Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 84.45 | 84.64 | 84.09 | 84.11 | 1,926,022 | -0.52(-0.61%) |
May 15, 2024 | 84.58 | 84.80 | 84.00 | 84.63 | 2,545,355 | +0.98(+1.17%) |
May 14, 2024 | 83.74 | 83.99 | 83.27 | 83.65 | 1,506,641 | +0.89(+1.08%) |
May 13, 2024 | 83.33 | 83.50 | 82.73 | 82.76 | 1,187,426 | +0.16(+0.19%) |
May 10, 2024 | 83.43 | 83.55 | 82.36 | 82.60 | 1,121,962 | -0.59(-0.71%) |
May 09, 2024 | 82.50 | 83.27 | 82.26 | 83.19 | 1,240,883 | +0.79(+0.96%) |
May 08, 2024 | 81.97 | 82.44 | 81.91 | 82.40 | 1,124,514 | -0.44(-0.53%) |
May 07, 2024 | 82.78 | 83.35 | 82.69 | 82.84 | 1,552,302 | +0.18(+0.22%) |
May 06, 2024 | 82.25 | 82.80 | 82.23 | 82.66 | 1,503,197 | +1.05(+1.29%) |
May 03, 2024 | 82.25 | 82.55 | 81.32 | 81.61 | 2,243,861 | +0.76(+0.94%) |
May 02, 2024 | 80.38 | 80.90 | 79.47 | 80.85 | 1,775,818 | +1.49(+1.88%) |
May 01, 2024 | 79.18 | 80.99 | 78.87 | 79.36 | 3,122,479 | +0.20(+0.25%) |
Apr 30, 2024 | 80.09 | 80.32 | 79.14 | 79.16 | 1,867,942 | -1.68(-2.08%) |
Apr 29, 2024 | 80.56 | 81.03 | 80.42 | 80.84 | 1,785,710 | +0.62(+0.77%) |
Apr 26, 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 1,538,113 | +0.77(+0.97%) |
Apr 25, 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 1,986,269 | -0.48(-0.60%) |
Apr 24, 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 2,010,473 | -0.36(-0.45%) |
Apr 23, 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 2,176,098 | +1.37(+1.74%) |
Apr 22, 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 1,947,547 | +0.84(+1.08%) |
Apr 19, 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 3,145,143 | +0.13(+0.17%) |
Apr 18, 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 2,477,732 | -0.10(-0.13%) |
Apr 17, 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 3,316,939 | -0.82(-1.04%) |
Apr 16, 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 4,063,754 | -0.28(-0.35%) |
Apr 15, 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 3,030,580 | -1.17(-1.46%) |
Apr 12, 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 2,183,168 | -1.50(-1.83%) |
Apr 11, 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 2,689,510 | +0.59(+0.73%) |
Apr 10, 2024 | 81.33 | 82.03 | 80.68 | 81.23 | 3,794,043 | -2.19(-2.63%) |
Apr 09, 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 4,560,810 | +0.29(+0.35%) |
Apr 08, 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 1,887,657 | +0.49(+0.59%) |
Apr 05, 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 2,705,196 | +0.30(+0.36%) |
Apr 04, 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 2,286,495 | -0.86(-1.03%) |
Apr 03, 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 2,242,823 | +0.49(+0.59%) |
Apr 02, 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 3,113,406 | -1.52(-1.80%) |