Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 83.75 | 83.75 | 83.17 | 83.42 | 1,571 | -0.40(-0.47%) |
May 21, 2024 | 83.09 | 83.82 | 83.09 | 83.82 | 793 | +0.21(+0.25%) |
May 20, 2024 | 83.43 | 83.77 | 83.43 | 83.61 | 1,632 | +0.62(+0.74%) |
May 17, 2024 | 82.80 | 83.04 | 82.73 | 82.99 | 2,054 | -0.14(-0.16%) |
May 16, 2024 | 83.39 | 83.39 | 83.09 | 83.13 | 1,668 | -0.23(-0.28%) |
May 15, 2024 | 82.56 | 83.40 | 82.56 | 83.36 | 11,348 | +1.41(+1.72%) |
May 14, 2024 | 81.13 | 81.99 | 81.13 | 81.95 | 4,005 | +0.56(+0.69%) |
May 13, 2024 | 82.04 | 82.04 | 81.26 | 81.39 | 11,813 | -0.17(-0.21%) |
May 10, 2024 | 81.44 | 81.56 | 81.42 | 81.56 | 765 | +0.10(+0.12%) |
May 09, 2024 | 81.28 | 81.57 | 81.28 | 81.46 | 83,147 | -0.07(-0.09%) |
May 08, 2024 | 81.44 | 81.59 | 81.21 | 81.53 | 3,279 | +0.07(+0.08%) |
May 07, 2024 | 81.68 | 81.68 | 81.34 | 81.47 | 1,228 | -0.32(-0.39%) |
May 06, 2024 | 80.69 | 81.79 | 80.69 | 81.79 | 788 | +1.67(+2.09%) |
May 03, 2024 | 80.31 | 80.31 | 80.11 | 80.12 | 726 | +1.59(+2.03%) |
May 02, 2024 | 77.99 | 78.67 | 77.99 | 78.52 | 1,320 | +0.66(+0.84%) |
May 01, 2024 | 78.36 | 79.26 | 77.66 | 77.87 | 1,410 | -0.49(-0.62%) |
Apr 30, 2024 | 78.82 | 78.82 | 78.36 | 78.36 | 683 | -0.98(-1.24%) |
Apr 29, 2024 | 79.07 | 79.34 | 79.07 | 79.34 | 1,300 | +0.05(+0.06%) |
Apr 26, 2024 | 78.45 | 79.73 | 78.38 | 79.29 | 14,827 | +1.56(+2.01%) |
Apr 25, 2024 | 77.67 | 77.73 | 77.61 | 77.73 | 1,564 | -0.62(-0.79%) |
Apr 24, 2024 | 78.40 | 78.50 | 78.34 | 78.35 | 1,404 | -0.38(-0.48%) |
Apr 23, 2024 | 78.82 | 78.93 | 78.73 | 78.73 | 812 | +1.59(+2.06%) |
Apr 22, 2024 | 76.73 | 77.44 | 76.62 | 77.14 | 1,816 | +0.81(+1.06%) |
Apr 19, 2024 | 76.98 | 76.98 | 76.07 | 76.33 | 879 | -2.21(-2.82%) |
Apr 18, 2024 | 79.49 | 79.49 | 78.54 | 78.54 | 1,811 | -0.46(-0.58%) |
Apr 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 118 | -0.93(-1.16%) |
Apr 16, 2024 | 79.82 | 80.13 | 79.50 | 79.93 | 9,710 | +0.26(+0.32%) |
Apr 15, 2024 | 81.48 | 81.48 | 79.46 | 79.67 | 3,094 | -1.30(-1.60%) |
Apr 12, 2024 | 80.89 | 80.97 | 80.84 | 80.97 | 3,108 | -1.48(-1.80%) |
Apr 11, 2024 | 82.25 | 82.46 | 82.21 | 82.46 | 947 | +1.30(+1.60%) |
Apr 10, 2024 | 80.70 | 81.16 | 80.70 | 81.16 | 706 | -0.27(-0.33%) |
Apr 09, 2024 | 81.44 | 81.44 | 81.43 | 81.43 | 830 | -0.31(-0.38%) |
Apr 08, 2024 | 81.97 | 81.97 | 81.74 | 81.74 | 913 | -0.21(-0.26%) |
Apr 05, 2024 | 81.06 | 81.97 | 81.00 | 81.95 | 3,002 | +1.43(+1.78%) |
Apr 04, 2024 | 82.44 | 82.47 | 80.52 | 80.52 | 1,026 | -1.22(-1.49%) |
Apr 03, 2024 | 81.96 | 81.96 | 81.74 | 81.74 | 297 | +0.20(+0.24%) |
Apr 02, 2024 | 81.42 | 81.54 | 81.23 | 81.54 | 1,166 | -0.84(-1.02%) |
Apr 01, 2024 | 82.53 | 82.53 | 82.03 | 82.38 | 5,636 | +0.09(+0.11%) |
Mar 28, 2024 | 82.47 | 82.47 | 82.29 | 82.29 | 3,592 | -0.06(-0.08%) |
Mar 27, 2024 | 81.99 | 82.44 | 81.99 | 82.35 | 4,593 | -0.28(-0.34%) |
Mar 26, 2024 | 83.27 | 83.27 | 82.63 | 82.63 | 4,057 | -0.42(-0.50%) |
Mar 25, 2024 | 83.09 | 83.25 | 83.02 | 83.05 | 4,857 | -0.40(-0.48%) |
Mar 22, 2024 | 82.97 | 83.49 | 82.82 | 83.45 | 10,037 | +0.12(+0.15%) |
Mar 21, 2024 | 83.61 | 83.80 | 83.33 | 83.33 | 10,048 | +0.44(+0.53%) |
Mar 20, 2024 | 82.44 | 82.91 | 82.05 | 82.89 | 866 | +0.82(+0.99%) |
Mar 19, 2024 | 81.81 | 82.07 | 81.75 | 82.07 | 13,850 | +0.24(+0.29%) |
Mar 18, 2024 | 82.18 | 82.33 | 81.83 | 81.83 | 1,107 | +0.59(+0.73%) |
Mar 15, 2024 | 81.31 | 81.59 | 81.24 | 81.24 | 1,327 | -1.03(-1.25%) |
Mar 14, 2024 | 82.44 | 82.46 | 82.19 | 82.26 | 2,078 | -0.18(-0.21%) |
Mar 13, 2024 | 82.85 | 82.85 | 82.44 | 82.44 | 1,074 | -0.53(-0.64%) |
Mar 12, 2024 | 82.55 | 82.99 | 82.55 | 82.97 | 2,136 | +1.84(+2.27%) |
Mar 11, 2024 | 82.15 | 82.15 | 81.13 | 81.13 | 1,131 | -1.01(-1.23%) |
Mar 08, 2024 | 84.20 | 84.20 | 81.94 | 82.13 | 955 | -1.63(-1.95%) |
Mar 07, 2024 | 83.19 | 83.96 | 82.95 | 83.77 | 6,484 | +1.62(+1.98%) |
Mar 06, 2024 | 82.62 | 82.62 | 82.00 | 82.14 | 2,828 | +0.64(+0.79%) |
Mar 05, 2024 | 81.32 | 81.50 | 81.05 | 81.50 | 5,265 | -1.48(-1.79%) |
Mar 04, 2024 | 83.23 | 83.54 | 82.98 | 82.98 | 2,053 | -0.21(-0.25%) |