Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 84.82 | 84.84 | 84.43 | 84.61 | 14,661 | +0.25(+0.29%) |
May 23, 2024 | 85.79 | 85.79 | 84.31 | 84.36 | 24,157 | -1.35(-1.57%) |
May 22, 2024 | 86.26 | 86.26 | 85.62 | 85.71 | 22,051 | -0.88(-1.01%) |
May 21, 2024 | 86.47 | 86.73 | 86.42 | 86.59 | 36,692 | +0.15(+0.17%) |
May 20, 2024 | 87.01 | 87.01 | 86.42 | 86.44 | 19,762 | -0.49(-0.56%) |
May 17, 2024 | 86.56 | 86.93 | 86.52 | 86.93 | 24,258 | +0.29(+0.33%) |
May 16, 2024 | 86.50 | 86.86 | 86.50 | 86.64 | 38,164 | +0.04(+0.05%) |
May 15, 2024 | 86.69 | 86.69 | 86.41 | 86.60 | 24,800 | +0.38(+0.44%) |
May 14, 2024 | 86.03 | 86.31 | 85.90 | 86.22 | 23,708 | +0.38(+0.44%) |
May 13, 2024 | 86.00 | 86.36 | 85.79 | 85.84 | 16,750 | +0.11(+0.13%) |
May 10, 2024 | 85.93 | 86.05 | 85.59 | 85.73 | 29,777 | +0.01(+0.01%) |
May 09, 2024 | 84.94 | 85.75 | 84.94 | 85.72 | 34,039 | +0.79(+0.93%) |
May 08, 2024 | 84.48 | 84.99 | 84.48 | 84.93 | 27,918 | +0.20(+0.24%) |
May 07, 2024 | 84.74 | 85.05 | 84.73 | 84.73 | 28,715 | +0.22(+0.26%) |
May 06, 2024 | 84.43 | 84.58 | 84.34 | 84.51 | 20,652 | +0.45(+0.53%) |
May 03, 2024 | 84.19 | 84.42 | 83.70 | 84.07 | 48,992 | +0.36(+0.43%) |
May 02, 2024 | 83.71 | 83.82 | 83.28 | 83.71 | 51,501 | +0.57(+0.68%) |
May 01, 2024 | 83.07 | 83.98 | 82.94 | 83.14 | 21,921 | -0.01(-0.01%) |
Apr 30, 2024 | 83.80 | 83.80 | 83.15 | 83.15 | 15,058 | -0.94(-1.11%) |
Apr 29, 2024 | 83.85 | 84.24 | 83.85 | 84.09 | 20,126 | +0.43(+0.51%) |
Apr 26, 2024 | 83.96 | 83.97 | 83.66 | 83.66 | 18,616 | -0.47(-0.56%) |
Apr 25, 2024 | 84.29 | 84.29 | 83.62 | 84.13 | 25,410 | -0.88(-1.04%) |
Apr 24, 2024 | 84.44 | 85.05 | 84.12 | 85.01 | 47,842 | +0.34(+0.40%) |
Apr 23, 2024 | 83.99 | 84.85 | 83.99 | 84.67 | 34,762 | +0.73(+0.87%) |
Apr 22, 2024 | 83.34 | 84.37 | 83.19 | 83.94 | 24,030 | +0.74(+0.89%) |
Apr 19, 2024 | 82.05 | 83.20 | 82.05 | 83.19 | 15,504 | +1.21(+1.48%) |
Apr 18, 2024 | 81.90 | 82.24 | 81.66 | 81.98 | 26,447 | +0.33(+0.40%) |
Apr 17, 2024 | 81.61 | 82.12 | 81.34 | 81.66 | 20,265 | +0.30(+0.37%) |
Apr 16, 2024 | 81.95 | 81.95 | 81.16 | 81.36 | 35,096 | -0.56(-0.68%) |
