Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 90.04 | 90.19 | 90.01 | 90.13 | 117,083 | +0.28(+0.31%) |
May 30, 2024 | 89.65 | 89.87 | 89.63 | 89.85 | 142,726 | +0.38(+0.42%) |
May 29, 2024 | 89.50 | 89.54 | 89.27 | 89.47 | 265,127 | -0.35(-0.39%) |
May 28, 2024 | 90.30 | 90.30 | 89.77 | 89.82 | 131,624 | -0.34(-0.38%) |
May 24, 2024 | 90.02 | 90.16 | 89.98 | 90.16 | 137,184 | +0.16(+0.18%) |
May 23, 2024 | 90.33 | 90.33 | 89.88 | 90.00 | 174,226 | -0.32(-0.35%) |
May 22, 2024 | 90.30 | 90.42 | 90.24 | 90.32 | 223,853 | -0.03(-0.03%) |
May 21, 2024 | 90.51 | 90.53 | 90.31 | 90.35 | 216,210 | +0.10(+0.11%) |
May 20, 2024 | 90.35 | 90.36 | 90.25 | 90.25 | 136,064 | -0.24(-0.26%) |
May 17, 2024 | 90.50 | 90.64 | 90.45 | 90.49 | 221,176 | -0.27(-0.30%) |
May 16, 2024 | 90.91 | 90.98 | 90.71 | 90.76 | 363,692 | -0.07(-0.08%) |
May 15, 2024 | 90.67 | 90.88 | 90.58 | 90.83 | 262,485 | +0.60(+0.66%) |
May 14, 2024 | 90.04 | 90.27 | 90.03 | 90.23 | 361,250 | +0.21(+0.23%) |
May 13, 2024 | 90.06 | 90.06 | 89.87 | 90.02 | 250,711 | +0.27(+0.30%) |
May 10, 2024 | 89.93 | 89.94 | 89.70 | 89.75 | 249,330 | -0.37(-0.41%) |
May 09, 2024 | 89.72 | 90.15 | 89.72 | 90.12 | 337,250 | +0.19(+0.21%) |
May 08, 2024 | 89.83 | 89.97 | 89.82 | 89.93 | 236,694 | -0.17(-0.19%) |
May 07, 2024 | 90.05 | 90.25 | 90.01 | 90.10 | 276,157 | +0.18(+0.20%) |
May 06, 2024 | 89.82 | 89.98 | 89.71 | 89.92 | 302,270 | +0.28(+0.31%) |
May 03, 2024 | 89.79 | 89.82 | 89.42 | 89.64 | 567,626 | +0.43(+0.48%) |
May 02, 2024 | 88.85 | 89.23 | 88.77 | 89.21 | 289,243 | +0.37(+0.41%) |
May 01, 2024 | 88.75 | 89.07 | 88.54 | 88.85 | 384,840 | +0.41(+0.47%) |
Apr 30, 2024 | 88.59 | 88.64 | 88.40 | 88.43 | 233,422 | -0.29(-0.32%) |
Apr 29, 2024 | 88.80 | 88.84 | 88.67 | 88.72 | 178,755 | +0.35(+0.39%) |
Apr 26, 2024 | 88.53 | 88.64 | 88.37 | 88.37 | 267,212 | +0.04(+0.04%) |
Apr 25, 2024 | 88.28 | 88.39 | 88.13 | 88.33 | 265,111 | -0.34(-0.38%) |
Apr 24, 2024 | 88.62 | 88.69 | 88.49 | 88.67 | 181,520 | -0.14(-0.16%) |
Apr 23, 2024 | 88.56 | 89.00 | 88.55 | 88.81 | 555,528 | +0.11(+0.12%) |
Apr 22, 2024 | 88.50 | 88.77 | 88.50 | 88.70 | 155,794 | +0.02(+0.02%) |
Apr 19, 2024 | 88.50 | 88.69 | 88.50 | 88.68 | 156,310 | +0.12(+0.13%) |
Apr 18, 2024 | 88.74 | 88.74 | 88.45 | 88.56 | 162,471 | -0.22(-0.25%) |
