Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.70 | 84.17 | 83.08 | 83.85 | 404,317 | +0.23(+0.28%) |
May 16, 2024 | 83.52 | 83.75 | 82.58 | 83.62 | 400,918 | -0.08(-0.10%) |
May 15, 2024 | 83.15 | 84.27 | 82.75 | 83.70 | 301,894 | +1.13(+1.37%) |
May 14, 2024 | 82.68 | 82.87 | 81.83 | 82.57 | 533,842 | +0.35(+0.43%) |
May 13, 2024 | 82.84 | 83.24 | 82.19 | 82.22 | 300,538 | -0.20(-0.24%) |
May 10, 2024 | 82.82 | 83.05 | 82.06 | 82.42 | 303,611 | -0.09(-0.11%) |
May 09, 2024 | 82.25 | 82.85 | 81.73 | 82.51 | 254,418 | +0.18(+0.22%) |
May 08, 2024 | 82.54 | 82.54 | 82.01 | 82.33 | 241,264 | -0.31(-0.37%) |
May 07, 2024 | 81.90 | 83.63 | 81.30 | 82.64 | 746,684 | +0.94(+1.15%) |
May 06, 2024 | 82.23 | 82.37 | 80.16 | 81.70 | 545,485 | -0.08(-0.10%) |
May 03, 2024 | 81.08 | 84.99 | 79.11 | 81.78 | 733,305 | +2.36(+2.97%) |
May 02, 2024 | 77.79 | 79.49 | 77.22 | 79.42 | 616,741 | +2.12(+2.75%) |
May 01, 2024 | 77.38 | 78.23 | 77.20 | 77.30 | 323,255 | -0.08(-0.10%) |
Apr 30, 2024 | 78.81 | 79.09 | 77.37 | 77.38 | 516,285 | -1.70(-2.15%) |
Apr 29, 2024 | 79.30 | 79.70 | 78.81 | 79.08 | 300,225 | +0.17(+0.21%) |
Apr 26, 2024 | 80.06 | 80.72 | 78.86 | 78.91 | 230,688 | -0.71(-0.89%) |
Apr 25, 2024 | 78.55 | 79.76 | 78.55 | 79.62 | 199,713 | +0.33(+0.41%) |
Apr 24, 2024 | 78.88 | 79.62 | 78.79 | 79.29 | 209,058 | +0.42(+0.53%) |
Apr 23, 2024 | 78.44 | 79.38 | 78.44 | 78.87 | 184,921 | +0.35(+0.44%) |
Apr 22, 2024 | 78.41 | 79.37 | 77.99 | 78.52 | 306,055 | +0.63(+0.81%) |
Apr 19, 2024 | 78.18 | 78.62 | 77.68 | 77.90 | 256,975 | -0.11(-0.14%) |
Apr 18, 2024 | 77.67 | 78.22 | 77.25 | 78.01 | 234,154 | +0.31(+0.40%) |
Apr 17, 2024 | 78.70 | 78.74 | 77.69 | 77.70 | 242,496 | -0.66(-0.84%) |
Apr 16, 2024 | 78.30 | 79.02 | 78.17 | 78.35 | 290,166 | +0.03(+0.04%) |
Apr 15, 2024 | 80.45 | 80.45 | 78.24 | 78.32 | 315,343 | -1.57(-1.97%) |
Apr 12, 2024 | 80.59 | 80.87 | 79.63 | 79.90 | 280,010 | -1.33(-1.63%) |
Apr 11, 2024 | 81.27 | 81.69 | 80.81 | 81.22 | 287,679 | +0.16(+0.20%) |
Apr 10, 2024 | 81.94 | 82.08 | 80.96 | 81.06 | 385,231 | -2.02(-2.43%) |
Apr 09, 2024 | 83.19 | 83.50 | 81.77 | 83.09 | 764,614 | +0.22(+0.26%) |
Apr 08, 2024 | 82.29 | 83.23 | 82.14 | 82.87 | 231,894 | +0.66(+0.80%) |
Apr 05, 2024 | 81.93 | 82.56 | 81.79 | 82.21 | 224,821 | +0.38(+0.46%) |
Apr 04, 2024 | 83.23 | 83.24 | 81.68 | 81.83 | 196,212 | -0.74(-0.89%) |
Apr 03, 2024 | 82.78 | 83.38 | 82.49 | 82.57 | 222,963 | -0.53(-0.64%) |
Apr 02, 2024 | 82.70 | 83.18 | 81.80 | 83.10 | 279,949 | -0.16(-0.19%) |
Apr 01, 2024 | 83.34 | 83.47 | 82.69 | 83.26 | 240,187 | -0.21(-0.25%) |
Mar 28, 2024 | 83.30 | 83.80 | 83.30 | 83.47 | 221,577 | +0.20(+0.24%) |
Mar 27, 2024 | 82.77 | 83.28 | 82.39 | 83.27 | 425,149 | +1.04(+1.26%) |
Mar 26, 2024 | 83.33 | 83.33 | 82.15 | 82.23 | 245,093 | -0.69(-0.83%) |
Mar 25, 2024 | 83.04 | 83.37 | 82.11 | 82.92 | 269,901 | -0.49(-0.59%) |
Mar 22, 2024 | 83.84 | 83.84 | 82.86 | 83.41 | 225,604 | -0.43(-0.51%) |
Mar 21, 2024 | 84.05 | 84.45 | 83.81 | 83.83 | 197,772 | +0.15(+0.18%) |
Mar 20, 2024 | 83.50 | 84.03 | 82.97 | 83.69 | 196,722 | +0.34(+0.41%) |
Mar 19, 2024 | 83.30 | 83.93 | 82.89 | 83.35 | 298,924 | -0.11(-0.13%) |
Mar 18, 2024 | 83.66 | 83.93 | 83.36 | 83.46 | 385,777 | -0.06(-0.07%) |
Mar 15, 2024 | 82.71 | 83.79 | 82.55 | 83.52 | 647,074 | +0.36(+0.43%) |
Mar 14, 2024 | 83.80 | 83.82 | 82.44 | 83.16 | 300,587 | -0.69(-0.82%) |
Mar 13, 2024 | 83.74 | 84.10 | 83.60 | 83.84 | 315,922 | +0.27(+0.32%) |
Mar 12, 2024 | 83.47 | 83.95 | 83.25 | 83.58 | 244,064 | +0.05(+0.06%) |
Mar 11, 2024 | 82.45 | 83.55 | 81.98 | 83.53 | 220,370 | +1.01(+1.22%) |
Mar 08, 2024 | 82.50 | 83.31 | 81.70 | 82.52 | 224,234 | +0.48(+0.58%) |
Mar 07, 2024 | 81.71 | 82.20 | 80.93 | 82.04 | 242,061 | +0.80(+0.98%) |
Mar 06, 2024 | 81.59 | 81.59 | 80.81 | 81.24 | 452,431 | +0.35(+0.43%) |
Mar 05, 2024 | 81.72 | 81.90 | 80.71 | 80.90 | 298,788 | -1.40(-1.71%) |
Mar 04, 2024 | 82.12 | 82.38 | 81.99 | 82.30 | 245,273 | +0.25(+0.30%) |