Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 83.24 | 83.91 | 82.69 | 83.80 | 170,172 | +0.62(+0.75%) |
May 23, 2024 | 84.57 | 84.57 | 82.81 | 83.18 | 114,795 | -1.39(-1.64%) |
May 22, 2024 | 85.05 | 85.50 | 83.83 | 84.57 | 139,301 | -0.95(-1.11%) |
May 21, 2024 | 85.60 | 86.03 | 84.64 | 85.52 | 94,337 | -0.01(-0.01%) |
May 20, 2024 | 87.02 | 87.02 | 85.48 | 85.53 | 115,395 | -1.63(-1.87%) |
May 17, 2024 | 87.34 | 87.70 | 86.81 | 87.16 | 86,248 | -0.08(-0.09%) |
May 16, 2024 | 86.24 | 87.99 | 86.06 | 87.24 | 112,665 | +1.18(+1.37%) |
May 15, 2024 | 86.20 | 86.37 | 84.98 | 86.06 | 96,443 | +0.04(+0.05%) |
May 14, 2024 | 85.74 | 86.15 | 85.34 | 86.02 | 126,965 | +1.18(+1.39%) |
May 13, 2024 | 85.60 | 86.05 | 84.73 | 84.84 | 97,193 | -0.05(-0.06%) |
May 10, 2024 | 85.17 | 85.39 | 84.63 | 84.89 | 81,776 | -0.51(-0.60%) |
May 09, 2024 | 85.77 | 86.19 | 84.76 | 85.40 | 103,571 | -0.36(-0.42%) |
May 08, 2024 | 84.25 | 85.87 | 84.03 | 85.76 | 166,652 | +1.04(+1.23%) |
May 07, 2024 | 83.25 | 85.05 | 83.25 | 84.72 | 109,861 | +1.58(+1.90%) |
May 06, 2024 | 82.56 | 83.54 | 82.56 | 83.14 | 89,151 | +0.68(+0.82%) |
May 03, 2024 | 82.57 | 82.81 | 81.61 | 82.46 | 94,268 | +0.44(+0.54%) |
May 02, 2024 | 81.97 | 82.48 | 81.59 | 82.02 | 106,277 | +0.47(+0.58%) |
May 01, 2024 | 80.27 | 83.22 | 80.27 | 81.55 | 145,547 | +0.96(+1.19%) |
Apr 30, 2024 | 81.37 | 81.64 | 80.36 | 80.59 | 220,062 | -1.38(-1.68%) |
Apr 29, 2024 | 81.51 | 82.86 | 81.49 | 81.97 | 137,101 | +0.48(+0.59%) |
Apr 26, 2024 | 80.21 | 81.54 | 80.21 | 81.49 | 182,114 | +1.32(+1.65%) |
Apr 25, 2024 | 80.37 | 80.63 | 79.94 | 80.17 | 152,429 | -0.74(-0.91%) |
Apr 24, 2024 | 81.01 | 81.79 | 80.71 | 80.91 | 175,968 | -0.67(-0.82%) |
Apr 23, 2024 | 81.22 | 82.49 | 81.22 | 81.58 | 174,383 | +0.67(+0.83%) |
Apr 22, 2024 | 82.64 | 83.01 | 80.86 | 80.91 | 242,420 | -1.94(-2.34%) |
Apr 19, 2024 | 80.12 | 82.94 | 80.12 | 82.85 | 281,828 | +2.43(+3.02%) |
Apr 18, 2024 | 78.90 | 80.80 | 78.65 | 80.42 | 215,161 | +2.03(+2.59%) |
Apr 17, 2024 | 78.01 | 79.70 | 78.01 | 78.39 | 187,428 | +1.17(+1.52%) |
Apr 16, 2024 | 78.23 | 78.70 | 76.88 | 77.22 | 183,618 | -1.49(-1.89%) |
