Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 87.80 | 89.22 | 87.78 | 89.21 | 445,619 | +1.51(+1.72%) |
May 30, 2024 | 87.23 | 87.79 | 87.20 | 87.70 | 327,472 | +0.48(+0.55%) |
May 29, 2024 | 87.50 | 87.50 | 87.14 | 87.22 | 300,986 | -0.92(-1.04%) |
May 28, 2024 | 88.73 | 88.74 | 87.87 | 88.14 | 402,847 | -0.65(-0.73%) |
May 24, 2024 | 88.68 | 89.00 | 88.65 | 88.79 | 437,160 | +0.36(+0.41%) |
May 23, 2024 | 89.81 | 89.81 | 88.39 | 88.43 | 366,595 | -1.28(-1.43%) |
May 22, 2024 | 89.88 | 90.09 | 89.52 | 89.71 | 359,380 | -0.28(-0.31%) |
May 21, 2024 | 89.92 | 90.05 | 89.75 | 89.99 | 373,299 | +0.07(+0.08%) |
May 20, 2024 | 90.40 | 90.44 | 89.87 | 89.92 | 354,579 | -0.50(-0.55%) |
May 17, 2024 | 90.21 | 90.42 | 90.03 | 90.42 | 406,027 | +0.27(+0.30%) |
May 16, 2024 | 90.19 | 90.42 | 90.07 | 90.15 | 396,254 | +0.06(+0.07%) |
May 15, 2024 | 89.94 | 90.17 | 89.75 | 90.09 | 480,869 | +0.65(+0.73%) |
May 14, 2024 | 89.41 | 89.64 | 89.08 | 89.44 | 342,927 | +0.24(+0.27%) |
May 13, 2024 | 89.53 | 89.77 | 89.13 | 89.20 | 376,554 | -0.01(-0.01%) |
May 10, 2024 | 89.21 | 89.31 | 89.06 | 89.21 | 337,478 | +0.21(+0.24%) |
May 09, 2024 | 88.27 | 89.00 | 88.17 | 89.00 | 384,458 | +0.80(+0.91%) |
May 08, 2024 | 87.89 | 88.30 | 87.87 | 88.20 | 416,333 | +0.09(+0.10%) |
May 07, 2024 | 87.93 | 88.27 | 87.93 | 88.11 | 425,668 | +0.27(+0.31%) |
May 06, 2024 | 87.80 | 87.88 | 87.51 | 87.84 | 470,346 | +0.56(+0.64%) |
May 03, 2024 | 87.42 | 87.50 | 86.85 | 87.28 | 342,518 | +0.45(+0.52%) |
May 02, 2024 | 86.81 | 86.97 | 86.16 | 86.83 | 417,296 | +0.57(+0.66%) |
May 01, 2024 | 86.35 | 87.29 | 86.15 | 86.26 | 668,619 | -0.25(-0.29%) |
Apr 30, 2024 | 87.28 | 87.33 | 86.47 | 86.51 | 589,863 | -1.02(-1.17%) |
Apr 29, 2024 | 87.33 | 87.64 | 87.18 | 87.53 | 602,346 | +0.41(+0.47%) |
Apr 26, 2024 | 87.05 | 87.41 | 86.94 | 87.12 | 403,145 | -0.17(-0.19%) |
Apr 25, 2024 | 87.14 | 87.44 | 86.58 | 87.29 | 446,245 | -0.27(-0.31%) |
Apr 24, 2024 | 87.40 | 87.66 | 87.09 | 87.56 | 463,021 | +0.04(+0.05%) |
Apr 23, 2024 | 87.14 | 87.71 | 87.07 | 87.52 | 363,447 | +0.60(+0.69%) |
Apr 22, 2024 | 86.53 | 87.38 | 86.19 | 86.92 | 415,676 | +0.66(+0.77%) |
Apr 19, 2024 | 85.73 | 86.36 | 85.73 | 86.26 | 766,348 | +0.68(+0.79%) |
Apr 18, 2024 | 85.75 | 86.07 | 85.34 | 85.58 | 407,745 | +0.19(+0.22%) |
