Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 84.00 | 85.55 | 83.80 | 85.30 | 106,867 | +1.53(+1.83%) |
May 15, 2024 | 84.21 | 84.99 | 82.21 | 83.77 | 131,557 | -0.29(-0.34%) |
May 14, 2024 | 83.43 | 84.12 | 82.67 | 84.06 | 116,919 | +0.94(+1.13%) |
May 13, 2024 | 83.98 | 84.32 | 83.11 | 83.12 | 204,505 | -0.73(-0.87%) |
May 10, 2024 | 83.99 | 84.30 | 82.45 | 83.85 | 104,312 | -0.22(-0.26%) |
May 09, 2024 | 85.24 | 85.60 | 84.01 | 84.07 | 125,169 | -0.69(-0.81%) |
May 08, 2024 | 84.45 | 85.15 | 83.92 | 84.76 | 101,600 | -0.35(-0.41%) |
May 07, 2024 | 83.32 | 86.25 | 82.97 | 85.11 | 218,237 | +1.72(+2.06%) |
May 06, 2024 | 82.05 | 84.52 | 81.59 | 83.39 | 195,624 | +2.57(+3.18%) |
May 03, 2024 | 79.36 | 82.91 | 78.52 | 80.82 | 290,890 | +2.85(+3.66%) |
May 02, 2024 | 79.85 | 80.34 | 77.17 | 77.97 | 256,561 | -1.07(-1.35%) |
May 01, 2024 | 79.03 | 80.49 | 77.92 | 79.04 | 131,008 | +0.37(+0.47%) |
Apr 30, 2024 | 80.00 | 81.19 | 78.59 | 78.67 | 200,706 | -1.58(-1.97%) |
Apr 29, 2024 | 80.00 | 80.53 | 78.26 | 80.25 | 173,385 | +0.75(+0.94%) |
Apr 26, 2024 | 81.44 | 81.98 | 77.88 | 79.50 | 229,756 | -1.65(-2.03%) |
Apr 25, 2024 | 81.12 | 81.72 | 80.56 | 81.15 | 161,064 | -0.23(-0.28%) |
Apr 24, 2024 | 81.83 | 82.06 | 80.23 | 81.38 | 88,180 | -0.43(-0.53%) |
Apr 23, 2024 | 80.24 | 81.86 | 80.03 | 81.81 | 122,114 | +1.97(+2.47%) |
Apr 22, 2024 | 79.87 | 80.86 | 78.57 | 79.84 | 226,182 | +0.62(+0.78%) |
Apr 19, 2024 | 77.37 | 79.42 | 77.37 | 79.22 | 144,752 | +1.45(+1.86%) |
Apr 18, 2024 | 76.80 | 78.73 | 76.20 | 77.77 | 228,863 | +0.87(+1.13%) |
Apr 17, 2024 | 76.69 | 77.15 | 75.49 | 76.90 | 138,404 | +0.43(+0.56%) |
Apr 16, 2024 | 75.54 | 77.17 | 74.77 | 76.47 | 124,598 | +1.26(+1.68%) |
Apr 15, 2024 | 75.60 | 76.40 | 74.95 | 75.21 | 94,684 | +0.80(+1.08%) |
Apr 12, 2024 | 75.12 | 76.43 | 74.09 | 74.41 | 142,612 | -1.13(-1.50%) |
Apr 11, 2024 | 77.44 | 77.52 | 75.54 | 75.54 | 141,114 | -1.40(-1.82%) |
Apr 10, 2024 | 76.24 | 77.38 | 75.22 | 76.94 | 95,651 | -0.28(-0.36%) |
Apr 09, 2024 | 78.56 | 79.03 | 76.50 | 77.22 | 100,705 | -1.20(-1.53%) |
Apr 08, 2024 | 79.69 | 79.86 | 76.08 | 78.42 | 136,809 | -3.05(-3.74%) |
Apr 05, 2024 | 80.64 | 82.83 | 80.40 | 81.47 | 147,302 | +0.91(+1.13%) |
Apr 04, 2024 | 83.47 | 83.75 | 80.47 | 80.56 | 95,348 | -2.08(-2.52%) |
Apr 03, 2024 | 81.00 | 83.87 | 81.00 | 82.64 | 153,182 | +1.05(+1.29%) |
Apr 02, 2024 | 81.52 | 81.72 | 80.33 | 81.59 | 151,461 | -0.60(-0.73%) |
Apr 01, 2024 | 84.11 | 84.11 | 81.62 | 82.19 | 94,323 | -1.64(-1.96%) |
Mar 28, 2024 | 83.98 | 83.61 | 83.61 | 83.83 | 175,959 | -0.42(-0.50%) |
Mar 27, 2024 | 84.79 | 85.51 | 83.50 | 84.25 | 170,389 | +0.42(+0.50%) |
Mar 26, 2024 | 82.02 | 84.30 | 81.96 | 83.83 | 143,992 | +1.62(+1.97%) |
Mar 25, 2024 | 82.15 | 82.43 | 81.55 | 82.21 | 74,766 | +0.51(+0.62%) |
Mar 22, 2024 | 82.54 | 83.56 | 81.51 | 81.70 | 124,607 | -0.55(-0.67%) |
Mar 21, 2024 | 83.03 | 83.70 | 81.75 | 82.25 | 247,958 | -0.12(-0.15%) |
Mar 20, 2024 | 83.02 | 83.85 | 81.89 | 82.37 | 257,956 | -1.32(-1.58%) |
Mar 19, 2024 | 82.33 | 84.35 | 82.33 | 83.69 | 187,174 | +0.69(+0.83%) |
Mar 18, 2024 | 82.74 | 86.25 | 81.99 | 83.00 | 205,914 | +0.98(+1.19%) |
Mar 15, 2024 | 81.99 | 82.78 | 80.58 | 82.02 | 359,563 | -0.83(-1.00%) |
Mar 14, 2024 | 78.18 | 84.58 | 78.14 | 82.85 | 515,714 | +6.78(+8.91%) |
Mar 13, 2024 | 74.55 | 76.36 | 74.27 | 76.07 | 192,309 | +1.92(+2.59%) |
Mar 12, 2024 | 73.05 | 74.82 | 71.54 | 74.15 | 98,308 | +0.85(+1.16%) |
Mar 11, 2024 | 73.43 | 73.99 | 72.99 | 73.30 | 66,128 | -1.02(-1.37%) |
Mar 08, 2024 | 74.44 | 75.17 | 73.88 | 74.32 | 78,518 | +0.68(+0.92%) |
Mar 07, 2024 | 75.69 | 75.69 | 73.31 | 73.64 | 62,072 | -1.41(-1.88%) |
Mar 06, 2024 | 73.82 | 75.20 | 73.30 | 75.05 | 69,126 | +1.44(+1.96%) |
Mar 05, 2024 | 73.31 | 74.72 | 72.85 | 73.61 | 116,667 | -0.19(-0.26%) |
Mar 04, 2024 | 75.46 | 76.42 | 73.80 | 73.80 | 178,945 | -1.66(-2.20%) |