Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.99 | 82.35 | 80.88 | 82.29 | 8,732,274 | +0.91(+1.12%) |
May 23, 2024 | 83.57 | 84.11 | 81.22 | 81.38 | 10,712,260 | -4.38(-5.11%) |
May 22, 2024 | 84.88 | 85.90 | 84.88 | 85.76 | 8,525,664 | +0.59(+0.69%) |
May 21, 2024 | 84.54 | 85.29 | 84.50 | 85.17 | 4,139,707 | +0.66(+0.78%) |
May 20, 2024 | 85.42 | 85.85 | 84.45 | 84.51 | 5,513,607 | -1.41(-1.64%) |
May 17, 2024 | 85.83 | 86.17 | 85.10 | 85.92 | 8,236,307 | +0.28(+0.33%) |
May 16, 2024 | 84.74 | 85.72 | 84.61 | 85.64 | 5,506,878 | +0.92(+1.09%) |
May 15, 2024 | 84.69 | 84.89 | 83.69 | 84.72 | 6,227,276 | +0.42(+0.50%) |
May 14, 2024 | 83.73 | 84.61 | 83.62 | 84.30 | 4,053,656 | +0.78(+0.93%) |
May 13, 2024 | 83.10 | 83.84 | 83.06 | 83.52 | 4,950,906 | +0.68(+0.82%) |
May 10, 2024 | 83.00 | 83.06 | 82.28 | 82.84 | 4,217,843 | +0.08(+0.10%) |
May 09, 2024 | 81.66 | 82.78 | 81.57 | 82.76 | 5,545,669 | +1.21(+1.48%) |
May 08, 2024 | 81.48 | 82.02 | 81.37 | 81.55 | 4,175,660 | -0.35(-0.43%) |
May 07, 2024 | 82.18 | 82.28 | 81.67 | 81.90 | 4,939,741 | +0.14(+0.17%) |
May 06, 2024 | 82.52 | 82.56 | 81.26 | 81.76 | 3,676,139 | +0.07(+0.09%) |
May 03, 2024 | 81.07 | 81.92 | 81.01 | 81.69 | 4,987,246 | +0.77(+0.95%) |
May 02, 2024 | 81.44 | 81.73 | 80.13 | 80.92 | 6,338,807 | +0.03(+0.04%) |
May 01, 2024 | 79.99 | 81.73 | 79.99 | 80.89 | 5,366,116 | +0.65(+0.81%) |
Apr 30, 2024 | 80.02 | 80.68 | 79.76 | 80.24 | 6,487,430 | -0.62(-0.77%) |
Apr 29, 2024 | 79.62 | 81.12 | 79.52 | 80.86 | 6,153,778 | +1.12(+1.40%) |
Apr 26, 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 5,024,909 | +0.49(+0.62%) |
Apr 25, 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 5,624,091 | -1.13(-1.41%) |
Apr 24, 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 5,028,352 | -0.91(-1.12%) |
Apr 23, 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 5,296,141 | +0.72(+0.89%) |
Apr 22, 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 4,962,559 | +1.09(+1.37%) |
Apr 19, 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 6,756,964 | +0.29(+0.37%) |
Apr 18, 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 6,066,075 | +0.11(+0.14%) |
Apr 17, 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 5,640,099 | -0.17(-0.21%) |
Apr 16, 2024 | 80.34 | 80.41 | 78.79 | 79.25 | 7,674,480 | -0.98(-1.22%) |
Apr 15, 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 7,500,233 | +0.10(+0.12%) |
Apr 12, 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 6,562,832 | -2.04(-2.48%) |
Apr 11, 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 5,241,307 | -0.16(-0.19%) |
Apr 10, 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 6,508,982 | -1.47(-1.75%) |
Apr 09, 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 5,681,219 | +0.89(+1.07%) |
Apr 08, 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 8,725,353 | -1.65(-1.95%) |
Apr 05, 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 4,935,951 | +0.64(+0.76%) |
Apr 04, 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 6,796,814 | -1.08(-1.27%) |
Apr 03, 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 5,887,410 | -0.20(-0.23%) |
Apr 02, 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 6,007,230 | -1.82(-2.09%) |
Apr 01, 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 4,727,387 | -0.13(-0.15%) |
Mar 28, 2024 | 87.10 | 87.31 | 86.93 | 87.15 | 7,579,474 | +0.23(+0.26%) |
Mar 27, 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 8,219,848 | +3.22(+3.85%) |
Mar 26, 2024 | 83.50 | 83.86 | 83.05 | 83.70 | 4,806,838 | +0.46(+0.55%) |
Mar 25, 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 5,481,235 | +0.16(+0.19%) |
Mar 22, 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 5,181,513 | -0.33(-0.40%) |
Mar 21, 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 6,233,417 | +0.06(+0.07%) |
Mar 20, 2024 | 83.06 | 83.49 | 82.85 | 83.35 | 4,223,131 | -0.07(-0.08%) |
Mar 19, 2024 | 83.00 | 83.45 | 82.62 | 83.42 | 4,942,921 | +0.45(+0.54%) |
Mar 18, 2024 | 83.11 | 83.37 | 82.65 | 82.97 | 4,823,520 | +0.09(+0.11%) |
Mar 15, 2024 | 82.75 | 83.32 | 82.14 | 82.88 | 17,223,526 | -0.81(-0.97%) |
Mar 14, 2024 | 83.83 | 84.01 | 83.30 | 83.70 | 7,900,959 | -0.68(-0.81%) |
Mar 13, 2024 | 85.30 | 85.64 | 84.09 | 84.38 | 5,957,073 | -0.65(-0.77%) |
Mar 12, 2024 | 84.45 | 85.38 | 84.20 | 85.04 | 4,599,928 | +0.24(+0.28%) |
Mar 11, 2024 | 83.85 | 84.93 | 83.85 | 84.80 | 5,588,255 | +0.37(+0.43%) |
Mar 08, 2024 | 84.78 | 85.56 | 84.22 | 84.43 | 6,615,629 | -0.02(-0.02%) |
Mar 07, 2024 | 85.29 | 85.72 | 83.98 | 84.45 | 6,227,532 | -0.40(-0.47%) |
Mar 06, 2024 | 84.03 | 85.10 | 83.91 | 84.85 | 6,098,436 | +0.94(+1.12%) |
Mar 05, 2024 | 84.74 | 85.14 | 83.61 | 83.91 | 5,114,807 | -0.46(-0.54%) |
Mar 04, 2024 | 82.91 | 84.41 | 82.55 | 84.36 | 5,598,963 | +1.45(+1.75%) |