Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 83.21 | 84.13 | 83.21 | 84.06 | 1,637,074 | +1.13(+1.36%) |
May 17, 2024 | 83.01 | 83.07 | 82.26 | 82.93 | 1,332,824 | +0.40(+0.48%) |
May 16, 2024 | 82.76 | 83.17 | 82.53 | 82.53 | 2,620,885 | -0.22(-0.27%) |
May 15, 2024 | 81.00 | 82.84 | 80.95 | 82.75 | 2,694,504 | +1.87(+2.31%) |
May 14, 2024 | 80.11 | 81.08 | 79.96 | 80.88 | 2,030,017 | +0.66(+0.82%) |
May 13, 2024 | 80.99 | 81.45 | 79.95 | 80.22 | 2,537,074 | -0.65(-0.80%) |
May 10, 2024 | 82.72 | 82.81 | 80.74 | 80.87 | 3,147,698 | -1.16(-1.41%) |
May 09, 2024 | 81.56 | 82.03 | 80.92 | 82.03 | 2,359,649 | +0.66(+0.81%) |
May 08, 2024 | 80.18 | 81.42 | 80.08 | 81.37 | 4,105,492 | +1.59(+1.99%) |
May 07, 2024 | 80.21 | 80.30 | 79.56 | 79.78 | 4,332,706 | -0.35(-0.44%) |
May 06, 2024 | 79.67 | 80.15 | 78.72 | 80.13 | 3,255,251 | +1.29(+1.64%) |
May 03, 2024 | 78.16 | 79.42 | 76.90 | 78.84 | 6,151,718 | +1.79(+2.32%) |
May 02, 2024 | 73.95 | 77.83 | 73.87 | 77.05 | 8,869,194 | +10.31(+15.45%) |
May 01, 2024 | 66.82 | 67.84 | 66.33 | 66.74 | 4,584,730 | +0.03(+0.04%) |
Apr 30, 2024 | 66.72 | 68.30 | 66.72 | 66.71 | 4,957,895 | -0.36(-0.54%) |
Apr 29, 2024 | 66.29 | 67.80 | 66.29 | 67.07 | 4,339,159 | +0.71(+1.07%) |
Apr 26, 2024 | 64.82 | 66.53 | 64.67 | 66.36 | 4,074,158 | +1.60(+2.47%) |
Apr 25, 2024 | 64.25 | 64.90 | 63.60 | 64.76 | 2,281,118 | +0.10(+0.15%) |
Apr 24, 2024 | 65.06 | 65.45 | 64.03 | 64.66 | 2,838,593 | -0.06(-0.09%) |
Apr 23, 2024 | 63.37 | 64.74 | 62.79 | 64.72 | 3,069,379 | +1.83(+2.91%) |
Apr 22, 2024 | 63.46 | 63.72 | 62.76 | 62.89 | 2,395,812 | -0.48(-0.76%) |
Apr 19, 2024 | 64.01 | 64.30 | 62.93 | 63.37 | 3,074,217 | -0.09(-0.14%) |
Apr 18, 2024 | 63.45 | 64.31 | 63.33 | 63.46 | 2,295,737 | +0.04(+0.06%) |
Apr 17, 2024 | 64.40 | 64.40 | 62.89 | 63.42 | 3,090,677 | -0.56(-0.87%) |
Apr 16, 2024 | 63.66 | 64.71 | 63.44 | 63.98 | 2,642,385 | +0.53(+0.83%) |
Apr 15, 2024 | 65.30 | 65.49 | 63.07 | 63.45 | 2,731,064 | -0.51(-0.80%) |
Apr 12, 2024 | 65.26 | 65.59 | 63.49 | 63.96 | 2,999,829 | -1.59(-2.42%) |
Apr 11, 2024 | 65.16 | 65.96 | 64.52 | 65.55 | 2,298,090 | +0.34(+0.52%) |
Apr 10, 2024 | 64.98 | 65.62 | 64.62 | 65.21 | 2,815,519 | -0.60(-0.91%) |
Apr 09, 2024 | 66.74 | 66.74 | 65.27 | 65.81 | 4,822,367 | -0.88(-1.32%) |
Apr 08, 2024 | 67.23 | 67.37 | 66.58 | 66.69 | 4,443,868 | -0.33(-0.49%) |
Apr 05, 2024 | 65.81 | 67.07 | 65.55 | 67.02 | 2,422,949 | +1.53(+2.33%) |
Apr 04, 2024 | 66.50 | 66.79 | 65.31 | 65.49 | 3,508,862 | -0.47(-0.71%) |
Apr 03, 2024 | 65.17 | 66.61 | 65.14 | 65.96 | 3,710,191 | +0.74(+1.13%) |
Apr 02, 2024 | 65.72 | 65.82 | 64.79 | 65.22 | 4,963,340 | -0.85(-1.29%) |
Apr 01, 2024 | 68.31 | 68.52 | 65.60 | 66.07 | 3,391,217 | -2.32(-3.39%) |
Mar 28, 2024 | 68.34 | 68.69 | 68.48 | 68.39 | 2,894,897 | +0.35(+0.51%) |
Mar 27, 2024 | 68.03 | 68.24 | 67.45 | 68.04 | 2,347,318 | +0.43(+0.64%) |
Mar 26, 2024 | 67.43 | 67.83 | 67.24 | 67.61 | 1,904,467 | +0.29(+0.43%) |
Mar 25, 2024 | 68.25 | 68.34 | 67.24 | 67.32 | 1,765,293 | -0.74(-1.09%) |
Mar 22, 2024 | 67.60 | 68.33 | 67.48 | 68.06 | 3,037,179 | +0.42(+0.62%) |
Mar 21, 2024 | 67.77 | 67.93 | 67.11 | 67.64 | 3,791,481 | +0.15(+0.22%) |
Mar 20, 2024 | 67.07 | 67.91 | 67.03 | 67.49 | 4,561,124 | +0.36(+0.54%) |
Mar 19, 2024 | 66.89 | 67.35 | 66.42 | 67.13 | 4,271,690 | +0.43(+0.64%) |
Mar 18, 2024 | 66.72 | 67.11 | 66.24 | 66.70 | 4,042,025 | +0.50(+0.75%) |
Mar 15, 2024 | 64.96 | 66.20 | 64.96 | 66.20 | 6,498,456 | +0.74(+1.13%) |
Mar 14, 2024 | 65.59 | 65.75 | 65.14 | 65.46 | 3,677,971 | -0.13(-0.20%) |
Mar 13, 2024 | 65.95 | 66.05 | 65.02 | 65.59 | 4,392,430 | -0.44(-0.67%) |
Mar 12, 2024 | 65.01 | 66.16 | 64.35 | 66.03 | 5,847,213 | +1.07(+1.65%) |
Mar 11, 2024 | 67.43 | 67.91 | 64.73 | 64.96 | 6,441,579 | -2.74(-4.04%) |
Mar 08, 2024 | 69.34 | 69.51 | 67.29 | 67.70 | 3,657,461 | -1.64(-2.36%) |
Mar 07, 2024 | 69.08 | 69.45 | 68.69 | 69.34 | 2,512,476 | +0.60(+0.87%) |
Mar 06, 2024 | 68.10 | 69.23 | 68.05 | 68.74 | 4,688,173 | +0.82(+1.21%) |
Mar 05, 2024 | 67.60 | 68.29 | 67.39 | 67.92 | 2,956,464 | +0.17(+0.25%) |
Mar 04, 2024 | 67.01 | 67.93 | 66.91 | 67.75 | 1,923,407 | +0.79(+1.18%) |