Apr 15, 2024 | 79.09 | 79.57 | 78.39 | 78.71 | 180,606 | +0.26(+0.33%) |
Apr 12, 2024 | 78.66 | 79.08 | 77.69 | 78.45 | 187,124 | -0.61(-0.77%) |
Apr 11, 2024 | 79.47 | 79.54 | 78.22 | 79.06 | 334,007 | -0.45(-0.57%) |
Apr 10, 2024 | 84.29 | 85.81 | 77.25 | 79.52 | 494,684 | -2.53(-3.08%) |
Apr 09, 2024 | 82.94 | 82.94 | 81.39 | 82.04 | 249,426 | -0.43(-0.53%) |
Apr 08, 2024 | 82.07 | 82.77 | 81.89 | 82.48 | 174,866 | +0.58(+0.71%) |
Apr 05, 2024 | 81.17 | 82.11 | 80.96 | 81.90 | 122,659 | +0.57(+0.70%) |
Apr 04, 2024 | 80.72 | 81.65 | 79.88 | 81.32 | 169,878 | +1.01(+1.25%) |
Apr 03, 2024 | 80.64 | 81.33 | 79.97 | 80.32 | 126,224 | -0.45(-0.56%) |
Apr 02, 2024 | 81.78 | 81.90 | 79.96 | 80.77 | 178,856 | -1.85(-2.24%) |
Apr 01, 2024 | 83.27 | 83.27 | 82.22 | 82.62 | 152,773 | -0.33(-0.39%) |
Mar 28, 2024 | 82.54 | 83.24 | 82.42 | 82.94 | 138,868 | +0.70(+0.85%) |
Mar 27, 2024 | 81.39 | 82.53 | 81.39 | 82.24 | 130,034 | +1.51(+1.87%) |
Mar 26, 2024 | 81.06 | 81.60 | 80.40 | 80.73 | 164,871 | -0.02(-0.02%) |
Mar 25, 2024 | 80.72 | 81.37 | 80.20 | 80.75 | 93,582 | +0.33(+0.41%) |
Mar 22, 2024 | 81.97 | 81.97 | 80.28 | 80.42 | 63,279 | -1.27(-1.56%) |
Mar 21, 2024 | 80.59 | 82.28 | 80.59 | 81.70 | 122,545 | +1.22(+1.52%) |
Mar 20, 2024 | 79.42 | 80.83 | 79.25 | 80.47 | 81,587 | +0.80(+1.00%) |
Mar 19, 2024 | 79.21 | 80.01 | 79.19 | 79.67 | 102,898 | +0.46(+0.59%) |
Mar 18, 2024 | 79.65 | 80.22 | 79.20 | 79.21 | 106,017 | -0.44(-0.56%) |
Mar 15, 2024 | 79.84 | 80.69 | 79.22 | 79.65 | 292,344 | -0.56(-0.70%) |
Mar 14, 2024 | 81.41 | 81.41 | 79.56 | 80.22 | 109,091 | -1.19(-1.47%) |
Mar 13, 2024 | 81.46 | 82.02 | 80.94 | 81.41 | 86,152 | -0.39(-0.48%) |
Mar 12, 2024 | 82.09 | 82.66 | 81.35 | 81.81 | 59,158 | -0.40(-0.49%) |
Mar 11, 2024 | 81.73 | 82.46 | 81.09 | 82.21 | 109,131 | +0.36(+0.43%) |
Mar 08, 2024 | 83.36 | 83.36 | 81.64 | 81.86 | 86,978 | -1.07(-1.29%) |
Mar 07, 2024 | 82.58 | 83.64 | 82.58 | 82.92 | 151,638 | +0.87(+1.06%) |
Mar 06, 2024 | 82.44 | 82.97 | 81.82 | 82.05 | 90,734 | +0.32(+0.39%) |
Mar 05, 2024 | 82.70 | 83.48 | 81.53 | 81.74 | 86,570 | -1.30(-1.57%) |
Mar 04, 2024 | 82.46 | 83.57 | 82.46 | 83.04 | 97,742 | +0.37(+0.44%) |