Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.58 | 82.24 | 80.49 | 81.94 | 3,667,878 | +1.53(+1.90%) |
May 23, 2024 | 80.36 | 81.23 | 79.43 | 80.41 | 3,058,990 | +0.51(+0.64%) |
May 22, 2024 | 80.70 | 80.76 | 79.20 | 79.90 | 4,844,160 | -0.86(-1.06%) |
May 21, 2024 | 81.19 | 81.19 | 79.58 | 80.76 | 3,704,539 | -0.74(-0.90%) |
May 20, 2024 | 81.64 | 81.74 | 80.96 | 81.49 | 2,477,293 | -0.07(-0.09%) |
May 17, 2024 | 81.90 | 82.53 | 80.89 | 81.56 | 4,149,800 | -0.96(-1.16%) |
May 16, 2024 | 85.52 | 85.83 | 82.29 | 82.52 | 4,137,505 | -2.75(-3.22%) |
May 15, 2024 | 81.83 | 85.49 | 81.83 | 85.27 | 7,424,111 | +3.08(+3.74%) |
May 14, 2024 | 81.37 | 82.96 | 81.30 | 82.19 | 7,293,576 | +0.43(+0.52%) |
May 13, 2024 | 82.50 | 83.46 | 81.61 | 81.76 | 3,976,797 | -1.64(-1.97%) |
May 10, 2024 | 83.72 | 84.95 | 82.90 | 83.40 | 5,082,737 | +3.43(+4.30%) |
May 09, 2024 | 79.93 | 80.54 | 79.46 | 79.97 | 2,887,038 | +0.54(+0.68%) |
May 08, 2024 | 79.32 | 79.90 | 79.06 | 79.43 | 2,378,083 | -1.16(-1.45%) |
May 07, 2024 | 81.52 | 81.56 | 79.67 | 80.60 | 2,721,730 | -1.16(-1.42%) |
May 06, 2024 | 81.12 | 81.82 | 80.68 | 81.76 | 1,924,424 | +1.67(+2.09%) |
May 03, 2024 | 79.88 | 80.57 | 79.73 | 80.09 | 2,546,642 | +0.89(+1.12%) |
May 02, 2024 | 77.54 | 79.50 | 77.02 | 79.20 | 2,739,097 | +2.39(+3.11%) |
May 01, 2024 | 77.68 | 77.92 | 76.48 | 76.81 | 2,541,188 | -0.27(-0.35%) |
Apr 30, 2024 | 78.77 | 78.83 | 76.93 | 77.08 | 2,899,645 | -1.43(-1.83%) |
Apr 29, 2024 | 79.29 | 79.43 | 78.30 | 78.52 | 2,478,986 | +0.31(+0.39%) |
Apr 26, 2024 | 77.83 | 78.66 | 77.66 | 78.21 | 2,308,992 | +1.34(+1.75%) |
Apr 25, 2024 | 76.19 | 77.25 | 75.78 | 76.86 | 4,100,047 | -0.43(-0.55%) |
Apr 24, 2024 | 78.16 | 78.55 | 76.11 | 77.29 | 3,020,388 | -1.16(-1.47%) |
Apr 23, 2024 | 77.50 | 78.65 | 77.24 | 78.45 | 2,150,010 | +1.18(+1.53%) |
Apr 22, 2024 | 76.54 | 77.81 | 75.97 | 77.26 | 3,061,686 | +0.55(+0.71%) |
Apr 19, 2024 | 77.19 | 77.72 | 76.21 | 76.71 | 3,043,755 | -0.09(-0.12%) |
Apr 18, 2024 | 78.13 | 78.24 | 75.89 | 76.80 | 4,134,857 | -1.37(-1.76%) |
Apr 17, 2024 | 80.05 | 80.05 | 77.94 | 78.18 | 2,371,925 | -0.65(-0.82%) |
Apr 16, 2024 | 80.03 | 80.24 | 78.73 | 78.82 | 4,234,804 | -1.13(-1.42%) |
Apr 15, 2024 | 83.10 | 83.47 | 79.82 | 79.96 | 3,197,374 | -2.12(-2.58%) |
Apr 12, 2024 | 82.73 | 83.40 | 81.55 | 82.08 | 3,532,913 | -1.02(-1.22%) |
Apr 11, 2024 | 82.49 | 83.34 | 82.44 | 83.10 | 2,792,894 | +0.01(+0.01%) |
Apr 10, 2024 | 81.46 | 83.31 | 81.07 | 83.09 | 3,384,602 | -0.53(-0.63%) |
Apr 09, 2024 | 84.23 | 84.63 | 82.59 | 83.61 | 3,542,973 | -1.70(-2.00%) |
Apr 08, 2024 | 85.84 | 86.29 | 84.99 | 85.32 | 2,588,870 | -0.71(-0.82%) |
Apr 05, 2024 | 84.24 | 86.18 | 84.10 | 86.02 | 2,440,339 | +1.92(+2.28%) |
Apr 04, 2024 | 84.54 | 85.37 | 83.72 | 84.10 | 3,002,930 | -1.02(-1.19%) |
Apr 03, 2024 | 83.40 | 85.24 | 83.31 | 85.12 | 2,932,602 | +1.10(+1.30%) |
Apr 02, 2024 | 82.94 | 84.18 | 82.70 | 84.02 | 3,006,368 | -0.47(-0.55%) |