Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.75 | 85.29 | 82.89 | 84.08 | 959,786 | -0.57(-0.67%) |
May 30, 2024 | 87.54 | 88.28 | 84.42 | 84.65 | 757,809 | -2.83(-3.24%) |
May 29, 2024 | 87.53 | 89.01 | 87.19 | 87.48 | 944,572 | -1.48(-1.66%) |
May 28, 2024 | 88.44 | 89.54 | 88.30 | 88.96 | 799,032 | +0.62(+0.70%) |
May 24, 2024 | 89.05 | 89.95 | 87.71 | 88.34 | 697,054 | -0.30(-0.34%) |
May 23, 2024 | 90.79 | 91.00 | 87.86 | 88.64 | 2,578,533 | -1.45(-1.61%) |
May 22, 2024 | 87.74 | 91.19 | 86.00 | 90.09 | 2,236,204 | -3.10(-3.33%) |
May 21, 2024 | 94.90 | 95.14 | 93.18 | 93.19 | 311,626 | -2.08(-2.18%) |
May 20, 2024 | 95.08 | 95.53 | 93.37 | 95.27 | 264,142 | -0.46(-0.48%) |
May 17, 2024 | 94.82 | 95.82 | 94.02 | 95.73 | 212,897 | +0.93(+0.98%) |
May 16, 2024 | 96.14 | 96.14 | 93.80 | 94.80 | 279,560 | -1.69(-1.75%) |
May 15, 2024 | 97.95 | 97.97 | 96.44 | 96.49 | 273,930 | -0.88(-0.90%) |
May 14, 2024 | 97.17 | 97.75 | 95.97 | 97.37 | 262,995 | +1.16(+1.21%) |
May 13, 2024 | 97.27 | 97.35 | 95.78 | 96.21 | 397,800 | +0.35(+0.37%) |
May 10, 2024 | 94.24 | 96.38 | 92.57 | 95.86 | 445,067 | +3.26(+3.52%) |
May 09, 2024 | 90.80 | 94.99 | 86.81 | 92.60 | 887,636 | -0.65(-0.70%) |
May 08, 2024 | 94.68 | 95.31 | 93.00 | 93.25 | 911,094 | -1.95(-2.05%) |
May 07, 2024 | 95.47 | 97.12 | 94.94 | 95.20 | 768,803 | -0.18(-0.19%) |
May 06, 2024 | 95.00 | 96.25 | 94.92 | 95.38 | 388,144 | +0.98(+1.04%) |
May 03, 2024 | 94.52 | 94.78 | 93.09 | 94.40 | 368,663 | +1.07(+1.15%) |
May 02, 2024 | 92.92 | 93.60 | 91.97 | 93.33 | 345,709 | +1.20(+1.30%) |
May 01, 2024 | 92.10 | 93.86 | 91.48 | 92.13 | 380,119 | +0.18(+0.20%) |
Apr 30, 2024 | 90.65 | 92.15 | 90.62 | 91.95 | 548,336 | +0.45(+0.49%) |
Apr 29, 2024 | 91.37 | 92.33 | 90.48 | 91.50 | 488,159 | +0.51(+0.56%) |
Apr 26, 2024 | 87.49 | 91.58 | 87.49 | 90.99 | 749,023 | +3.33(+3.80%) |
Apr 25, 2024 | 85.76 | 87.76 | 84.45 | 87.66 | 431,156 | +1.44(+1.67%) |
Apr 24, 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 238,823 | +1.15(+1.35%) |
Apr 23, 2024 | 84.20 | 85.84 | 83.69 | 85.07 | 231,275 | +1.45(+1.73%) |
Apr 22, 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 402,130 | +2.38(+2.93%) |
Apr 19, 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 845,073 | -2.22(-2.66%) |
Apr 18, 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 966,385 | -1.42(-1.67%) |
Apr 17, 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 359,409 | +0.71(+0.84%) |
Apr 16, 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 273,091 | -0.71(-0.84%) |
Apr 15, 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 318,187 | -0.34(-0.40%) |
Apr 12, 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 395,113 | -1.30(-1.50%) |
Apr 11, 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 402,449 | +0.37(+0.43%) |
Apr 10, 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 398,286 | -0.91(-1.05%) |
Apr 09, 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 307,288 | +1.74(+2.04%) |
Apr 08, 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 234,853 | +0.67(+0.79%) |
Apr 05, 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 272,372 | -0.24(-0.28%) |
Apr 04, 2024 | 84.73 | 86.03 | 84.44 | 84.89 | 384,690 | +0.97(+1.16%) |
Apr 03, 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 532,896 | -0.25(-0.30%) |
Apr 02, 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 510,380 | -0.62(-0.73%) |
Apr 01, 2024 | 85.72 | 86.11 | 83.67 | 84.79 | 355,019 | -0.56(-0.66%) |
Mar 28, 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 593,876 | +1.26(+1.50%) |
Mar 27, 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 298,230 | +2.45(+3.00%) |
Mar 26, 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 347,661 | -0.18(-0.22%) |
Mar 25, 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 483,055 | +1.54(+1.92%) |
Mar 22, 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 372,066 | -0.01(-0.01%) |
Mar 21, 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 509,980 | +0.47(+0.59%) |
Mar 20, 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 666,490 | +2.31(+2.98%) |
Mar 19, 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 523,908 | +1.72(+2.27%) |
Mar 18, 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 445,559 | +0.97(+1.30%) |
Mar 15, 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 899,581 | -0.78(-1.03%) |
Mar 14, 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 290,464 | -0.74(-0.97%) |
Mar 13, 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 265,913 | -0.53(-0.69%) |
Mar 12, 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 479,746 | -1.49(-1.90%) |
Mar 11, 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 491,151 | -1.25(-1.57%) |
Mar 08, 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 449,474 | +1.86(+2.39%) |
Mar 07, 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 618,622 | +0.30(+0.39%) |
Mar 06, 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 406,921 | +0.95(+1.24%) |
Mar 05, 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 441,962 | +1.72(+2.30%) |
Mar 04, 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 281,333 | +0.62(+0.84%) |