Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 80.65 | 80.65 | 79.17 | 79.74 | 125,397 | -0.49(-0.61%) |
May 16, 2024 | 81.80 | 81.80 | 79.97 | 80.23 | 169,809 | -1.56(-1.91%) |
May 15, 2024 | 82.31 | 82.31 | 81.48 | 81.79 | 69,207 | -0.15(-0.18%) |
May 14, 2024 | 82.55 | 83.02 | 81.56 | 81.94 | 82,965 | -0.67(-0.81%) |
May 13, 2024 | 81.02 | 82.77 | 80.86 | 82.61 | 142,591 | +1.69(+2.09%) |
May 10, 2024 | 82.20 | 82.20 | 80.75 | 80.92 | 91,428 | -1.28(-1.56%) |
May 09, 2024 | 85.89 | 85.89 | 81.92 | 82.20 | 155,218 | -2.72(-3.20%) |
May 08, 2024 | 84.49 | 85.00 | 84.00 | 84.92 | 161,057 | +0.49(+0.58%) |
May 07, 2024 | 85.62 | 85.62 | 84.28 | 84.43 | 101,900 | -0.92(-1.08%) |
May 06, 2024 | 83.92 | 85.42 | 83.92 | 85.35 | 110,658 | +1.62(+1.93%) |
May 03, 2024 | 84.00 | 84.83 | 83.23 | 83.73 | 94,300 | +0.06(+0.07%) |
May 02, 2024 | 81.61 | 83.75 | 80.97 | 83.67 | 193,512 | +3.25(+4.04%) |
May 01, 2024 | 79.71 | 81.08 | 79.44 | 80.42 | 86,880 | +0.82(+1.03%) |
Apr 30, 2024 | 81.07 | 81.08 | 79.36 | 79.60 | 110,248 | -1.70(-2.09%) |
Apr 29, 2024 | 81.93 | 81.95 | 80.76 | 81.30 | 47,204 | -0.54(-0.66%) |
Apr 26, 2024 | 81.96 | 81.96 | 81.47 | 81.84 | 133,838 | +0.34(+0.42%) |
Apr 25, 2024 | 80.36 | 81.98 | 79.71 | 81.50 | 90,861 | +0.53(+0.65%) |
Apr 24, 2024 | 81.26 | 81.70 | 80.75 | 80.97 | 154,820 | +0.09(+0.11%) |
Apr 23, 2024 | 79.38 | 81.04 | 79.38 | 80.88 | 173,949 | +1.90(+2.41%) |
Apr 22, 2024 | 79.14 | 79.70 | 78.59 | 78.98 | 176,677 | +0.06(+0.08%) |
Apr 19, 2024 | 79.11 | 79.39 | 78.23 | 78.92 | 201,176 | -0.30(-0.38%) |
Apr 18, 2024 | 79.56 | 79.86 | 78.55 | 79.22 | 72,519 | -0.34(-0.43%) |
Apr 17, 2024 | 80.42 | 80.70 | 78.81 | 79.56 | 79,259 | -0.48(-0.60%) |
Apr 16, 2024 | 79.66 | 80.63 | 79.41 | 80.04 | 99,023 | +0.40(+0.50%) |
Apr 15, 2024 | 80.62 | 81.24 | 79.21 | 79.64 | 68,492 | -0.58(-0.72%) |
Apr 12, 2024 | 79.93 | 80.52 | 79.56 | 80.22 | 82,792 | -0.21(-0.26%) |
Apr 11, 2024 | 80.36 | 80.68 | 79.82 | 80.43 | 89,444 | -0.01(-0.01%) |
Apr 10, 2024 | 80.73 | 80.88 | 79.95 | 80.44 | 77,858 | -1.22(-1.49%) |
Apr 09, 2024 | 81.65 | 81.97 | 80.36 | 81.66 | 88,530 | +0.07(+0.09%) |
Apr 08, 2024 | 82.68 | 83.17 | 81.33 | 81.59 | 68,803 | -0.95(-1.15%) |
Apr 05, 2024 | 81.75 | 83.15 | 81.17 | 82.54 | 103,152 | +0.85(+1.04%) |
Apr 04, 2024 | 81.61 | 82.11 | 81.00 | 81.69 | 119,698 | +0.47(+0.58%) |
Apr 03, 2024 | 80.83 | 81.92 | 80.83 | 81.22 | 119,440 | +0.24(+0.30%) |
Apr 02, 2024 | 81.47 | 82.40 | 80.31 | 80.98 | 116,625 | -1.19(-1.45%) |