Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 84.36 | 85.13 | 84.16 | 85.13 | 2,111,560 | +0.86(+1.02%) |
May 17, 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 2,293,740 | +0.48(+0.57%) |
May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 3,163,404 | -0.24(-0.29%) |
May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 4,112,532 | +2.06(+2.51%) |
May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 6,244,616 | +0.48(+0.59%) |
May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 1,998,986 | +0.10(+0.12%) |
May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 2,025,126 | +0.23(+0.28%) |
May 09, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 2,617,084 | -0.05(-0.06%) |
May 08, 2024 | 81.15 | 81.52 | 81.00 | 81.21 | 2,488,460 | -0.34(-0.42%) |
May 07, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 2,354,460 | -0.44(-0.54%) |
May 06, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 1,631,975 | +1.12(+1.38%) |
May 03, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 3,341,074 | +0.96(+1.20%) |
May 02, 2024 | 79.91 | 80.06 | 78.66 | 79.91 | 3,055,503 | +0.84(+1.06%) |
May 01, 2024 | 79.00 | 80.76 | 78.38 | 79.07 | 6,727,848 | +0.14(+0.18%) |
Apr 30, 2024 | 80.51 | 80.61 | 78.92 | 78.92 | 3,212,088 | -2.03(-2.51%) |
Apr 29, 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 2,084,763 | -0.13(-0.16%) |
Apr 26, 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 3,172,608 | +0.90(+1.12%) |
Apr 25, 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 4,400,035 | -0.75(-0.93%) |
Apr 24, 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 2,422,427 | +0.08(+0.10%) |
Apr 23, 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 3,410,301 | +1.38(+1.74%) |
Apr 22, 2024 | 79.27 | 79.75 | 78.39 | 79.48 | 5,243,590 | +0.95(+1.21%) |
Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 4,199,144 | -0.97(-1.22%) |
Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 4,622,670 | -0.56(-0.70%) |
Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 3,100,474 | -0.64(-0.79%) |
Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 4,494,139 | +0.22(+0.27%) |
Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 5,377,941 | -2.28(-2.75%) |
Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 5,572,543 | -1.38(-1.64%) |
Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 3,058,719 | +0.55(+0.66%) |
Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 4,779,410 | -1.11(-1.31%) |
Apr 09, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 2,165,027 | +0.24(+0.28%) |
Apr 08, 2024 | 84.20 | 84.64 | 83.70 | 84.46 | 2,396,533 | +0.29(+0.34%) |
Apr 05, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 10,464,500 | +0.89(+1.07%) |
Apr 04, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 3,396,815 | -0.99(-1.17%) |
Apr 03, 2024 | 83.68 | 84.86 | 83.68 | 84.27 | 1,716,416 | +0.15(+0.18%) |
Apr 02, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 1,897,503 | -0.90(-1.06%) |