Apr 17, 2024 | 85.85 | 85.96 | 85.17 | 85.39 | 501,414 | -0.11(-0.13%) |
Apr 16, 2024 | 86.15 | 86.15 | 85.34 | 85.50 | 588,790 | -0.40(-0.47%) |
Apr 15, 2024 | 87.17 | 87.42 | 85.68 | 85.90 | 935,756 | -0.52(-0.60%) |
Apr 12, 2024 | 87.26 | 87.39 | 86.17 | 86.42 | 504,241 | -1.29(-1.47%) |
Apr 11, 2024 | 88.20 | 88.20 | 87.24 | 87.71 | 728,200 | -0.21(-0.24%) |
Apr 10, 2024 | 88.18 | 88.39 | 87.53 | 87.92 | 2,487,642 | -1.28(-1.43%) |
Apr 09, 2024 | 89.04 | 89.29 | 88.51 | 89.20 | 413,968 | +0.25(+0.28%) |
Apr 08, 2024 | 88.83 | 89.16 | 88.82 | 88.95 | 446,238 | +0.12(+0.14%) |
Apr 05, 2024 | 88.41 | 89.04 | 88.21 | 88.83 | 702,334 | +0.52(+0.59%) |
Apr 04, 2024 | 89.69 | 89.83 | 88.16 | 88.31 | 625,504 | -0.83(-0.93%) |
Apr 03, 2024 | 89.26 | 89.44 | 88.93 | 89.14 | 441,733 | -0.16(-0.18%) |
Apr 02, 2024 | 89.53 | 89.53 | 89.04 | 89.30 | 547,819 | -0.62(-0.69%) |
Apr 01, 2024 | 90.54 | 90.54 | 89.83 | 89.92 | 824,626 | -0.52(-0.57%) |
Mar 28, 2024 | 90.23 | 90.64 | 90.59 | 90.44 | 564,655 | +0.33(+0.37%) |
Mar 27, 2024 | 89.19 | 90.11 | 89.19 | 90.11 | 444,397 | +1.42(+1.60%) |
Mar 26, 2024 | 88.78 | 88.95 | 88.66 | 88.69 | 441,447 | -0.01(-0.01%) |
Mar 25, 2024 | 88.94 | 89.09 | 88.68 | 88.70 | 451,712 | -0.12(-0.14%) |
Mar 22, 2024 | 89.36 | 89.58 | 88.82 | 88.82 | 433,346 | -0.54(-0.60%) |
Mar 21, 2024 | 89.10 | 89.63 | 89.04 | 89.36 | 400,248 | +0.54(+0.61%) |
Mar 20, 2024 | 88.17 | 88.91 | 87.98 | 88.82 | 564,515 | +0.62(+0.70%) |
Mar 19, 2024 | 87.76 | 88.25 | 87.72 | 88.20 | 444,810 | +0.46(+0.52%) |
Mar 18, 2024 | 87.72 | 88.03 | 87.48 | 87.75 | 464,714 | +0.17(+0.19%) |
Mar 15, 2024 | 87.25 | 87.81 | 87.25 | 87.58 | 405,813 | -0.12(-0.14%) |
Mar 14, 2024 | 88.36 | 88.36 | 87.17 | 87.70 | 678,591 | -0.59(-0.67%) |
Mar 13, 2024 | 88.22 | 88.60 | 88.03 | 88.28 | 380,882 | +0.13(+0.15%) |
Mar 12, 2024 | 88.13 | 88.36 | 87.76 | 88.15 | 441,684 | +0.13(+0.15%) |
Mar 11, 2024 | 87.60 | 88.04 | 87.37 | 88.02 | 752,018 | +0.37(+0.42%) |
Mar 08, 2024 | 87.84 | 88.09 | 87.62 | 87.66 | 496,194 | +0.01(+0.01%) |
Mar 07, 2024 | 87.72 | 87.91 | 87.56 | 87.65 | 590,752 | +0.37(+0.42%) |
Mar 06, 2024 | 87.17 | 87.62 | 87.03 | 87.28 | 648,823 | +0.48(+0.55%) |
Mar 05, 2024 | 86.88 | 87.34 | 86.52 | 86.80 | 500,138 | -0.17(-0.19%) |
Mar 04, 2024 | 86.71 | 87.16 | 86.69 | 86.97 | 1,750,986 | +0.21(+0.24%) |