Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.39 | 80.47 | 80.03 | 80.36 | 83,798 | +0.51(+0.64%) |
May 23, 2024 | 81.49 | 81.49 | 79.45 | 79.85 | 92,830 | -1.45(-1.78%) |
May 22, 2024 | 81.59 | 81.80 | 80.97 | 81.30 | 93,939 | -0.41(-0.50%) |
May 21, 2024 | 81.45 | 81.81 | 81.45 | 81.71 | 103,086 | -0.01(-0.01%) |
May 20, 2024 | 82.16 | 82.50 | 81.72 | 81.72 | 86,046 | -0.53(-0.64%) |
May 17, 2024 | 82.30 | 82.50 | 82.03 | 82.25 | 96,041 | -0.13(-0.16%) |
May 16, 2024 | 82.36 | 82.53 | 82.17 | 82.38 | 87,260 | -0.15(-0.18%) |
May 15, 2024 | 83.28 | 83.33 | 82.35 | 82.53 | 136,476 | +0.06(+0.07%) |
May 14, 2024 | 82.50 | 83.06 | 82.09 | 82.47 | 234,909 | +0.86(+1.05%) |
May 13, 2024 | 81.68 | 82.22 | 81.50 | 81.61 | 182,334 | +0.38(+0.47%) |
May 10, 2024 | 81.62 | 81.69 | 80.75 | 81.23 | 117,393 | -0.34(-0.42%) |
May 09, 2024 | 80.63 | 81.57 | 80.51 | 81.57 | 114,645 | +1.04(+1.29%) |
May 08, 2024 | 79.85 | 80.60 | 79.69 | 80.53 | 217,158 | +0.04(+0.05%) |
May 07, 2024 | 80.68 | 81.09 | 80.49 | 80.49 | 111,755 | -0.03(-0.04%) |
May 06, 2024 | 80.29 | 80.68 | 80.21 | 80.52 | 201,984 | +0.74(+0.93%) |
May 03, 2024 | 80.47 | 80.73 | 79.51 | 79.78 | 130,247 | +0.56(+0.71%) |
May 02, 2024 | 78.76 | 79.23 | 78.12 | 79.22 | 148,555 | +1.30(+1.67%) |
May 01, 2024 | 77.67 | 79.39 | 77.67 | 77.92 | 367,214 | +0.35(+0.45%) |
Apr 30, 2024 | 78.39 | 78.59 | 77.57 | 77.57 | 139,128 | -1.55(-1.96%) |
Apr 29, 2024 | 78.85 | 79.33 | 78.79 | 79.12 | 113,419 | +0.56(+0.71%) |
Apr 26, 2024 | 78.25 | 79.00 | 78.12 | 78.56 | 110,204 | +0.46(+0.59%) |
Apr 25, 2024 | 78.12 | 78.23 | 77.34 | 78.10 | 129,386 | -0.82(-1.04%) |
Apr 24, 2024 | 78.85 | 79.11 | 78.35 | 78.92 | 129,237 | -0.42(-0.53%) |
Apr 23, 2024 | 77.83 | 79.55 | 77.69 | 79.34 | 158,671 | +1.50(+1.93%) |
Apr 22, 2024 | 77.57 | 78.30 | 77.18 | 77.84 | 177,629 | +0.49(+0.63%) |
Apr 19, 2024 | 76.02 | 77.35 | 76.02 | 77.35 | 284,147 | +1.03(+1.35%) |
Apr 18, 2024 | 76.29 | 77.20 | 75.97 | 76.32 | 218,074 | +0.31(+0.41%) |
Apr 17, 2024 | 76.91 | 77.19 | 75.96 | 76.01 | 357,749 | -0.35(-0.46%) |
Apr 16, 2024 | 76.44 | 76.85 | 75.79 | 76.36 | 202,952 | -0.57(-0.74%) |
Apr 15, 2024 | 78.04 | 78.52 | 76.57 | 76.93 | 232,649 | -0.71(-0.91%) |
Apr 12, 2024 | 78.47 | 78.78 | 77.35 | 77.64 | 191,233 | -1.30(-1.65%) |
Apr 11, 2024 | 79.08 | 79.27 | 78.13 | 78.94 | 204,009 | +0.31(+0.39%) |
Apr 10, 2024 | 79.32 | 79.65 | 78.16 | 78.63 | 185,239 | -2.87(-3.52%) |
Apr 09, 2024 | 80.98 | 81.50 | 80.77 | 81.50 | 196,673 | +0.69(+0.85%) |
Apr 08, 2024 | 80.48 | 81.04 | 80.38 | 80.81 | 143,688 | +0.81(+1.01%) |
Apr 05, 2024 | 79.79 | 80.35 | 79.53 | 80.00 | 173,188 | -0.01(-0.01%) |
Apr 04, 2024 | 81.43 | 81.79 | 79.78 | 80.01 | 225,527 | -0.59(-0.73%) |
Apr 03, 2024 | 80.02 | 80.84 | 79.97 | 80.60 | 174,968 | +0.30(+0.37%) |
Apr 02, 2024 | 80.99 | 81.00 | 79.96 | 80.30 | 215,427 | -1.52(-1.86%) |