Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 88.22 | 89.07 | 87.86 | 88.83 | 633,656 | -0.23(-0.26%) |
May 16, 2024 | 89.74 | 89.87 | 88.87 | 89.06 | 600,878 | -0.91(-1.01%) |
May 15, 2024 | 89.90 | 90.00 | 89.05 | 89.97 | 1,461,408 | +0.69(+0.77%) |
May 14, 2024 | 88.66 | 89.32 | 87.30 | 89.28 | 2,068,670 | +8.60(+10.66%) |
May 13, 2024 | 81.89 | 82.48 | 80.62 | 80.68 | 1,531,977 | -1.09(-1.33%) |
May 10, 2024 | 80.89 | 81.84 | 80.73 | 81.77 | 1,197,346 | +0.79(+0.97%) |
May 09, 2024 | 80.15 | 81.24 | 80.15 | 80.98 | 675,474 | +1.10(+1.38%) |
May 08, 2024 | 80.08 | 80.30 | 79.16 | 79.88 | 671,717 | -0.62(-0.77%) |
May 07, 2024 | 79.43 | 80.70 | 79.43 | 80.49 | 952,325 | +0.56(+0.70%) |
May 06, 2024 | 79.67 | 80.03 | 79.33 | 79.94 | 614,819 | +0.83(+1.06%) |
May 03, 2024 | 79.11 | 79.61 | 78.89 | 79.10 | 598,231 | +1.14(+1.47%) |
May 02, 2024 | 77.91 | 78.29 | 77.30 | 77.96 | 434,848 | -0.11(-0.14%) |
May 01, 2024 | 77.15 | 79.18 | 77.12 | 78.07 | 529,044 | +0.94(+1.22%) |
Apr 30, 2024 | 77.35 | 77.56 | 77.08 | 77.12 | 545,040 | -1.13(-1.45%) |
Apr 29, 2024 | 78.74 | 79.05 | 78.13 | 78.26 | 690,565 | -0.05(-0.06%) |
Apr 26, 2024 | 77.86 | 78.53 | 77.84 | 78.31 | 1,122,557 | -0.07(-0.09%) |
Apr 25, 2024 | 77.90 | 78.53 | 77.54 | 78.37 | 921,363 | -0.73(-0.92%) |
Apr 24, 2024 | 79.81 | 79.81 | 79.03 | 79.10 | 858,783 | -1.18(-1.47%) |
Apr 23, 2024 | 80.72 | 80.95 | 80.26 | 80.28 | 946,258 | +0.15(+0.19%) |
Apr 22, 2024 | 80.05 | 80.52 | 79.45 | 80.13 | 524,693 | +1.05(+1.33%) |
Apr 19, 2024 | 78.95 | 79.29 | 78.55 | 79.08 | 1,073,802 | +1.07(+1.38%) |
Apr 18, 2024 | 78.62 | 78.79 | 77.82 | 78.01 | 761,552 | -0.53(-0.67%) |
Apr 17, 2024 | 79.46 | 79.48 | 78.35 | 78.53 | 1,170,665 | -0.61(-0.77%) |
Apr 16, 2024 | 79.93 | 79.93 | 78.77 | 79.14 | 1,079,699 | -1.47(-1.83%) |
Apr 15, 2024 | 81.68 | 81.98 | 80.50 | 80.61 | 706,036 | -0.19(-0.23%) |
Apr 12, 2024 | 81.52 | 81.67 | 80.17 | 80.80 | 972,391 | -1.02(-1.25%) |
Apr 11, 2024 | 82.11 | 82.19 | 81.20 | 81.82 | 698,013 | +0.12(+0.15%) |
Apr 10, 2024 | 81.53 | 82.16 | 81.42 | 81.70 | 909,334 | -0.49(-0.59%) |
Apr 09, 2024 | 82.41 | 82.80 | 81.74 | 82.19 | 967,765 | -1.14(-1.37%) |
Apr 08, 2024 | 84.40 | 84.46 | 83.27 | 83.34 | 850,509 | -0.96(-1.14%) |
Apr 05, 2024 | 83.22 | 84.45 | 83.04 | 84.30 | 993,743 | +1.18(+1.42%) |
Apr 04, 2024 | 83.07 | 83.96 | 83.02 | 83.12 | 1,304,310 | -0.47(-0.56%) |
Apr 03, 2024 | 81.32 | 83.62 | 81.32 | 83.58 | 1,136,740 | +2.37(+2.91%) |
Apr 02, 2024 | 81.20 | 81.42 | 80.87 | 81.22 | 520,625 | -0.32(-0.39%) |