Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 80.18 | 81.10 | 79.76 | 79.82 | 239,573 | -0.34(-0.42%) |
May 17, 2024 | 80.34 | 80.57 | 79.24 | 80.16 | 129,697 | -0.03(-0.04%) |
May 16, 2024 | 80.10 | 80.99 | 79.71 | 80.19 | 262,869 | +0.06(+0.07%) |
May 15, 2024 | 80.00 | 80.46 | 79.32 | 80.13 | 183,689 | +0.60(+0.75%) |
May 14, 2024 | 80.16 | 80.17 | 79.30 | 79.53 | 108,165 | +0.17(+0.21%) |
May 13, 2024 | 80.13 | 80.32 | 79.01 | 79.36 | 111,319 | -0.50(-0.63%) |
May 10, 2024 | 79.93 | 80.12 | 79.17 | 79.86 | 91,970 | +0.10(+0.13%) |
May 09, 2024 | 79.67 | 80.09 | 79.30 | 79.76 | 104,382 | -0.13(-0.16%) |
May 08, 2024 | 79.04 | 80.56 | 79.04 | 79.89 | 109,837 | +0.16(+0.20%) |
May 07, 2024 | 79.70 | 81.33 | 79.12 | 79.73 | 132,496 | -0.01(-0.01%) |
May 06, 2024 | 78.31 | 80.50 | 78.22 | 79.74 | 146,967 | +1.82(+2.34%) |
May 03, 2024 | 78.32 | 78.60 | 77.22 | 77.92 | 103,218 | +0.96(+1.25%) |
May 02, 2024 | 76.95 | 77.20 | 76.03 | 76.96 | 96,294 | +1.04(+1.37%) |
May 01, 2024 | 76.72 | 77.59 | 75.12 | 75.92 | 125,548 | -0.96(-1.25%) |
Apr 30, 2024 | 78.00 | 78.69 | 76.64 | 76.88 | 213,492 | -1.75(-2.23%) |
Apr 29, 2024 | 78.64 | 79.35 | 78.46 | 78.63 | 86,454 | +0.44(+0.56%) |
Apr 26, 2024 | 77.86 | 78.94 | 77.45 | 78.19 | 91,943 | +0.41(+0.53%) |
Apr 25, 2024 | 78.24 | 78.94 | 77.35 | 77.78 | 125,838 | -1.25(-1.58%) |
Apr 24, 2024 | 80.04 | 81.04 | 78.76 | 79.03 | 237,812 | -1.08(-1.35%) |
Apr 23, 2024 | 77.73 | 81.26 | 76.75 | 80.11 | 196,056 | +2.58(+3.33%) |
Apr 22, 2024 | 75.96 | 78.13 | 75.90 | 77.53 | 118,748 | +2.16(+2.87%) |
Apr 19, 2024 | 74.91 | 76.24 | 74.53 | 75.37 | 170,150 | +0.09(+0.12%) |
Apr 18, 2024 | 75.41 | 76.22 | 75.03 | 75.28 | 188,650 | -0.15(-0.20%) |
Apr 17, 2024 | 76.89 | 77.90 | 75.36 | 75.43 | 167,522 | -1.18(-1.54%) |
Apr 16, 2024 | 76.10 | 76.92 | 75.32 | 76.61 | 124,675 | -0.06(-0.08%) |
Apr 15, 2024 | 77.22 | 77.24 | 75.75 | 76.67 | 81,874 | -0.40(-0.52%) |
Apr 12, 2024 | 77.17 | 77.20 | 76.10 | 77.07 | 79,136 | -0.46(-0.59%) |
Apr 11, 2024 | 76.50 | 77.56 | 75.89 | 77.53 | 82,890 | +1.18(+1.55%) |
Apr 10, 2024 | 76.40 | 77.03 | 75.75 | 76.35 | 133,477 | -2.12(-2.70%) |
Apr 09, 2024 | 78.19 | 79.03 | 77.21 | 78.47 | 131,833 | +0.71(+0.91%) |
Apr 08, 2024 | 77.00 | 77.86 | 76.35 | 77.76 | 102,527 | +1.54(+2.02%) |
Apr 05, 2024 | 76.02 | 76.71 | 75.64 | 76.22 | 61,103 | +0.12(+0.16%) |
Apr 04, 2024 | 77.01 | 78.43 | 75.96 | 76.10 | 89,538 | +0.12(+0.16%) |
Apr 03, 2024 | 75.54 | 76.98 | 75.54 | 75.98 | 95,323 | -0.18(-0.24%) |
Apr 02, 2024 | 76.20 | 76.20 | 74.93 | 76.16 | 144,249 | -0.63(-0.82%) |