Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 85.46 | 85.60 | 84.94 | 84.94 | 521,856 | -0.64(-0.75%) |
May 15, 2024 | 85.37 | 85.64 | 84.92 | 85.58 | 738,452 | +1.08(+1.28%) |
May 14, 2024 | 84.08 | 84.60 | 84.08 | 84.50 | 581,889 | +0.90(+1.08%) |
May 13, 2024 | 83.79 | 84.20 | 83.48 | 83.60 | 413,643 | +0.25(+0.30%) |
May 10, 2024 | 83.75 | 83.91 | 83.20 | 83.35 | 268,768 | +0.04(+0.05%) |
May 09, 2024 | 82.82 | 83.36 | 82.58 | 83.31 | 244,703 | +0.27(+0.33%) |
May 08, 2024 | 82.30 | 83.08 | 82.14 | 83.04 | 395,991 | -0.10(-0.12%) |
May 07, 2024 | 83.86 | 83.99 | 83.12 | 83.14 | 372,020 | -0.68(-0.81%) |
May 06, 2024 | 83.35 | 83.82 | 83.16 | 83.82 | 341,209 | +1.15(+1.39%) |
May 03, 2024 | 83.08 | 83.77 | 82.57 | 82.67 | 544,936 | +0.79(+0.96%) |
May 02, 2024 | 81.69 | 82.04 | 80.39 | 81.88 | 658,574 | +0.82(+1.01%) |
May 01, 2024 | 81.48 | 83.00 | 80.65 | 81.06 | 799,211 | -0.92(-1.12%) |
Apr 30, 2024 | 83.22 | 83.53 | 81.97 | 81.98 | 481,961 | -1.76(-2.10%) |
Apr 29, 2024 | 83.56 | 83.99 | 83.25 | 83.74 | 390,046 | +0.59(+0.71%) |
Apr 26, 2024 | 82.59 | 83.54 | 82.47 | 83.15 | 625,623 | +0.73(+0.89%) |
Apr 25, 2024 | 81.95 | 82.66 | 81.02 | 82.42 | 991,808 | -0.18(-0.22%) |
Apr 24, 2024 | 82.45 | 83.16 | 81.87 | 82.60 | 454,208 | +0.42(+0.51%) |
Apr 23, 2024 | 80.96 | 82.48 | 80.96 | 82.18 | 591,699 | +1.34(+1.66%) |
Apr 22, 2024 | 80.42 | 81.28 | 79.86 | 80.84 | 739,521 | +0.90(+1.13%) |
Apr 19, 2024 | 80.37 | 80.83 | 79.62 | 79.94 | 1,129,134 | -0.39(-0.49%) |
Apr 18, 2024 | 80.76 | 81.48 | 80.07 | 80.33 | 857,178 | -0.37(-0.46%) |
Apr 17, 2024 | 81.70 | 81.79 | 80.45 | 80.70 | 687,090 | -0.51(-0.63%) |
Apr 16, 2024 | 81.45 | 81.78 | 80.79 | 81.21 | 712,805 | -0.57(-0.70%) |
Apr 15, 2024 | 83.82 | 84.11 | 81.40 | 81.78 | 763,762 | -1.15(-1.39%) |
Apr 12, 2024 | 83.96 | 84.08 | 82.68 | 82.93 | 824,822 | -2.04(-2.40%) |
Apr 11, 2024 | 84.64 | 85.15 | 83.70 | 84.97 | 690,414 | +0.54(+0.64%) |
Apr 10, 2024 | 85.04 | 85.39 | 83.94 | 84.43 | 1,164,621 | -2.46(-2.83%) |
Apr 09, 2024 | 86.57 | 86.92 | 85.80 | 86.89 | 454,986 | +0.80(+0.93%) |
Apr 08, 2024 | 85.52 | 86.36 | 85.52 | 86.09 | 877,427 | +0.95(+1.12%) |
Apr 05, 2024 | 84.74 | 85.58 | 84.50 | 85.14 | 640,083 | +0.48(+0.57%) |
Apr 04, 2024 | 86.88 | 87.16 | 84.56 | 84.66 | 447,270 | -1.31(-1.52%) |
Apr 03, 2024 | 85.28 | 86.08 | 85.21 | 85.97 | 456,990 | +0.37(+0.43%) |
Apr 02, 2024 | 86.12 | 86.16 | 85.28 | 85.60 | 518,393 | -1.57(-1.80%) |