Apr 23, 2024 | 70.46 | 71.78 | 70.22 | 71.10 | 2,815,780 | +1.09(+1.56%) |
Apr 22, 2024 | 70.12 | 71.19 | 69.66 | 70.00 | 2,887,527 | +0.42(+0.60%) |
Apr 19, 2024 | 69.89 | 71.06 | 68.73 | 69.58 | 4,009,191 | -0.55(-0.78%) |
Apr 18, 2024 | 73.24 | 73.66 | 70.06 | 70.13 | 4,140,889 | -2.88(-3.95%) |
Apr 17, 2024 | 73.92 | 74.15 | 69.96 | 73.02 | 4,240,415 | -1.09(-1.48%) |
Apr 16, 2024 | 72.68 | 74.49 | 72.12 | 74.11 | 3,142,644 | +1.56(+2.15%) |
Apr 15, 2024 | 74.19 | 76.12 | 72.24 | 72.55 | 3,923,984 | -0.97(-1.33%) |
Apr 12, 2024 | 73.91 | 75.69 | 73.13 | 73.52 | 4,305,321 | -0.66(-0.88%) |
Apr 11, 2024 | 73.27 | 74.43 | 72.32 | 74.18 | 3,677,594 | +1.40(+1.93%) |
Apr 10, 2024 | 71.54 | 74.30 | 71.24 | 72.78 | 5,178,676 | +0.41(+0.56%) |
Apr 09, 2024 | 73.78 | 74.33 | 71.00 | 72.37 | 3,204,712 | -1.03(-1.41%) |
Apr 08, 2024 | 71.90 | 73.43 | 71.73 | 73.40 | 3,333,869 | +1.03(+1.43%) |
Apr 05, 2024 | 70.61 | 72.68 | 70.35 | 72.37 | 3,274,585 | +2.06(+2.93%) |
Apr 04, 2024 | 72.03 | 72.73 | 70.09 | 70.31 | 4,539,674 | -1.30(-1.82%) |
Apr 03, 2024 | 68.79 | 72.62 | 68.79 | 71.61 | 5,396,654 | +3.39(+4.97%) |
Apr 02, 2024 | 69.12 | 69.18 | 67.54 | 68.22 | 3,212,476 | -1.54(-2.21%) |