Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 84.66 | 85.17 | 84.26 | 85.13 | 606,861 | +0.85(+1.01%) |
May 16, 2024 | 84.78 | 85.36 | 84.23 | 84.28 | 934,492 | -0.50(-0.59%) |
May 15, 2024 | 84.45 | 84.96 | 84.44 | 84.78 | 999,651 | +0.59(+0.70%) |
May 14, 2024 | 83.94 | 84.69 | 83.94 | 84.19 | 714,905 | +0.27(+0.32%) |
May 13, 2024 | 84.26 | 84.75 | 83.85 | 83.92 | 621,364 | -0.04(-0.05%) |
May 10, 2024 | 83.68 | 84.16 | 83.58 | 83.96 | 951,170 | +0.47(+0.56%) |
May 09, 2024 | 83.07 | 83.80 | 82.83 | 83.49 | 936,831 | +0.51(+0.61%) |
May 08, 2024 | 82.20 | 83.38 | 82.08 | 82.98 | 1,174,542 | +0.52(+0.63%) |
May 07, 2024 | 83.01 | 83.47 | 82.31 | 82.46 | 1,041,918 | -0.19(-0.23%) |
May 06, 2024 | 81.90 | 82.70 | 81.73 | 82.65 | 787,016 | +1.44(+1.77%) |
May 03, 2024 | 80.94 | 81.47 | 80.31 | 81.21 | 784,861 | +0.73(+0.91%) |
May 02, 2024 | 80.36 | 80.59 | 79.04 | 80.48 | 884,014 | +0.65(+0.81%) |
May 01, 2024 | 78.90 | 80.77 | 78.90 | 79.83 | 1,086,268 | +0.69(+0.87%) |
Apr 30, 2024 | 80.00 | 80.58 | 79.10 | 79.14 | 1,065,897 | -1.29(-1.60%) |
Apr 29, 2024 | 79.15 | 80.78 | 79.15 | 80.43 | 1,397,545 | +1.31(+1.66%) |
Apr 26, 2024 | 78.93 | 79.68 | 77.26 | 79.12 | 1,424,758 | -1.94(-2.39%) |
Apr 25, 2024 | 81.69 | 82.05 | 80.42 | 81.06 | 942,813 | -1.10(-1.34%) |
Apr 24, 2024 | 80.80 | 82.31 | 80.53 | 82.16 | 1,199,863 | +0.65(+0.80%) |
Apr 23, 2024 | 81.15 | 81.75 | 81.09 | 81.51 | 737,900 | +0.16(+0.20%) |
Apr 22, 2024 | 80.68 | 81.74 | 80.25 | 81.35 | 674,373 | +0.91(+1.13%) |
Apr 19, 2024 | 79.38 | 80.48 | 79.38 | 80.44 | 978,690 | +1.48(+1.87%) |
Apr 18, 2024 | 79.03 | 79.80 | 78.76 | 78.96 | 875,790 | +0.48(+0.61%) |
Apr 17, 2024 | 78.74 | 79.26 | 78.27 | 78.48 | 935,380 | +0.23(+0.29%) |
Apr 16, 2024 | 78.75 | 78.83 | 77.83 | 78.25 | 830,606 | -0.68(-0.86%) |
Apr 15, 2024 | 80.44 | 81.00 | 78.58 | 78.93 | 855,741 | -0.89(-1.12%) |
Apr 12, 2024 | 79.90 | 80.85 | 79.55 | 79.82 | 1,166,244 | -0.43(-0.54%) |
Apr 11, 2024 | 81.09 | 81.11 | 79.94 | 80.25 | 1,021,249 | -1.02(-1.26%) |
Apr 10, 2024 | 82.22 | 82.22 | 80.94 | 81.27 | 840,863 | -1.54(-1.86%) |
Apr 09, 2024 | 84.79 | 85.16 | 82.51 | 82.81 | 870,721 | -1.81(-2.14%) |
Apr 08, 2024 | 84.50 | 85.25 | 84.30 | 84.62 | 992,142 | +0.11(+0.13%) |
Apr 05, 2024 | 84.28 | 84.87 | 84.04 | 84.51 | 882,362 | -0.09(-0.11%) |
Apr 04, 2024 | 86.23 | 86.79 | 84.56 | 84.60 | 877,562 | -1.17(-1.36%) |
Apr 03, 2024 | 85.23 | 86.19 | 85.23 | 85.77 | 981,843 | +0.43(+0.50%) |
Apr 02, 2024 | 85.93 | 86.59 | 85.08 | 85.34 | 1,312,450 | -0.67(-0.78%) |
Apr 01, 2024 | 86.02 | 86.34 | 85.12 | 86.01 | 960,704 | -0.30(-0.35%) |
Mar 28, 2024 | 86.34 | 86.42 | 86.38 | 86.31 | 978,241 | +0.24(+0.28%) |
Mar 27, 2024 | 84.87 | 86.08 | 84.53 | 86.07 | 834,402 | +1.58(+1.87%) |
Mar 26, 2024 | 84.50 | 84.97 | 84.41 | 84.49 | 832,287 | +0.01(+0.01%) |
Mar 25, 2024 | 83.43 | 84.76 | 83.43 | 84.48 | 845,029 | +0.95(+1.14%) |
Mar 22, 2024 | 84.82 | 85.09 | 83.52 | 83.53 | 867,787 | -0.96(-1.14%) |
Mar 21, 2024 | 84.21 | 84.89 | 84.04 | 84.49 | 1,045,540 | +0.48(+0.57%) |
Mar 20, 2024 | 82.79 | 84.01 | 82.58 | 84.01 | 1,559,897 | +1.03(+1.24%) |
Mar 19, 2024 | 82.52 | 83.17 | 82.52 | 82.98 | 1,211,675 | +0.73(+0.89%) |
Mar 18, 2024 | 82.60 | 83.13 | 82.11 | 82.25 | 1,853,566 | -0.30(-0.36%) |
Mar 15, 2024 | 80.22 | 82.73 | 80.22 | 82.55 | 6,705,682 | +2.04(+2.53%) |
Mar 14, 2024 | 80.74 | 81.40 | 79.55 | 80.51 | 1,906,544 | -0.38(-0.47%) |
Mar 13, 2024 | 79.70 | 80.99 | 79.41 | 80.89 | 1,248,378 | +1.08(+1.35%) |
Mar 12, 2024 | 79.99 | 80.15 | 79.22 | 79.81 | 1,217,074 | -0.25(-0.31%) |
Mar 11, 2024 | 78.99 | 80.10 | 78.57 | 80.06 | 1,355,676 | +0.78(+0.98%) |
Mar 08, 2024 | 79.60 | 79.94 | 79.24 | 79.28 | 1,189,886 | +0.00(+0.00%) |
Mar 07, 2024 | 80.39 | 80.88 | 79.01 | 79.28 | 1,343,909 | -0.75(-0.94%) |
Mar 06, 2024 | 80.29 | 80.44 | 79.28 | 80.03 | 1,301,613 | -0.26(-0.32%) |
Mar 05, 2024 | 79.70 | 80.85 | 79.70 | 80.29 | 1,098,041 | +0.31(+0.38%) |
Mar 04, 2024 | 78.97 | 80.18 | 78.97 | 79.98 | 1,130,941 | +0.62(+0.79%) |