Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 79.89 | 80.10 | 79.39 | 79.61 | 29,711 | -0.22(-0.28%) |
May 09, 2024 | 79.12 | 79.89 | 79.06 | 79.83 | 31,022 | +0.68(+0.86%) |
May 08, 2024 | 78.79 | 79.31 | 78.79 | 79.15 | 18,826 | -0.50(-0.63%) |
May 07, 2024 | 79.98 | 80.01 | 79.52 | 79.65 | 27,778 | -0.41(-0.51%) |
May 06, 2024 | 79.55 | 80.07 | 79.52 | 80.06 | 20,359 | +0.97(+1.23%) |
May 03, 2024 | 79.18 | 79.68 | 78.89 | 79.09 | 42,604 | +0.67(+0.85%) |
May 02, 2024 | 77.95 | 78.54 | 77.51 | 78.42 | 170,127 | +1.06(+1.37%) |
May 01, 2024 | 77.53 | 78.64 | 76.98 | 77.36 | 1,107,386 | -0.35(-0.45%) |
Apr 30, 2024 | 78.77 | 78.90 | 77.67 | 77.71 | 44,783 | -1.64(-2.07%) |
Apr 29, 2024 | 79.21 | 79.42 | 78.91 | 79.35 | 87,839 | +0.99(+1.26%) |
Apr 26, 2024 | 78.02 | 78.72 | 77.89 | 78.36 | 27,622 | +0.53(+0.68%) |
Apr 25, 2024 | 76.78 | 77.93 | 76.63 | 77.83 | 32,211 | +0.00(+0.00%) |
Apr 24, 2024 | 78.19 | 78.28 | 77.35 | 77.83 | 85,063 | +0.24(+0.31%) |
Apr 23, 2024 | 77.10 | 77.77 | 76.89 | 77.59 | 64,300 | +0.95(+1.24%) |
Apr 22, 2024 | 76.52 | 77.03 | 75.98 | 76.64 | 62,749 | +0.37(+0.49%) |
Apr 19, 2024 | 76.74 | 76.96 | 75.96 | 76.27 | 291,481 | -0.80(-1.04%) |
Apr 18, 2024 | 77.34 | 77.95 | 76.88 | 77.07 | 35,954 | -0.34(-0.44%) |
Apr 17, 2024 | 78.24 | 78.24 | 77.21 | 77.41 | 172,969 | -0.34(-0.44%) |
Apr 16, 2024 | 77.90 | 78.16 | 77.36 | 77.75 | 52,111 | -0.23(-0.29%) |
Apr 15, 2024 | 79.73 | 79.73 | 77.90 | 77.98 | 100,561 | -1.21(-1.53%) |
Apr 12, 2024 | 80.11 | 80.11 | 78.99 | 79.19 | 61,592 | -1.27(-1.58%) |
Apr 11, 2024 | 80.25 | 80.70 | 79.59 | 80.46 | 79,754 | +0.57(+0.71%) |
Apr 10, 2024 | 79.47 | 80.10 | 79.47 | 79.89 | 45,320 | -0.90(-1.11%) |
Apr 09, 2024 | 80.77 | 80.82 | 80.14 | 80.79 | 33,092 | +0.27(+0.34%) |
Apr 08, 2024 | 80.53 | 80.73 | 80.46 | 80.52 | 26,422 | +0.33(+0.41%) |
Apr 05, 2024 | 79.63 | 80.51 | 79.63 | 80.19 | 43,747 | +0.63(+0.79%) |
Apr 04, 2024 | 81.10 | 81.30 | 79.54 | 79.56 | 42,968 | -0.99(-1.23%) |
Apr 03, 2024 | 80.17 | 80.81 | 80.17 | 80.55 | 46,619 | +0.01(+0.01%) |
Apr 02, 2024 | 80.53 | 80.55 | 80.16 | 80.54 | 80,969 | -0.99(-1.21%) |
Apr 01, 2024 | 82.16 | 82.16 | 81.32 | 81.53 | 108,668 | -0.44(-0.54%) |
Mar 28, 2024 | 82.15 | 82.28 | 81.97 | 81.97 | 24,433 | -0.06(-0.07%) |
Mar 27, 2024 | 81.88 | 82.05 | 81.71 | 82.03 | 35,876 | +0.76(+0.94%) |
Mar 26, 2024 | 81.69 | 81.80 | 81.26 | 81.27 | 50,808 | +0.05(+0.06%) |
Mar 25, 2024 | 81.25 | 81.49 | 81.16 | 81.22 | 29,929 | -0.18(-0.22%) |
Mar 22, 2024 | 81.43 | 81.56 | 81.27 | 81.40 | 20,272 | -0.64(-0.78%) |
Mar 21, 2024 | 82.09 | 82.35 | 81.99 | 82.04 | 18,724 | +0.40(+0.49%) |
Mar 20, 2024 | 80.47 | 81.64 | 80.47 | 81.64 | 54,857 | +1.23(+1.53%) |
Mar 19, 2024 | 79.70 | 80.41 | 79.69 | 80.41 | 29,311 | +0.59(+0.74%) |
Mar 18, 2024 | 79.76 | 80.05 | 79.45 | 79.82 | 35,897 | +0.50(+0.63%) |
Mar 15, 2024 | 79.93 | 79.99 | 79.23 | 79.32 | 45,252 | -0.72(-0.90%) |
Mar 14, 2024 | 80.70 | 80.70 | 79.59 | 80.04 | 440,256 | -0.46(-0.57%) |
Mar 13, 2024 | 80.35 | 80.85 | 80.35 | 80.50 | 16,806 | -0.05(-0.06%) |
Mar 12, 2024 | 80.11 | 80.68 | 79.71 | 80.55 | 98,617 | +0.70(+0.88%) |
Mar 11, 2024 | 79.78 | 80.08 | 79.57 | 79.85 | 46,889 | -0.12(-0.15%) |
Mar 08, 2024 | 80.49 | 80.85 | 79.79 | 79.97 | 44,710 | -0.66(-0.82%) |
Mar 07, 2024 | 80.35 | 80.85 | 80.35 | 80.63 | 24,432 | +0.67(+0.84%) |
Mar 06, 2024 | 80.36 | 80.46 | 79.79 | 79.96 | 37,614 | -0.08(-0.10%) |
Mar 05, 2024 | 80.52 | 80.52 | 79.78 | 80.04 | 75,982 | -0.68(-0.84%) |
Mar 04, 2024 | 81.03 | 81.15 | 80.70 | 80.72 | 129,502 | -0.55(-0.68%) |