Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 86.04 | 87.21 | 85.72 | 85.85 | 641,531 | -0.29(-0.34%) |
May 17, 2024 | 84.84 | 86.72 | 84.40 | 86.14 | 576,301 | +1.71(+2.03%) |
May 16, 2024 | 85.60 | 85.76 | 84.37 | 84.43 | 330,247 | -1.57(-1.83%) |
May 15, 2024 | 85.00 | 86.13 | 84.42 | 86.00 | 538,442 | +2.07(+2.47%) |
May 14, 2024 | 84.46 | 85.10 | 83.03 | 83.93 | 587,353 | +0.16(+0.19%) |
May 13, 2024 | 83.15 | 83.80 | 82.46 | 83.77 | 714,378 | +1.29(+1.56%) |
May 10, 2024 | 81.92 | 82.72 | 80.50 | 82.48 | 836,271 | +0.88(+1.08%) |
May 09, 2024 | 83.10 | 83.16 | 81.50 | 81.60 | 633,843 | -1.53(-1.84%) |
May 08, 2024 | 81.75 | 83.50 | 81.70 | 83.13 | 428,621 | +0.92(+1.12%) |
May 07, 2024 | 82.63 | 83.30 | 81.94 | 82.21 | 597,356 | +0.10(+0.12%) |
May 06, 2024 | 83.40 | 83.63 | 82.04 | 82.11 | 377,147 | -0.45(-0.55%) |
May 03, 2024 | 82.88 | 83.57 | 81.63 | 82.56 | 561,264 | +0.69(+0.84%) |
May 02, 2024 | 80.94 | 82.42 | 80.15 | 81.87 | 807,564 | +2.06(+2.58%) |
May 01, 2024 | 80.60 | 81.00 | 79.12 | 79.81 | 1,224,017 | +0.15(+0.19%) |
Apr 30, 2024 | 80.00 | 81.44 | 77.80 | 79.66 | 1,519,277 | +1.91(+2.46%) |
Apr 29, 2024 | 76.28 | 80.53 | 76.00 | 77.75 | 2,647,796 | -5.42(-6.52%) |
Apr 26, 2024 | 83.54 | 84.57 | 83.10 | 83.17 | 132,250 | -0.49(-0.59%) |
Apr 25, 2024 | 83.84 | 83.97 | 82.58 | 83.66 | 137,249 | -1.12(-1.32%) |
Apr 24, 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 163,120 | +1.04(+1.24%) |
Apr 23, 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 129,287 | +0.18(+0.22%) |
Apr 22, 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 162,490 | +2.12(+2.60%) |
Apr 19, 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 317,618 | +1.24(+1.55%) |
Apr 18, 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 188,967 | +0.53(+0.67%) |
Apr 17, 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 193,296 | +0.23(+0.29%) |
Apr 16, 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 194,988 | -0.31(-0.39%) |
Apr 15, 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 140,180 | -0.32(-0.40%) |
Apr 12, 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 142,293 | -0.71(-0.88%) |
Apr 11, 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 123,213 | +0.07(+0.09%) |
Apr 10, 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 217,295 | -3.71(-4.39%) |
Apr 09, 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 94,383 | +0.18(+0.21%) |
Apr 08, 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 86,614 | +0.97(+1.16%) |
Apr 05, 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 178,473 | +0.38(+0.46%) |
Apr 04, 2024 | 83.96 | 85.11 | 82.62 | 82.89 | 181,849 | -0.32(-0.38%) |
Apr 03, 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 191,167 | -0.04(-0.05%) |
Apr 02, 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 197,612 | -1.31(-1.55%) |