Apr 17, 2024 | 88.53 | 88.79 | 88.42 | 88.78 | 159,800 | +0.49(+0.55%) |
Apr 16, 2024 | 88.19 | 88.43 | 88.15 | 88.29 | 287,475 | -0.24(-0.27%) |
Apr 15, 2024 | 88.71 | 88.73 | 88.38 | 88.53 | 143,602 | -0.47(-0.52%) |
Apr 12, 2024 | 88.77 | 89.23 | 88.77 | 89.00 | 307,404 | +0.07(+0.08%) |
Apr 11, 2024 | 89.21 | 89.21 | 88.77 | 88.93 | 204,013 | -0.03(-0.03%) |
Apr 10, 2024 | 89.54 | 89.54 | 88.96 | 88.96 | 178,057 | -1.15(-1.28%) |
Apr 09, 2024 | 90.05 | 90.11 | 89.93 | 90.11 | 147,407 | +0.33(+0.36%) |
Apr 08, 2024 | 89.70 | 89.87 | 89.64 | 89.78 | 183,080 | +0.06(+0.07%) |
Apr 05, 2024 | 89.86 | 90.08 | 89.72 | 89.72 | 140,015 | -0.49(-0.54%) |
Apr 04, 2024 | 90.25 | 90.26 | 90.03 | 90.21 | 195,528 | +0.26(+0.29%) |
Apr 03, 2024 | 89.66 | 90.01 | 89.61 | 89.95 | 317,322 | +0.05(+0.06%) |
Apr 02, 2024 | 89.68 | 89.97 | 89.64 | 89.90 | 208,389 | -0.17(-0.19%) |
Apr 01, 2024 | 90.34 | 90.38 | 90.02 | 90.07 | 300,868 | -0.65(-0.72%) |
Mar 28, 2024 | 90.66 | 90.66 | 90.65 | 90.72 | 241,295 | -0.07(-0.08%) |
Mar 27, 2024 | 90.54 | 90.80 | 90.54 | 90.79 | 300,416 | +0.16(+0.17%) |
Mar 26, 2024 | 90.34 | 90.66 | 90.34 | 90.63 | 293,630 | +0.20(+0.22%) |
Mar 25, 2024 | 90.46 | 90.51 | 90.42 | 90.44 | 285,257 | -0.07(-0.08%) |
Mar 22, 2024 | 90.58 | 90.58 | 90.42 | 90.51 | 285,335 | +0.26(+0.28%) |
Mar 21, 2024 | 90.32 | 90.36 | 90.13 | 90.25 | 199,187 | +0.06(+0.07%) |
Mar 20, 2024 | 89.98 | 90.26 | 89.95 | 90.19 | 319,104 | +0.25(+0.27%) |
Mar 19, 2024 | 89.87 | 89.98 | 89.81 | 89.94 | 172,730 | +0.21(+0.23%) |
Mar 18, 2024 | 89.80 | 89.85 | 89.65 | 89.74 | 182,209 | -0.06(-0.07%) |
Mar 15, 2024 | 89.88 | 89.88 | 89.70 | 89.79 | 245,341 | -0.03(-0.03%) |
Mar 14, 2024 | 90.11 | 90.12 | 89.82 | 89.82 | 206,165 | -0.52(-0.58%) |
Mar 13, 2024 | 90.41 | 90.52 | 90.34 | 90.35 | 190,155 | -0.10(-0.11%) |
Mar 12, 2024 | 90.55 | 90.55 | 90.36 | 90.45 | 240,701 | -0.23(-0.25%) |
Mar 11, 2024 | 90.79 | 90.84 | 90.60 | 90.67 | 277,168 | -0.13(-0.14%) |
Mar 08, 2024 | 90.79 | 90.83 | 90.66 | 90.80 | 224,103 | +0.12(+0.13%) |
Mar 07, 2024 | 90.64 | 90.68 | 90.45 | 90.68 | 195,454 | +0.25(+0.27%) |
Mar 06, 2024 | 90.47 | 90.59 | 90.35 | 90.44 | 233,410 | +0.18(+0.20%) |
Mar 05, 2024 | 90.10 | 90.38 | 90.09 | 90.26 | 222,014 | +0.39(+0.43%) |
Mar 04, 2024 | 90.05 | 90.05 | 89.76 | 89.87 | 249,370 | -0.18(-0.20%) |