Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 80.91 | 81.76 | 79.53 | 81.69 | 990,571 | +0.64(+0.79%) |
May 16, 2024 | 79.77 | 81.08 | 79.20 | 81.05 | 719,496 | +1.35(+1.69%) |
May 15, 2024 | 79.18 | 79.96 | 78.32 | 79.70 | 887,581 | +0.13(+0.16%) |
May 14, 2024 | 79.04 | 79.62 | 77.90 | 79.57 | 636,546 | +0.34(+0.43%) |
May 13, 2024 | 79.48 | 80.17 | 78.03 | 79.23 | 698,331 | +1.41(+1.81%) |
May 10, 2024 | 79.13 | 79.58 | 77.82 | 77.82 | 1,216,960 | +1.07(+1.39%) |
May 09, 2024 | 75.50 | 77.69 | 74.73 | 76.75 | 1,329,209 | +1.32(+1.75%) |
May 08, 2024 | 72.87 | 75.49 | 72.70 | 75.43 | 967,880 | +2.73(+3.76%) |
May 07, 2024 | 71.91 | 73.27 | 71.91 | 72.70 | 404,806 | +0.70(+0.97%) |
May 06, 2024 | 72.68 | 73.65 | 71.48 | 72.00 | 824,755 | -0.40(-0.55%) |
May 03, 2024 | 71.63 | 72.51 | 70.88 | 72.40 | 486,310 | +0.90(+1.26%) |
May 02, 2024 | 69.79 | 71.79 | 69.79 | 71.50 | 492,781 | +2.19(+3.16%) |
May 01, 2024 | 70.42 | 70.88 | 69.01 | 69.31 | 648,514 | -1.05(-1.49%) |
Apr 30, 2024 | 72.62 | 72.62 | 70.25 | 70.36 | 640,919 | -1.89(-2.62%) |
Apr 29, 2024 | 72.66 | 73.26 | 72.02 | 72.25 | 654,764 | -0.52(-0.71%) |
Apr 26, 2024 | 71.78 | 73.13 | 71.63 | 72.77 | 588,990 | +0.96(+1.34%) |
Apr 25, 2024 | 70.61 | 72.02 | 70.01 | 71.81 | 510,116 | +0.97(+1.37%) |
Apr 24, 2024 | 70.57 | 71.17 | 70.02 | 70.84 | 541,351 | +0.20(+0.28%) |
Apr 23, 2024 | 69.91 | 71.48 | 69.58 | 70.64 | 423,294 | +0.80(+1.15%) |
Apr 22, 2024 | 69.37 | 70.25 | 68.33 | 69.84 | 990,524 | +0.31(+0.45%) |
Apr 19, 2024 | 68.80 | 70.06 | 68.67 | 69.53 | 724,878 | +1.07(+1.56%) |
Apr 18, 2024 | 70.55 | 70.67 | 67.80 | 68.46 | 745,865 | -2.32(-3.28%) |
Apr 17, 2024 | 71.47 | 72.64 | 70.40 | 70.78 | 590,104 | -0.17(-0.24%) |
Apr 16, 2024 | 69.96 | 71.50 | 69.40 | 70.95 | 569,944 | +0.38(+0.54%) |
Apr 15, 2024 | 70.90 | 71.92 | 70.04 | 70.57 | 730,628 | -0.40(-0.56%) |
Apr 12, 2024 | 72.34 | 72.49 | 70.54 | 70.97 | 619,652 | -0.67(-0.94%) |
Apr 11, 2024 | 71.02 | 71.95 | 70.85 | 71.64 | 690,466 | +1.50(+2.14%) |
Apr 10, 2024 | 69.02 | 70.24 | 68.56 | 70.14 | 970,284 | +1.17(+1.70%) |
Apr 09, 2024 | 71.49 | 71.49 | 68.60 | 68.97 | 966,643 | -1.85(-2.61%) |
Apr 08, 2024 | 71.44 | 71.47 | 69.87 | 70.82 | 928,969 | -0.95(-1.32%) |
Apr 05, 2024 | 72.27 | 72.81 | 71.64 | 71.77 | 478,853 | -0.30(-0.42%) |
Apr 04, 2024 | 73.28 | 73.43 | 71.99 | 72.07 | 624,050 | -1.17(-1.60%) |
Apr 03, 2024 | 72.11 | 74.04 | 72.11 | 73.24 | 717,428 | +0.64(+0.88%) |
Apr 02, 2024 | 72.80 | 72.82 | 71.58 | 72.60 | 627,078 | -0.15(-0.21%) |
Apr 01, 2024 | 71.55 | 73.59 | 71.55 | 72.75 | 748,322 | +1.20(+1.68%) |
Mar 28, 2024 | 70.65 | 71.60 | 70.30 | 71.55 | 959,659 | +1.01(+1.43%) |
Mar 27, 2024 | 70.17 | 70.96 | 69.95 | 70.54 | 839,404 | +0.12(+0.17%) |
Mar 26, 2024 | 71.73 | 71.93 | 70.39 | 70.42 | 662,230 | -1.56(-2.17%) |
Mar 25, 2024 | 72.68 | 73.43 | 71.84 | 71.98 | 435,347 | -0.52(-0.72%) |
Mar 22, 2024 | 72.77 | 72.93 | 72.05 | 72.50 | 407,483 | -0.55(-0.75%) |
Mar 21, 2024 | 72.76 | 73.67 | 72.12 | 73.05 | 567,953 | +0.83(+1.15%) |
Mar 20, 2024 | 72.01 | 72.28 | 70.78 | 72.22 | 867,616 | -0.33(-0.45%) |
Mar 19, 2024 | 72.09 | 73.57 | 71.88 | 72.55 | 1,372,444 | +0.81(+1.13%) |
Mar 18, 2024 | 71.56 | 72.10 | 70.52 | 71.74 | 873,534 | +0.38(+0.53%) |
Mar 15, 2024 | 71.55 | 72.74 | 70.26 | 71.36 | 1,307,800 | -0.54(-0.75%) |
Mar 14, 2024 | 71.18 | 73.27 | 70.62 | 71.90 | 1,538,799 | +0.57(+0.80%) |
Mar 13, 2024 | 69.87 | 71.83 | 69.72 | 71.33 | 1,226,078 | +2.31(+3.35%) |
Mar 12, 2024 | 68.35 | 69.95 | 68.28 | 69.02 | 925,887 | +0.75(+1.10%) |
Mar 11, 2024 | 67.93 | 68.36 | 67.28 | 68.27 | 533,982 | -0.05(-0.07%) |
Mar 08, 2024 | 69.14 | 69.38 | 67.78 | 68.32 | 584,709 | -0.93(-1.34%) |
Mar 07, 2024 | 68.06 | 69.49 | 68.06 | 69.25 | 863,236 | +1.38(+2.03%) |
Mar 06, 2024 | 66.51 | 68.09 | 66.39 | 67.87 | 958,444 | +1.41(+2.12%) |
Mar 05, 2024 | 64.79 | 66.84 | 64.53 | 66.46 | 976,527 | +2.14(+3.32%) |
Mar 04, 2024 | 66.96 | 66.96 | 64.28 | 64.32 | 822,400 | -2.39(-3.58%) |