Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 85.30 | 85.30 | 84.10 | 84.83 | 198,674 | -0.27(-0.32%) |
May 16, 2024 | 83.99 | 86.30 | 82.72 | 85.10 | 269,893 | +0.97(+1.15%) |
May 15, 2024 | 85.76 | 86.44 | 83.31 | 84.13 | 317,036 | -0.20(-0.24%) |
May 14, 2024 | 84.66 | 86.00 | 83.60 | 84.33 | 320,551 | +1.10(+1.32%) |
May 13, 2024 | 83.09 | 83.45 | 82.00 | 83.23 | 178,400 | +0.97(+1.18%) |
May 10, 2024 | 82.89 | 82.89 | 80.97 | 82.26 | 253,394 | -0.28(-0.34%) |
May 09, 2024 | 79.97 | 82.67 | 79.36 | 82.54 | 298,867 | +2.39(+2.98%) |
May 08, 2024 | 81.31 | 81.90 | 79.95 | 80.15 | 235,513 | -1.91(-2.33%) |
May 07, 2024 | 81.65 | 83.20 | 80.80 | 82.06 | 265,616 | +0.18(+0.22%) |
May 06, 2024 | 82.73 | 83.29 | 81.15 | 81.88 | 434,573 | +0.20(+0.24%) |
May 03, 2024 | 87.55 | 91.20 | 80.98 | 81.68 | 623,445 | +1.64(+2.05%) |
May 02, 2024 | 81.07 | 81.63 | 78.49 | 80.04 | 401,687 | -0.26(-0.32%) |
May 01, 2024 | 79.07 | 82.53 | 77.87 | 80.30 | 292,609 | +1.50(+1.90%) |
Apr 30, 2024 | 80.41 | 81.08 | 78.75 | 78.80 | 407,875 | -2.33(-2.87%) |
Apr 29, 2024 | 81.11 | 82.10 | 81.10 | 81.13 | 249,616 | +0.51(+0.63%) |
Apr 26, 2024 | 80.23 | 81.72 | 79.96 | 80.62 | 203,652 | +0.69(+0.86%) |
Apr 25, 2024 | 78.82 | 80.11 | 78.37 | 79.93 | 192,540 | -0.13(-0.16%) |
Apr 24, 2024 | 80.09 | 80.97 | 79.71 | 80.06 | 245,245 | -0.23(-0.29%) |
Apr 23, 2024 | 78.97 | 81.88 | 78.81 | 80.29 | 229,975 | +1.20(+1.52%) |
Apr 22, 2024 | 78.41 | 79.90 | 77.75 | 79.09 | 257,406 | +1.23(+1.58%) |
Apr 19, 2024 | 77.96 | 78.75 | 76.87 | 77.86 | 356,267 | -0.18(-0.23%) |
Apr 18, 2024 | 77.13 | 79.08 | 76.80 | 78.04 | 325,728 | +1.07(+1.39%) |
Apr 17, 2024 | 77.57 | 78.41 | 76.92 | 76.97 | 308,910 | -0.09(-0.12%) |
Apr 16, 2024 | 77.64 | 78.00 | 76.63 | 77.06 | 286,597 | -1.13(-1.45%) |
Apr 15, 2024 | 78.40 | 78.85 | 77.31 | 78.19 | 383,474 | -0.28(-0.36%) |
Apr 12, 2024 | 79.73 | 79.73 | 78.09 | 78.47 | 333,583 | -2.13(-2.64%) |
Apr 11, 2024 | 79.70 | 80.61 | 78.50 | 80.60 | 322,459 | +1.21(+1.52%) |
Apr 10, 2024 | 82.31 | 82.31 | 79.16 | 79.39 | 447,352 | -4.98(-5.90%) |
Apr 09, 2024 | 82.13 | 84.47 | 82.02 | 84.37 | 240,650 | +2.97(+3.65%) |
Apr 08, 2024 | 81.10 | 81.81 | 80.79 | 81.40 | 218,412 | +0.76(+0.94%) |
Apr 05, 2024 | 80.36 | 81.96 | 80.36 | 80.64 | 292,260 | +0.02(+0.02%) |
Apr 04, 2024 | 82.25 | 83.29 | 80.57 | 80.62 | 416,327 | -0.74(-0.91%) |
Apr 03, 2024 | 80.64 | 82.40 | 80.64 | 81.36 | 341,984 | +0.00(+0.00%) |
Apr 02, 2024 | 81.84 | 82.11 | 80.20 | 81.36 | 305,360 | -2.22(-2.66%) |