Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.03 | 81.03 | 80.34 | 80.75 | 207,610 | -0.11(-0.14%) |
May 16, 2024 | 81.34 | 81.50 | 80.81 | 80.86 | 125,747 | -0.47(-0.58%) |
May 15, 2024 | 80.17 | 81.34 | 80.11 | 81.33 | 156,216 | +1.51(+1.89%) |
May 14, 2024 | 79.08 | 79.89 | 78.98 | 79.82 | 343,249 | +0.47(+0.59%) |
May 13, 2024 | 79.92 | 79.92 | 79.15 | 79.35 | 443,684 | -0.20(-0.25%) |
May 10, 2024 | 79.79 | 80.05 | 79.30 | 79.55 | 223,574 | +0.11(+0.14%) |
May 09, 2024 | 79.25 | 79.47 | 78.94 | 79.44 | 244,971 | +0.21(+0.27%) |
May 08, 2024 | 78.80 | 79.43 | 78.60 | 79.23 | 170,525 | -0.01(-0.01%) |
May 07, 2024 | 79.29 | 79.40 | 78.91 | 79.24 | 384,953 | +0.09(+0.11%) |
May 06, 2024 | 78.22 | 79.15 | 78.06 | 79.15 | 347,913 | +1.33(+1.71%) |
May 03, 2024 | 77.67 | 78.04 | 77.33 | 77.82 | 151,936 | +1.44(+1.89%) |
May 02, 2024 | 76.11 | 76.44 | 75.27 | 76.38 | 127,915 | +0.86(+1.14%) |
May 01, 2024 | 75.78 | 76.90 | 75.20 | 75.52 | 245,717 | -0.33(-0.44%) |
Apr 30, 2024 | 77.07 | 77.40 | 75.85 | 75.85 | 148,913 | -1.18(-1.53%) |
Apr 29, 2024 | 77.32 | 77.32 | 76.49 | 77.03 | 209,352 | -0.03(-0.04%) |
Apr 26, 2024 | 76.44 | 77.25 | 76.23 | 77.06 | 169,241 | +0.95(+1.25%) |
Apr 25, 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 272,732 | -0.61(-0.80%) |
Apr 24, 2024 | 77.53 | 77.55 | 76.28 | 76.72 | 126,226 | -0.18(-0.23%) |
Apr 23, 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 289,513 | +1.22(+1.61%) |
Apr 22, 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 512,672 | +0.87(+1.16%) |
Apr 19, 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 258,894 | -1.84(-2.40%) |
Apr 18, 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 190,216 | -0.46(-0.60%) |
Apr 17, 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 192,204 | -0.95(-1.22%) |
Apr 16, 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 405,231 | -0.06(-0.08%) |
Apr 15, 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 282,783 | -1.20(-1.51%) |
Apr 12, 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 186,219 | -1.34(-1.66%) |
Apr 11, 2024 | 79.75 | 80.73 | 79.27 | 80.66 | 594,146 | +1.41(+1.78%) |
Apr 10, 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 117,287 | -0.56(-0.70%) |
Apr 09, 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 188,144 | -0.34(-0.42%) |
Apr 08, 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 131,448 | -0.30(-0.37%) |
Apr 05, 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 237,463 | +1.44(+1.82%) |
Apr 04, 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 232,625 | -1.07(-1.34%) |
Apr 03, 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 231,659 | +0.43(+0.54%) |
Apr 02, 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 353,799 | -0.46(-0.57%) |