Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.14 | 83.31 | 82.99 | 83.29 | 682,823 | +0.10(+0.12%) |
May 16, 2024 | 83.53 | 83.68 | 83.14 | 83.19 | 1,900,237 | -0.40(-0.48%) |
May 15, 2024 | 83.39 | 83.64 | 83.17 | 83.59 | 775,365 | +0.83(+1.00%) |
May 14, 2024 | 82.65 | 82.94 | 82.38 | 82.76 | 791,864 | +0.51(+0.62%) |
May 13, 2024 | 82.72 | 82.94 | 82.21 | 82.25 | 1,026,831 | -0.16(-0.19%) |
May 10, 2024 | 82.68 | 82.73 | 82.26 | 82.41 | 767,550 | +0.09(+0.11%) |
May 09, 2024 | 81.59 | 82.34 | 81.54 | 82.32 | 988,338 | +0.76(+0.93%) |
May 08, 2024 | 81.38 | 81.66 | 81.26 | 81.56 | 1,856,737 | -0.21(-0.26%) |
May 07, 2024 | 81.82 | 82.10 | 81.75 | 81.77 | 716,104 | +0.05(+0.06%) |
May 06, 2024 | 81.35 | 81.74 | 81.17 | 81.72 | 847,097 | +0.94(+1.16%) |
May 03, 2024 | 81.10 | 81.28 | 80.53 | 80.78 | 986,228 | +0.58(+0.72%) |
May 02, 2024 | 80.14 | 80.40 | 79.21 | 80.20 | 1,234,746 | +0.72(+0.91%) |
May 01, 2024 | 79.51 | 80.79 | 79.24 | 79.48 | 1,433,445 | -0.14(-0.18%) |
Apr 30, 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 794,401 | -1.36(-1.68%) |
Apr 29, 2024 | 80.68 | 81.09 | 80.60 | 80.98 | 1,127,063 | +0.46(+0.57%) |
Apr 26, 2024 | 80.30 | 80.79 | 80.15 | 80.52 | 790,524 | +0.25(+0.31%) |
Apr 25, 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 924,706 | -0.14(-0.17%) |
Apr 24, 2024 | 80.41 | 80.75 | 79.92 | 80.41 | 1,128,359 | +0.04(+0.05%) |
Apr 23, 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 1,608,287 | +0.99(+1.25%) |
Apr 22, 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 1,637,137 | +0.72(+0.92%) |
Apr 19, 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 1,112,026 | -0.05(-0.06%) |
Apr 18, 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 1,333,030 | -0.11(-0.14%) |
Apr 17, 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 3,448,662 | -0.31(-0.39%) |
Apr 16, 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 3,219,815 | -0.47(-0.59%) |
Apr 15, 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 2,269,901 | -1.02(-1.27%) |
Apr 12, 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 3,768,431 | -1.29(-1.57%) |
Apr 11, 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 2,406,202 | +0.00(+0.00%) |
Apr 10, 2024 | 81.86 | 82.47 | 81.59 | 81.91 | 1,198,097 | -1.36(-1.63%) |
Apr 09, 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 3,035,405 | +0.15(+0.18%) |
Apr 08, 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 1,567,621 | +0.35(+0.42%) |
Apr 05, 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 2,793,054 | +0.73(+0.89%) |
Apr 04, 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 1,685,385 | -0.92(-1.11%) |
Apr 03, 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 1,314,089 | +0.27(+0.33%) |
Apr 02, 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 3,023,744 | -0.85(-1.02%) |