Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 85.61 | 86.35 | 84.84 | 85.15 | 118,777 | -0.16(-0.19%) |
May 16, 2024 | 84.47 | 85.77 | 83.86 | 85.31 | 105,777 | +0.93(+1.10%) |
May 15, 2024 | 84.52 | 85.00 | 83.48 | 84.38 | 86,786 | -0.20(-0.24%) |
May 14, 2024 | 83.50 | 84.68 | 82.65 | 84.58 | 120,197 | +1.33(+1.60%) |
May 13, 2024 | 83.00 | 83.87 | 82.81 | 83.25 | 81,203 | +0.43(+0.52%) |
May 10, 2024 | 83.00 | 84.84 | 82.05 | 82.82 | 190,271 | -0.08(-0.10%) |
May 09, 2024 | 81.47 | 82.98 | 81.23 | 82.90 | 121,630 | +1.79(+2.21%) |
May 08, 2024 | 79.96 | 81.14 | 79.96 | 81.11 | 94,338 | +1.00(+1.25%) |
May 07, 2024 | 79.55 | 80.19 | 79.37 | 80.11 | 78,182 | +1.15(+1.46%) |
May 06, 2024 | 78.50 | 80.17 | 78.30 | 78.96 | 97,771 | +0.42(+0.53%) |
May 03, 2024 | 77.54 | 78.80 | 77.37 | 78.54 | 124,124 | +1.99(+2.60%) |
May 02, 2024 | 76.88 | 77.28 | 76.50 | 76.55 | 53,364 | +0.17(+0.22%) |
May 01, 2024 | 76.35 | 76.75 | 75.90 | 76.38 | 54,240 | -0.13(-0.17%) |
Apr 30, 2024 | 76.60 | 76.84 | 75.67 | 76.51 | 91,571 | -0.58(-0.75%) |
Apr 29, 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 112,590 | +1.88(+2.50%) |
Apr 26, 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 69,120 | +1.23(+1.66%) |
Apr 25, 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 39,231 | +0.07(+0.09%) |
Apr 24, 2024 | 74.60 | 74.86 | 73.62 | 73.91 | 81,978 | -0.42(-0.57%) |
Apr 23, 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 90,024 | +0.44(+0.60%) |
Apr 22, 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 81,506 | +0.93(+1.27%) |
Apr 19, 2024 | 71.96 | 72.97 | 71.84 | 72.96 | 86,406 | +1.00(+1.39%) |
Apr 18, 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 78,161 | -0.11(-0.15%) |
Apr 17, 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 74,202 | -0.25(-0.35%) |
Apr 16, 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 85,071 | -0.06(-0.08%) |
Apr 15, 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 78,436 | +0.12(+0.17%) |
Apr 12, 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 65,807 | -1.34(-1.82%) |
Apr 11, 2024 | 73.59 | 74.93 | 73.53 | 73.60 | 64,302 | +0.46(+0.63%) |
Apr 10, 2024 | 73.26 | 73.96 | 72.75 | 73.14 | 105,973 | -0.16(-0.22%) |
Apr 09, 2024 | 73.77 | 73.77 | 72.57 | 73.30 | 100,921 | -0.37(-0.50%) |
Apr 08, 2024 | 73.67 | 74.15 | 73.35 | 73.67 | 86,130 | -0.23(-0.31%) |
Apr 05, 2024 | 74.00 | 74.07 | 73.40 | 73.90 | 62,772 | +0.01(+0.01%) |
Apr 04, 2024 | 74.78 | 75.02 | 73.79 | 73.89 | 68,342 | -0.76(-1.02%) |
Apr 03, 2024 | 72.49 | 75.42 | 72.10 | 74.65 | 212,717 | +2.61(+3.62%) |
Apr 02, 2024 | 72.70 | 72.70 | 71.92 | 72.04 | 73,194 | -0.41(-0.57%) |
Apr 01, 2024 | 72.20 | 72.98 | 72.15 | 72.45 | 54,526 | +0.25(+0.35%) |
Mar 28, 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 75,219 | -0.33(-0.45%) |
Mar 27, 2024 | 72.27 | 72.79 | 72.27 | 72.53 | 54,483 | +0.56(+0.78%) |
Mar 26, 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 92,284 | -0.05(-0.07%) |
Mar 25, 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 73,553 | +0.47(+0.66%) |
Mar 22, 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 62,147 | -0.26(-0.36%) |
Mar 21, 2024 | 71.43 | 72.20 | 71.17 | 71.81 | 95,118 | +0.51(+0.72%) |
Mar 20, 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 148,935 | +1.20(+1.71%) |
Mar 19, 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 74,372 | -0.05(-0.07%) |
Mar 18, 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 81,987 | +0.02(+0.03%) |
Mar 15, 2024 | 70.04 | 70.80 | 69.67 | 70.13 | 96,916 | +0.09(+0.13%) |
Mar 14, 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 77,523 | -0.77(-1.09%) |
Mar 13, 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 74,015 | -0.93(-1.30%) |
Mar 12, 2024 | 70.72 | 71.77 | 70.53 | 71.74 | 83,576 | +1.32(+1.87%) |
Mar 11, 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 76,928 | -0.18(-0.25%) |
Mar 08, 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 118,939 | -0.85(-1.19%) |
Mar 07, 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 80,278 | +0.02(+0.03%) |
Mar 06, 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 102,250 | +1.81(+2.60%) |
Mar 05, 2024 | 69.74 | 71.18 | 69.53 | 69.62 | 97,679 | -0.13(-0.19%) |
Mar 04, 2024 | 72.46 | 72.46 | 69.62 | 69.75 | 156,200 | -2.71(-3.74%) |