Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 81.02 | 81.10 | 80.58 | 80.80 | 10,720,211 | -0.77(-0.94%) |
May 21, 2024 | 81.40 | 81.62 | 81.36 | 81.57 | 6,221,988 | -0.13(-0.16%) |
May 20, 2024 | 81.72 | 81.93 | 81.66 | 81.70 | 5,836,788 | +0.06(+0.07%) |
May 17, 2024 | 81.38 | 81.68 | 81.26 | 81.64 | 10,219,556 | +0.28(+0.34%) |
May 16, 2024 | 81.64 | 81.71 | 81.33 | 81.36 | 13,042,069 | -0.44(-0.54%) |
May 15, 2024 | 81.32 | 81.80 | 81.16 | 81.80 | 10,827,373 | +0.86(+1.06%) |
May 14, 2024 | 80.65 | 80.95 | 80.57 | 80.94 | 15,228,309 | +0.60(+0.75%) |
May 13, 2024 | 80.41 | 80.55 | 80.23 | 80.34 | 6,990,493 | +0.00(+0.00%) |
May 10, 2024 | 80.46 | 80.52 | 80.23 | 80.34 | 8,022,001 | +0.15(+0.19%) |
May 09, 2024 | 79.57 | 80.20 | 79.56 | 80.19 | 13,255,995 | +0.61(+0.77%) |
May 08, 2024 | 79.32 | 79.60 | 79.30 | 79.58 | 6,667,508 | -0.09(-0.11%) |
May 07, 2024 | 79.72 | 79.85 | 79.55 | 79.67 | 9,065,804 | +0.21(+0.26%) |
May 06, 2024 | 79.31 | 79.52 | 79.25 | 79.46 | 9,411,400 | +0.54(+0.68%) |
May 03, 2024 | 78.98 | 79.22 | 78.44 | 78.92 | 15,055,617 | +0.78(+1.00%) |
May 02, 2024 | 77.93 | 78.28 | 77.50 | 78.14 | 14,993,402 | +1.04(+1.35%) |
May 01, 2024 | 77.25 | 78.02 | 76.91 | 77.10 | 17,936,096 | -0.17(-0.22%) |
Apr 30, 2024 | 78.00 | 78.22 | 77.21 | 77.27 | 18,994,260 | -0.99(-1.27%) |
Apr 29, 2024 | 78.16 | 78.40 | 78.04 | 78.26 | 10,559,542 | +0.30(+0.38%) |
Apr 26, 2024 | 77.68 | 78.06 | 77.67 | 77.96 | 12,781,412 | +0.62(+0.80%) |
Apr 25, 2024 | 76.61 | 77.45 | 76.42 | 77.34 | 11,479,151 | -0.36(-0.46%) |
Apr 24, 2024 | 77.97 | 77.97 | 77.39 | 77.70 | 8,529,974 | -0.15(-0.19%) |
Apr 23, 2024 | 77.27 | 77.95 | 77.21 | 77.85 | 13,466,030 | +0.84(+1.09%) |
Apr 22, 2024 | 76.54 | 77.27 | 76.47 | 77.01 | 17,314,240 | +0.89(+1.17%) |
Apr 19, 2024 | 76.18 | 76.41 | 75.89 | 76.12 | 16,924,968 | +0.03(+0.04%) |
Apr 18, 2024 | 76.27 | 76.61 | 75.97 | 76.09 | 12,884,172 | -0.21(-0.28%) |
Apr 17, 2024 | 76.68 | 76.72 | 75.96 | 76.30 | 15,748,041 | +0.05(+0.07%) |
Apr 16, 2024 | 76.39 | 76.62 | 76.00 | 76.25 | 24,161,110 | -0.76(-0.99%) |
Apr 15, 2024 | 78.14 | 78.24 | 76.89 | 77.01 | 21,610,182 | -0.23(-0.30%) |
Apr 12, 2024 | 77.86 | 78.09 | 77.14 | 77.24 | 17,934,614 | -1.27(-1.62%) |
Apr 11, 2024 | 78.57 | 78.61 | 77.65 | 78.51 | 11,967,000 | +0.21(+0.27%) |
Apr 10, 2024 | 78.21 | 78.64 | 78.00 | 78.30 | 21,567,400 | -1.05(-1.32%) |
Apr 09, 2024 | 79.73 | 79.80 | 79.00 | 79.35 | 12,469,145 | -0.01(-0.01%) |
Apr 08, 2024 | 79.42 | 79.53 | 79.22 | 79.36 | 12,350,950 | +0.39(+0.49%) |
Apr 05, 2024 | 78.61 | 79.13 | 78.46 | 78.97 | 21,091,876 | +0.25(+0.32%) |
Apr 04, 2024 | 79.92 | 79.95 | 78.64 | 78.72 | 19,948,130 | -0.68(-0.86%) |
Apr 03, 2024 | 78.82 | 79.52 | 78.81 | 79.40 | 15,898,272 | +0.44(+0.56%) |
Apr 02, 2024 | 78.89 | 78.96 | 78.69 | 78.96 | 17,414,960 | -0.56(-0.70%) |