Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 80.95 | 81.06 | 80.65 | 81.06 | 10,580 | -0.28(-0.34%) |
May 16, 2024 | 81.46 | 81.46 | 81.16 | 81.34 | 9,013 | -0.42(-0.51%) |
May 15, 2024 | 81.53 | 81.76 | 81.27 | 81.76 | 22,039 | +0.60(+0.74%) |
May 14, 2024 | 80.79 | 81.16 | 80.66 | 81.16 | 13,285 | +0.57(+0.71%) |
May 13, 2024 | 80.43 | 80.68 | 80.42 | 80.59 | 6,435 | +0.52(+0.65%) |
May 10, 2024 | 80.49 | 80.49 | 79.88 | 80.07 | 21,405 | -0.03(-0.04%) |
May 09, 2024 | 79.49 | 80.19 | 79.49 | 80.10 | 26,968 | +0.52(+0.65%) |
May 08, 2024 | 79.14 | 79.73 | 79.14 | 79.58 | 7,125 | -0.14(-0.18%) |
May 07, 2024 | 79.79 | 80.05 | 79.60 | 79.72 | 8,794 | -0.18(-0.23%) |
May 06, 2024 | 79.99 | 80.00 | 79.73 | 79.90 | 14,808 | +0.50(+0.63%) |
May 03, 2024 | 79.45 | 79.67 | 79.10 | 79.40 | 16,652 | +1.01(+1.29%) |
May 02, 2024 | 77.75 | 78.51 | 77.60 | 78.39 | 15,112 | +1.56(+2.03%) |
May 01, 2024 | 76.68 | 77.76 | 76.68 | 76.83 | 15,143 | +0.27(+0.35%) |
Apr 30, 2024 | 76.95 | 77.43 | 76.56 | 76.56 | 12,853 | -0.89(-1.15%) |
Apr 29, 2024 | 77.05 | 77.58 | 77.05 | 77.45 | 9,244 | +0.86(+1.12%) |
Apr 26, 2024 | 76.72 | 76.77 | 76.39 | 76.59 | 19,712 | +0.61(+0.80%) |
Apr 25, 2024 | 75.47 | 76.15 | 75.22 | 75.98 | 5,530 | -0.13(-0.17%) |
Apr 24, 2024 | 76.30 | 76.42 | 75.87 | 76.11 | 30,131 | -0.44(-0.57%) |
Apr 23, 2024 | 76.03 | 76.75 | 76.03 | 76.55 | 28,785 | +0.79(+1.04%) |
Apr 22, 2024 | 75.39 | 76.10 | 75.08 | 75.76 | 10,681 | +1.09(+1.46%) |
Apr 19, 2024 | 74.64 | 75.08 | 74.64 | 74.67 | 21,220 | -0.30(-0.40%) |
Apr 18, 2024 | 74.98 | 75.24 | 74.87 | 74.97 | 9,170 | +0.49(+0.66%) |
Apr 17, 2024 | 74.92 | 74.99 | 74.37 | 74.48 | 17,542 | -0.06(-0.08%) |
Apr 16, 2024 | 74.47 | 74.78 | 74.25 | 74.54 | 26,619 | -0.73(-0.97%) |
Apr 15, 2024 | 76.41 | 76.41 | 75.18 | 75.27 | 11,055 | -0.56(-0.74%) |
Apr 12, 2024 | 76.60 | 76.60 | 75.72 | 75.83 | 65,310 | -1.49(-1.93%) |
Apr 11, 2024 | 77.53 | 77.54 | 76.80 | 77.32 | 25,891 | +0.34(+0.44%) |
Apr 10, 2024 | 77.20 | 77.22 | 76.75 | 76.98 | 13,438 | -1.64(-2.09%) |
Apr 09, 2024 | 78.59 | 78.62 | 78.12 | 78.62 | 10,474 | +1.16(+1.50%) |
Apr 08, 2024 | 77.45 | 77.68 | 77.35 | 77.46 | 13,871 | +0.54(+0.70%) |
Apr 05, 2024 | 76.54 | 77.08 | 76.45 | 76.92 | 6,615 | -0.23(-0.30%) |
Apr 04, 2024 | 78.02 | 78.47 | 76.98 | 77.15 | 14,201 | -0.43(-0.55%) |
Apr 03, 2024 | 77.09 | 77.70 | 77.06 | 77.58 | 11,799 | -0.05(-0.06%) |
Apr 02, 2024 | 77.47 | 77.63 | 77.35 | 77.63 | 16,118 | -0.73(-0.93%) |
Apr 01, 2024 | 78.56 | 78.56 | 78.11 | 78.36 | 7,308 | -0.35(-0.44%) |
Mar 28, 2024 | 78.56 | 78.80 | 78.52 | 78.71 | 13,601 | -0.34(-0.43%) |
Mar 27, 2024 | 78.17 | 79.05 | 78.17 | 79.05 | 10,315 | +0.79(+1.01%) |
Mar 26, 2024 | 78.60 | 78.60 | 78.26 | 78.26 | 6,122 | -0.47(-0.60%) |
Mar 25, 2024 | 78.46 | 78.89 | 78.46 | 78.73 | 11,264 | +0.22(+0.28%) |
Mar 22, 2024 | 78.69 | 78.84 | 78.48 | 78.51 | 6,152 | -0.30(-0.38%) |
Mar 21, 2024 | 79.11 | 79.53 | 78.73 | 78.81 | 9,243 | -0.19(-0.24%) |
Mar 20, 2024 | 78.16 | 79.16 | 78.11 | 79.00 | 5,216 | +0.77(+0.98%) |
Mar 19, 2024 | 78.09 | 78.36 | 77.92 | 78.23 | 15,806 | -0.04(-0.05%) |
Mar 18, 2024 | 78.69 | 78.69 | 78.27 | 78.27 | 12,421 | +0.23(+0.29%) |
Mar 15, 2024 | 78.15 | 78.27 | 78.00 | 78.04 | 5,469 | -0.36(-0.46%) |
Mar 14, 2024 | 79.34 | 79.34 | 78.16 | 78.40 | 8,604 | -0.99(-1.25%) |
Mar 13, 2024 | 79.15 | 79.49 | 79.01 | 79.39 | 11,110 | -0.09(-0.11%) |
Mar 12, 2024 | 79.14 | 79.62 | 79.03 | 79.48 | 13,296 | +0.76(+0.97%) |
Mar 11, 2024 | 78.57 | 78.99 | 78.50 | 78.72 | 9,514 | +0.47(+0.60%) |
Mar 08, 2024 | 78.50 | 78.78 | 78.12 | 78.25 | 8,868 | +0.12(+0.15%) |
Mar 07, 2024 | 77.83 | 78.22 | 77.79 | 78.13 | 9,581 | +1.16(+1.51%) |
Mar 06, 2024 | 76.94 | 77.32 | 76.87 | 76.97 | 34,567 | +0.59(+0.77%) |
Mar 05, 2024 | 76.54 | 76.72 | 76.27 | 76.38 | 13,295 | -0.56(-0.73%) |
Mar 04, 2024 | 77.14 | 77.87 | 76.78 | 76.94 | 9,983 | -0.78(-1.00%) |