Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.22 | 82.18 | 79.88 | 81.06 | 14,066 | -0.37(-0.45%) |
May 17, 2024 | 81.05 | 81.43 | 80.92 | 81.43 | 4,497 | +0.30(+0.37%) |
May 16, 2024 | 81.24 | 81.24 | 80.50 | 81.13 | 9,552 | +0.36(+0.45%) |
May 15, 2024 | 80.15 | 81.17 | 78.58 | 80.77 | 28,571 | -1.72(-2.09%) |
May 14, 2024 | 81.50 | 82.60 | 81.50 | 82.49 | 10,978 | +0.91(+1.12%) |
May 13, 2024 | 81.89 | 82.96 | 80.97 | 81.58 | 5,796 | +1.01(+1.25%) |
May 10, 2024 | 82.84 | 82.90 | 80.56 | 80.57 | 19,853 | -1.35(-1.65%) |
May 09, 2024 | 80.65 | 82.20 | 79.75 | 81.92 | 68,746 | -2.90(-3.42%) |
May 08, 2024 | 82.92 | 85.28 | 82.92 | 84.82 | 23,030 | -0.73(-0.85%) |
May 07, 2024 | 86.20 | 86.61 | 85.04 | 85.55 | 20,887 | +1.12(+1.33%) |
May 06, 2024 | 83.99 | 85.57 | 83.99 | 84.43 | 27,112 | +0.00(+0.00%) |
May 03, 2024 | 85.29 | 85.43 | 83.75 | 84.43 | 41,288 | +2.60(+3.18%) |
May 02, 2024 | 81.35 | 82.46 | 81.00 | 81.83 | 23,622 | +3.23(+4.11%) |
May 01, 2024 | 78.46 | 80.37 | 77.43 | 78.60 | 21,519 | +0.54(+0.69%) |
Apr 30, 2024 | 79.86 | 80.25 | 77.93 | 78.06 | 14,296 | -3.78(-4.62%) |
Apr 29, 2024 | 81.16 | 82.04 | 81.00 | 81.84 | 20,167 | +1.24(+1.54%) |
Apr 26, 2024 | 79.58 | 81.27 | 79.58 | 80.60 | 36,075 | +3.53(+4.58%) |
Apr 25, 2024 | 75.89 | 77.28 | 75.54 | 77.07 | 20,292 | -1.10(-1.41%) |
Apr 24, 2024 | 78.13 | 78.17 | 77.21 | 78.17 | 19,266 | -0.81(-1.03%) |
Apr 23, 2024 | 76.77 | 79.69 | 76.28 | 78.98 | 24,656 | +0.85(+1.09%) |
Apr 22, 2024 | 75.92 | 78.42 | 75.60 | 78.13 | 36,095 | +1.33(+1.73%) |
Apr 19, 2024 | 74.52 | 77.08 | 74.52 | 76.80 | 34,171 | +3.08(+4.18%) |
Apr 18, 2024 | 74.89 | 75.51 | 72.50 | 73.72 | 30,013 | -0.40(-0.54%) |
Apr 17, 2024 | 74.75 | 75.26 | 72.85 | 74.12 | 19,360 | +0.38(+0.52%) |
Apr 16, 2024 | 74.30 | 75.12 | 73.08 | 73.74 | 53,498 | -3.62(-4.68%) |
Apr 15, 2024 | 77.96 | 78.40 | 75.94 | 77.36 | 52,884 | -2.41(-3.02%) |
Apr 12, 2024 | 81.80 | 81.80 | 79.09 | 79.77 | 54,307 | -2.70(-3.27%) |
Apr 11, 2024 | 83.15 | 83.55 | 82.20 | 82.47 | 36,423 | -1.43(-1.70%) |
Apr 10, 2024 | 85.61 | 86.19 | 83.27 | 83.90 | 108,344 | -4.89(-5.51%) |
Apr 09, 2024 | 88.17 | 88.91 | 87.52 | 88.79 | 34,524 | +2.48(+2.87%) |
Apr 08, 2024 | 83.53 | 86.69 | 83.53 | 86.31 | 44,957 | +3.59(+4.34%) |
Apr 05, 2024 | 83.55 | 83.55 | 82.00 | 82.72 | 45,722 | -1.43(-1.70%) |
Apr 04, 2024 | 86.25 | 88.50 | 83.99 | 84.15 | 70,311 | +0.02(+0.02%) |
Apr 03, 2024 | 82.69 | 84.73 | 81.34 | 84.13 | 35,429 | +0.05(+0.06%) |
Apr 02, 2024 | 83.09 | 84.47 | 82.75 | 84.08 | 40,754 | +1.21(+1.46%) |
Apr 01, 2024 | 85.73 | 85.73 | 82.40 | 82.87 | 61,101 | -3.31(-3.84%) |
Mar 28, 2024 | 85.17 | 86.91 | 85.17 | 86.18 | 8,808 | -0.60(-0.69%) |
Mar 27, 2024 | 85.03 | 86.78 | 84.50 | 86.78 | 20,758 | +1.23(+1.44%) |
Mar 26, 2024 | 85.37 | 85.59 | 84.71 | 85.55 | 7,224 | +0.29(+0.34%) |
Mar 25, 2024 | 84.60 | 85.50 | 84.60 | 85.26 | 6,816 | +0.60(+0.70%) |
Mar 22, 2024 | 85.43 | 85.81 | 84.47 | 84.66 | 15,025 | -2.30(-2.64%) |
Mar 21, 2024 | 88.27 | 88.27 | 86.84 | 86.96 | 21,303 | -1.38(-1.56%) |
Mar 20, 2024 | 84.98 | 88.54 | 84.59 | 88.34 | 22,750 | +3.88(+4.59%) |
Mar 19, 2024 | 84.04 | 85.85 | 83.90 | 84.46 | 13,939 | +0.35(+0.42%) |
Mar 18, 2024 | 85.72 | 85.77 | 83.02 | 84.11 | 19,138 | -0.48(-0.57%) |
Mar 15, 2024 | 85.62 | 85.79 | 84.43 | 84.59 | 9,862 | -1.65(-1.92%) |
Mar 14, 2024 | 87.76 | 87.76 | 85.59 | 86.24 | 19,061 | -1.51(-1.72%) |
Mar 13, 2024 | 86.88 | 88.22 | 86.88 | 87.76 | 21,051 | +0.88(+1.01%) |
Mar 12, 2024 | 85.91 | 87.76 | 85.49 | 86.88 | 37,501 | +1.71(+2.01%) |
Mar 11, 2024 | 84.46 | 86.45 | 84.46 | 85.17 | 33,191 | -0.79(-0.92%) |
Mar 08, 2024 | 85.16 | 86.70 | 84.67 | 85.95 | 91,693 | -4.31(-4.78%) |
Mar 07, 2024 | 90.54 | 90.54 | 89.62 | 90.27 | 9,904 | -0.22(-0.24%) |
Mar 06, 2024 | 90.92 | 91.23 | 90.18 | 90.48 | 9,674 | +1.60(+1.80%) |
Mar 05, 2024 | 89.40 | 90.25 | 88.66 | 88.88 | 30,798 | -0.76(-0.84%) |
Mar 04, 2024 | 90.40 | 90.56 | 89.53 | 89.64 | 12,791 | -1.27(-1.39%) |