Apr 15, 2024 | 82.85 | 83.21 | 81.60 | 81.91 | 48,706 | -0.39(-0.48%) |
Apr 12, 2024 | 83.22 | 83.46 | 82.14 | 82.31 | 35,849 | -1.12(-1.34%) |
Apr 11, 2024 | 84.05 | 84.05 | 83.01 | 83.42 | 23,091 | -0.39(-0.46%) |
Apr 10, 2024 | 84.41 | 84.43 | 83.35 | 83.81 | 84,667 | -1.56(-1.83%) |
Apr 09, 2024 | 85.08 | 85.39 | 84.74 | 85.37 | 34,916 | +0.46(+0.54%) |
Apr 08, 2024 | 84.64 | 85.12 | 84.64 | 84.91 | 23,171 | +0.37(+0.43%) |
Apr 05, 2024 | 84.41 | 84.79 | 83.89 | 84.54 | 56,959 | +0.21(+0.25%) |
Apr 04, 2024 | 85.41 | 85.62 | 84.17 | 84.34 | 35,383 | -0.78(-0.92%) |
Apr 03, 2024 | 85.19 | 85.35 | 84.88 | 85.12 | 174,947 | -0.06(-0.07%) |
Apr 02, 2024 | 85.16 | 85.41 | 85.01 | 85.18 | 25,276 | -0.26(-0.30%) |
Apr 01, 2024 | 85.98 | 85.98 | 85.36 | 85.44 | 34,996 | -0.61(-0.70%) |
Mar 28, 2024 | 85.41 | 86.09 | 85.41 | 86.04 | 25,505 | +0.72(+0.85%) |
Mar 27, 2024 | 84.16 | 85.32 | 84.16 | 85.32 | 31,284 | +1.68(+2.01%) |
Mar 26, 2024 | 84.32 | 84.52 | 83.64 | 83.64 | 55,875 | -0.58(-0.68%) |
Mar 25, 2024 | 84.02 | 84.45 | 84.02 | 84.22 | 66,898 | +0.23(+0.27%) |
Mar 22, 2024 | 84.70 | 84.76 | 83.99 | 83.99 | 31,003 | -1.01(-1.19%) |
Mar 21, 2024 | 84.66 | 85.22 | 84.62 | 85.00 | 19,333 | +0.65(+0.77%) |
Mar 20, 2024 | 83.56 | 84.53 | 83.55 | 84.35 | 36,210 | +0.57(+0.68%) |
Mar 19, 2024 | 83.19 | 83.80 | 83.19 | 83.78 | 22,867 | +0.49(+0.58%) |
Mar 18, 2024 | 83.28 | 83.54 | 82.85 | 83.29 | 22,203 | +0.12(+0.14%) |
Mar 15, 2024 | 82.98 | 83.51 | 82.98 | 83.17 | 46,923 | -0.01(-0.01%) |
Mar 14, 2024 | 83.72 | 83.72 | 82.84 | 83.18 | 31,970 | -0.63(-0.75%) |
Mar 13, 2024 | 83.82 | 84.32 | 83.66 | 83.81 | 42,509 | +0.28(+0.33%) |
Mar 12, 2024 | 83.56 | 83.96 | 83.26 | 83.53 | 29,279 | -0.08(-0.10%) |
Mar 11, 2024 | 83.12 | 83.69 | 82.99 | 83.61 | 36,369 | +0.34(+0.41%) |
Mar 08, 2024 | 83.26 | 83.44 | 83.14 | 83.27 | 25,683 | +0.28(+0.33%) |
Mar 07, 2024 | 82.89 | 83.30 | 82.89 | 83.00 | 26,709 | +0.41(+0.49%) |
Mar 06, 2024 | 82.40 | 82.88 | 82.29 | 82.59 | 92,706 | +0.47(+0.57%) |
Mar 05, 2024 | 81.61 | 82.63 | 81.61 | 82.12 | 52,435 | +0.37(+0.45%) |
Mar 04, 2024 | 81.54 | 82.05 | 81.54 | 81.75 | 32,452 | +0.26(+0.32%) |