Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 84.32 | 84.64 | 83.68 | 84.60 | 170,030 | +0.78(+0.93%) |
May 23, 2024 | 84.63 | 85.24 | 83.28 | 83.82 | 197,740 | -0.21(-0.25%) |
May 22, 2024 | 83.65 | 84.80 | 83.23 | 84.03 | 193,224 | -0.10(-0.12%) |
May 21, 2024 | 80.75 | 84.41 | 80.75 | 84.13 | 260,262 | +3.34(+4.13%) |
May 20, 2024 | 78.28 | 81.29 | 77.48 | 80.79 | 323,712 | +4.16(+5.43%) |
May 17, 2024 | 77.30 | 77.30 | 75.45 | 76.63 | 251,240 | -0.27(-0.35%) |
May 16, 2024 | 78.27 | 78.27 | 76.83 | 76.90 | 129,014 | -1.46(-1.86%) |
May 15, 2024 | 77.50 | 78.44 | 76.85 | 78.36 | 230,294 | +1.62(+2.11%) |
May 14, 2024 | 77.44 | 77.44 | 76.25 | 76.74 | 143,246 | +0.19(+0.25%) |
May 13, 2024 | 78.00 | 78.09 | 75.86 | 76.55 | 222,103 | -0.92(-1.19%) |
May 10, 2024 | 78.08 | 78.39 | 77.30 | 77.47 | 142,026 | -0.60(-0.77%) |
May 09, 2024 | 76.02 | 78.11 | 75.95 | 78.07 | 278,937 | +2.65(+3.51%) |
May 08, 2024 | 76.20 | 77.03 | 75.30 | 75.42 | 286,202 | -0.84(-1.10%) |
May 07, 2024 | 75.13 | 76.65 | 74.49 | 76.26 | 345,314 | +0.87(+1.15%) |
May 06, 2024 | 75.51 | 75.65 | 74.25 | 75.39 | 300,262 | +0.37(+0.49%) |
May 03, 2024 | 75.62 | 76.08 | 74.08 | 75.02 | 410,113 | +0.80(+1.08%) |
May 02, 2024 | 72.91 | 74.33 | 71.43 | 74.22 | 375,241 | +1.98(+2.74%) |
May 01, 2024 | 71.75 | 73.23 | 71.40 | 72.24 | 488,784 | +0.61(+0.85%) |
Apr 30, 2024 | 72.59 | 73.82 | 71.35 | 71.63 | 1,039,589 | -1.05(-1.44%) |
Apr 29, 2024 | 71.44 | 74.55 | 71.44 | 72.68 | 2,004,717 | +1.19(+1.66%) |
Apr 26, 2024 | 70.99 | 71.94 | 70.39 | 71.49 | 3,287,524 | -1.75(-2.39%) |
Apr 25, 2024 | 77.17 | 77.42 | 72.63 | 73.24 | 684,150 | -9.19(-11.15%) |
Apr 24, 2024 | 83.19 | 84.52 | 81.47 | 82.43 | 170,490 | -0.50(-0.60%) |
Apr 23, 2024 | 77.23 | 83.22 | 77.16 | 82.93 | 310,550 | +6.43(+8.41%) |
Apr 22, 2024 | 78.70 | 79.49 | 75.71 | 76.50 | 370,373 | +1.70(+2.27%) |
Apr 19, 2024 | 75.30 | 76.67 | 74.32 | 74.80 | 252,302 | -0.68(-0.90%) |
Apr 18, 2024 | 76.21 | 76.63 | 74.68 | 75.48 | 140,513 | -0.13(-0.17%) |
Apr 17, 2024 | 77.10 | 77.56 | 75.25 | 75.61 | 96,170 | -0.71(-0.93%) |
Apr 16, 2024 | 76.59 | 78.10 | 75.45 | 76.32 | 119,497 | -0.61(-0.79%) |
Apr 15, 2024 | 78.72 | 79.36 | 76.15 | 76.93 | 127,833 | -0.88(-1.13%) |
Apr 12, 2024 | 77.46 | 78.73 | 76.68 | 77.81 | 196,418 | -0.28(-0.36%) |
Apr 11, 2024 | 78.17 | 78.84 | 77.36 | 78.09 | 103,451 | +0.14(+0.18%) |
Apr 10, 2024 | 77.82 | 78.89 | 77.10 | 77.95 | 147,201 | -1.75(-2.19%) |
Apr 09, 2024 | 81.67 | 81.67 | 79.00 | 79.69 | 133,069 | -2.06(-2.51%) |
Apr 08, 2024 | 79.80 | 81.86 | 79.03 | 81.75 | 306,145 | +3.30(+4.21%) |
Apr 05, 2024 | 77.39 | 79.15 | 76.95 | 78.45 | 139,068 | +1.03(+1.33%) |
Apr 04, 2024 | 77.34 | 79.00 | 76.61 | 77.42 | 190,280 | +1.04(+1.36%) |
Apr 03, 2024 | 76.03 | 77.86 | 76.03 | 76.38 | 137,022 | +0.05(+0.07%) |
Apr 02, 2024 | 75.95 | 76.47 | 74.98 | 76.33 | 178,296 | -0.37(-0.48%) |