Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 84.11 | 84.69 | 83.45 | 84.53 | 1,267,958 | +0.42(+0.50%) |
May 17, 2024 | 83.22 | 84.56 | 83.08 | 84.11 | 1,625,447 | +0.96(+1.15%) |
May 16, 2024 | 83.20 | 83.46 | 81.67 | 83.15 | 1,334,027 | -0.20(-0.24%) |
May 15, 2024 | 84.23 | 84.23 | 82.04 | 83.35 | 1,832,692 | -0.52(-0.62%) |
May 14, 2024 | 84.98 | 86.39 | 83.86 | 83.87 | 1,465,216 | -0.60(-0.71%) |
May 13, 2024 | 82.96 | 84.68 | 82.72 | 84.47 | 1,283,111 | +1.75(+2.12%) |
May 10, 2024 | 81.80 | 82.83 | 81.36 | 82.72 | 1,289,764 | +1.46(+1.80%) |
May 09, 2024 | 81.23 | 81.95 | 80.41 | 81.26 | 1,013,367 | +0.29(+0.36%) |
May 08, 2024 | 79.42 | 81.04 | 79.05 | 80.97 | 1,192,833 | +1.44(+1.81%) |
May 07, 2024 | 78.91 | 79.90 | 78.16 | 79.53 | 1,399,621 | +0.78(+0.99%) |
May 06, 2024 | 81.93 | 82.10 | 78.64 | 78.75 | 2,101,221 | -2.45(-3.02%) |
May 03, 2024 | 81.22 | 81.67 | 79.88 | 81.20 | 2,545,847 | +0.27(+0.33%) |
May 02, 2024 | 81.00 | 85.00 | 79.60 | 80.93 | 6,430,417 | +8.84(+12.26%) |
May 01, 2024 | 70.95 | 72.83 | 70.41 | 72.09 | 2,855,608 | +1.09(+1.54%) |
Apr 30, 2024 | 71.55 | 71.75 | 70.16 | 71.00 | 3,140,465 | -0.70(-0.98%) |
Apr 29, 2024 | 70.28 | 71.80 | 70.26 | 71.70 | 1,640,679 | +1.48(+2.11%) |
Apr 26, 2024 | 70.06 | 70.80 | 69.69 | 70.22 | 1,026,328 | -0.04(-0.06%) |
Apr 25, 2024 | 71.20 | 71.58 | 69.70 | 70.26 | 2,364,307 | -0.68(-0.96%) |
Apr 24, 2024 | 69.84 | 70.98 | 69.66 | 70.94 | 1,136,010 | +0.59(+0.84%) |
Apr 23, 2024 | 70.29 | 71.61 | 70.28 | 70.35 | 843,226 | -0.41(-0.58%) |
Apr 22, 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1,344,555 | -0.46(-0.65%) |
Apr 19, 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1,570,637 | +1.35(+1.93%) |
Apr 18, 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 1,685,870 | +1.06(+1.54%) |
Apr 17, 2024 | 66.08 | 68.87 | 65.01 | 68.81 | 2,071,363 | +0.92(+1.36%) |
Apr 16, 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1,642,985 | -1.12(-1.62%) |
Apr 15, 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1,285,688 | -1.47(-2.09%) |
Apr 12, 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743,308 | -1.67(-2.31%) |
Apr 11, 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 948,601 | +0.14(+0.19%) |
Apr 10, 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1,055,620 | -0.92(-1.26%) |
Apr 09, 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1,049,616 | +0.87(+1.21%) |
Apr 08, 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 1,004,671 | +0.88(+1.24%) |
Apr 05, 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 1,034,787 | -0.50(-0.70%) |
Apr 04, 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881,279 | -0.09(-0.13%) |
Apr 03, 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852,240 | -0.45(-0.62%) |
Apr 02, 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1,165,732 | -1.12(-1.53%) |