Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 84.35 | 85.68 | 83.84 | 84.99 | 230,553 | +0.75(+0.89%) |
May 17, 2024 | 83.16 | 84.43 | 82.82 | 84.24 | 288,603 | +2.57(+3.15%) |
May 16, 2024 | 81.61 | 81.97 | 81.14 | 81.67 | 105,610 | -0.51(-0.62%) |
May 15, 2024 | 80.96 | 82.52 | 79.91 | 82.18 | 247,526 | +1.93(+2.40%) |
May 14, 2024 | 79.65 | 80.43 | 79.51 | 80.25 | 170,179 | +1.24(+1.57%) |
May 13, 2024 | 79.51 | 79.72 | 78.62 | 79.01 | 192,682 | -1.76(-2.18%) |
May 10, 2024 | 81.06 | 81.41 | 80.34 | 80.77 | 240,584 | +1.30(+1.64%) |
May 09, 2024 | 77.72 | 79.47 | 77.69 | 79.47 | 187,771 | +2.33(+3.02%) |
May 08, 2024 | 77.18 | 78.00 | 77.07 | 77.14 | 203,357 | -0.44(-0.57%) |
May 07, 2024 | 77.85 | 78.10 | 77.37 | 77.58 | 129,011 | -0.72(-0.92%) |
May 06, 2024 | 78.32 | 78.81 | 77.82 | 78.30 | 225,965 | +1.60(+2.09%) |
May 03, 2024 | 76.71 | 76.86 | 75.00 | 76.70 | 251,366 | -0.18(-0.23%) |
May 02, 2024 | 75.98 | 77.24 | 75.67 | 76.88 | 237,472 | -0.49(-0.63%) |
May 01, 2024 | 76.80 | 78.53 | 76.49 | 77.37 | 285,155 | +1.25(+1.64%) |
Apr 30, 2024 | 77.06 | 77.61 | 76.03 | 76.12 | 275,382 | -3.08(-3.89%) |
Apr 29, 2024 | 79.06 | 79.98 | 78.57 | 79.20 | 201,666 | -0.26(-0.33%) |
Apr 26, 2024 | 79.64 | 79.80 | 78.75 | 79.46 | 181,513 | +0.40(+0.51%) |
Apr 25, 2024 | 77.98 | 79.88 | 77.90 | 79.06 | 237,286 | +0.93(+1.19%) |
Apr 24, 2024 | 78.29 | 79.38 | 78.00 | 78.13 | 223,549 | -0.30(-0.38%) |
Apr 23, 2024 | 77.72 | 79.05 | 77.59 | 78.43 | 318,944 | -0.44(-0.56%) |
Apr 22, 2024 | 79.39 | 79.90 | 78.61 | 78.87 | 371,323 | -4.09(-4.93%) |
Apr 19, 2024 | 82.55 | 83.97 | 82.28 | 82.96 | 331,434 | +0.46(+0.56%) |
Apr 18, 2024 | 83.20 | 83.31 | 81.72 | 82.50 | 231,690 | +0.53(+0.64%) |
Apr 17, 2024 | 83.07 | 83.61 | 81.20 | 81.97 | 268,133 | -1.24(-1.49%) |
Apr 16, 2024 | 82.38 | 83.78 | 81.45 | 83.21 | 398,950 | +0.24(+0.29%) |
Apr 15, 2024 | 80.82 | 83.07 | 78.73 | 82.97 | 466,087 | +2.90(+3.62%) |
Apr 12, 2024 | 83.72 | 86.02 | 79.40 | 80.07 | 826,964 | -2.07(-2.52%) |
Apr 11, 2024 | 80.05 | 82.25 | 79.34 | 82.14 | 359,185 | +2.95(+3.73%) |
Apr 10, 2024 | 78.97 | 80.77 | 78.50 | 79.19 | 439,231 | -1.50(-1.86%) |
Apr 09, 2024 | 80.80 | 81.58 | 79.83 | 80.69 | 357,064 | +0.86(+1.08%) |
Apr 08, 2024 | 79.47 | 80.09 | 78.49 | 79.83 | 266,337 | +0.99(+1.26%) |
Apr 05, 2024 | 76.98 | 79.38 | 76.79 | 78.84 | 346,082 | +2.57(+3.37%) |
Apr 04, 2024 | 76.59 | 77.65 | 75.90 | 76.27 | 333,310 | -0.94(-1.22%) |
Apr 03, 2024 | 75.65 | 77.29 | 75.50 | 77.21 | 337,359 | +1.32(+1.74%) |
Apr 02, 2024 | 74.59 | 76.00 | 74.15 | 75.89 | 330,705 | +2.15(+2.92%) |
Apr 01, 2024 | 74.37 | 74.40 | 72.75 | 73.74 | 263,219 | +1.48(+2.05%) |
Mar 28, 2024 | 71.49 | 72.50 | 70.99 | 72.26 | 293,651 | +1.83(+2.60%) |
Mar 27, 2024 | 69.93 | 70.53 | 69.92 | 70.43 | 149,050 | +0.88(+1.27%) |
Mar 26, 2024 | 70.23 | 70.29 | 69.21 | 69.55 | 141,516 | +0.44(+0.64%) |
Mar 25, 2024 | 69.24 | 69.78 | 69.09 | 69.11 | 110,084 | +0.45(+0.66%) |
Mar 22, 2024 | 69.34 | 69.72 | 68.30 | 68.66 | 149,984 | -1.20(-1.72%) |
Mar 21, 2024 | 71.16 | 71.20 | 68.94 | 69.86 | 295,701 | -0.10(-0.14%) |
Mar 20, 2024 | 67.95 | 70.35 | 67.92 | 69.96 | 260,105 | +1.58(+2.31%) |
Mar 19, 2024 | 68.25 | 68.41 | 67.80 | 68.38 | 97,843 | -0.17(-0.25%) |
Mar 18, 2024 | 68.37 | 68.64 | 68.11 | 68.55 | 103,351 | +0.18(+0.26%) |
Mar 15, 2024 | 68.51 | 68.96 | 68.25 | 68.37 | 99,121 | -0.45(-0.65%) |
Mar 14, 2024 | 68.83 | 68.85 | 68.14 | 68.82 | 143,156 | -0.63(-0.91%) |
Mar 13, 2024 | 68.88 | 69.84 | 68.87 | 69.45 | 163,811 | +0.99(+1.45%) |
Mar 12, 2024 | 68.94 | 69.05 | 68.08 | 68.46 | 212,740 | -1.57(-2.24%) |
Mar 11, 2024 | 69.87 | 70.28 | 69.70 | 70.03 | 167,787 | +0.23(+0.33%) |
Mar 08, 2024 | 69.32 | 70.94 | 68.98 | 69.80 | 233,814 | +1.14(+1.66%) |
Mar 07, 2024 | 68.42 | 68.78 | 68.00 | 68.66 | 130,351 | +0.71(+1.04%) |
Mar 06, 2024 | 67.48 | 68.30 | 67.01 | 67.95 | 240,901 | +1.05(+1.57%) |
Mar 05, 2024 | 66.99 | 67.56 | 66.52 | 66.90 | 226,601 | +0.83(+1.26%) |
Mar 04, 2024 | 64.81 | 66.27 | 64.62 | 66.07 | 326,212 | +2.04(+3.19%) |