Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.12 | 82.16 | 80.03 | 81.64 | 1,071,722 | +1.63(+2.04%) |
May 17, 2024 | 81.95 | 82.25 | 79.42 | 80.01 | 1,627,649 | -0.40(-0.50%) |
May 16, 2024 | 83.67 | 84.36 | 80.38 | 80.41 | 1,645,140 | -3.70(-4.40%) |
May 15, 2024 | 82.50 | 84.19 | 82.50 | 84.11 | 1,423,504 | +2.44(+2.99%) |
May 14, 2024 | 80.31 | 81.72 | 79.53 | 81.67 | 1,285,104 | +1.07(+1.33%) |
May 13, 2024 | 81.75 | 82.00 | 79.63 | 80.60 | 1,286,002 | -1.14(-1.39%) |
May 10, 2024 | 82.66 | 83.78 | 81.28 | 81.74 | 1,569,480 | -0.33(-0.40%) |
May 09, 2024 | 80.10 | 82.30 | 79.71 | 82.07 | 2,701,477 | +2.14(+2.68%) |
May 08, 2024 | 78.07 | 80.03 | 77.73 | 79.93 | 2,057,241 | +2.32(+2.99%) |
May 07, 2024 | 76.05 | 77.75 | 76.05 | 77.61 | 1,756,765 | +1.21(+1.58%) |
May 06, 2024 | 76.78 | 77.75 | 75.53 | 76.40 | 2,542,757 | +0.51(+0.67%) |
May 03, 2024 | 74.63 | 76.55 | 73.44 | 75.89 | 3,015,107 | +3.99(+5.55%) |
May 02, 2024 | 71.69 | 72.03 | 69.38 | 71.90 | 2,721,034 | +0.83(+1.17%) |
May 01, 2024 | 71.97 | 72.87 | 70.81 | 71.07 | 1,704,807 | -1.00(-1.39%) |
Apr 30, 2024 | 75.04 | 76.00 | 72.05 | 72.07 | 2,227,367 | -3.21(-4.26%) |
Apr 29, 2024 | 75.70 | 76.04 | 74.72 | 75.28 | 1,005,010 | -0.41(-0.54%) |
Apr 26, 2024 | 74.53 | 75.76 | 74.53 | 75.69 | 1,053,277 | +1.25(+1.68%) |
Apr 25, 2024 | 72.21 | 74.99 | 72.17 | 74.44 | 1,618,257 | +0.91(+1.24%) |
Apr 24, 2024 | 75.99 | 76.20 | 72.47 | 73.53 | 1,845,424 | +1.20(+1.65%) |
Apr 23, 2024 | 71.96 | 72.77 | 71.45 | 72.33 | 1,441,738 | +1.35(+1.90%) |
Apr 22, 2024 | 71.98 | 72.06 | 70.49 | 70.99 | 1,863,517 | -0.46(-0.64%) |
Apr 19, 2024 | 71.19 | 72.23 | 70.88 | 71.45 | 1,873,657 | +0.09(+0.13%) |
Apr 18, 2024 | 72.65 | 73.46 | 71.27 | 71.36 | 1,666,498 | -1.00(-1.38%) |
Apr 17, 2024 | 73.20 | 73.68 | 71.45 | 72.35 | 1,249,172 | -0.61(-0.83%) |
Apr 16, 2024 | 73.61 | 73.71 | 72.35 | 72.96 | 1,337,042 | -1.08(-1.45%) |
Apr 15, 2024 | 75.31 | 75.58 | 73.47 | 74.04 | 1,315,253 | +0.06(+0.08%) |
Apr 12, 2024 | 73.76 | 74.76 | 73.39 | 73.98 | 826,142 | -0.73(-0.97%) |
Apr 11, 2024 | 74.54 | 75.21 | 73.89 | 74.71 | 1,120,701 | +0.47(+0.63%) |
Apr 10, 2024 | 73.06 | 75.46 | 72.09 | 74.24 | 1,556,863 | -0.57(-0.76%) |
Apr 09, 2024 | 78.52 | 78.78 | 74.52 | 74.81 | 2,184,492 | -3.06(-3.93%) |
Apr 08, 2024 | 78.23 | 78.55 | 77.30 | 77.87 | 990,840 | -0.06(-0.08%) |
Apr 05, 2024 | 75.84 | 78.14 | 75.80 | 77.93 | 967,247 | +2.57(+3.41%) |
Apr 04, 2024 | 76.91 | 77.64 | 75.19 | 75.36 | 1,135,370 | -1.02(-1.33%) |
Apr 03, 2024 | 74.87 | 76.64 | 74.87 | 76.37 | 908,442 | +1.37(+1.82%) |
Apr 02, 2024 | 74.60 | 75.19 | 74.29 | 75.01 | 846,304 | +0.04(+0.05%) |
Apr 01, 2024 | 75.51 | 75.51 | 74.52 | 74.97 | 1,032,838 | -0.24(-0.32%) |
Mar 28, 2024 | 75.35 | 75.07 | 75.07 | 75.21 | 1,670,417 | -0.01(-0.01%) |
Mar 27, 2024 | 75.19 | 75.74 | 73.89 | 75.22 | 1,185,527 | +0.48(+0.64%) |
Mar 26, 2024 | 73.84 | 75.10 | 73.70 | 74.74 | 1,630,496 | +0.90(+1.22%) |
Mar 25, 2024 | 73.31 | 74.18 | 73.17 | 73.84 | 953,938 | +0.35(+0.48%) |
Mar 22, 2024 | 73.46 | 74.05 | 73.24 | 73.49 | 1,129,525 | +0.03(+0.04%) |
Mar 21, 2024 | 73.10 | 74.16 | 73.02 | 73.46 | 1,372,736 | +0.87(+1.20%) |
Mar 20, 2024 | 71.40 | 72.86 | 71.32 | 72.59 | 1,192,389 | +1.39(+1.95%) |
Mar 19, 2024 | 69.98 | 71.50 | 69.98 | 71.21 | 1,381,706 | +0.75(+1.06%) |
Mar 18, 2024 | 70.36 | 71.11 | 70.02 | 70.46 | 1,308,722 | +0.68(+0.97%) |
Mar 15, 2024 | 69.62 | 70.62 | 69.62 | 69.78 | 1,876,183 | -0.32(-0.46%) |
Mar 14, 2024 | 70.87 | 71.23 | 69.53 | 70.10 | 1,149,734 | -0.47(-0.66%) |
Mar 13, 2024 | 69.78 | 70.81 | 69.59 | 70.57 | 1,137,084 | +0.86(+1.23%) |
Mar 12, 2024 | 68.16 | 69.80 | 67.92 | 69.71 | 930,782 | +1.58(+2.31%) |
Mar 11, 2024 | 68.15 | 68.67 | 67.33 | 68.13 | 1,296,240 | -0.27(-0.39%) |
Mar 08, 2024 | 69.75 | 70.11 | 68.13 | 68.40 | 1,239,004 | -1.22(-1.75%) |
Mar 07, 2024 | 69.47 | 70.06 | 69.26 | 69.62 | 829,658 | +0.47(+0.68%) |
Mar 06, 2024 | 68.96 | 69.80 | 68.52 | 69.15 | 856,137 | +1.04(+1.52%) |
Mar 05, 2024 | 68.60 | 68.91 | 67.70 | 68.11 | 1,473,875 | -1.14(-1.64%) |
Mar 04, 2024 | 68.82 | 69.95 | 68.77 | 69.25 | 1,616,042 | +0.69(+1.00%) |