Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.23 | 88.49 | 87.60 | 88.49 | 2,818 | +0.64(+0.73%) |
May 30, 2024 | 87.20 | 88.00 | 87.20 | 87.85 | 3,420 | +0.63(+0.72%) |
May 29, 2024 | 87.76 | 87.76 | 87.22 | 87.22 | 2,444 | -1.54(-1.74%) |
May 28, 2024 | 89.47 | 89.47 | 88.63 | 88.76 | 2,259 | -0.14(-0.16%) |
May 24, 2024 | 88.73 | 89.08 | 88.73 | 88.90 | 4,262 | +0.79(+0.89%) |
May 23, 2024 | 89.25 | 89.25 | 87.92 | 88.11 | 23,304 | -0.64(-0.72%) |
May 22, 2024 | 89.59 | 89.59 | 88.76 | 88.76 | 12,709 | -1.67(-1.85%) |
May 21, 2024 | 90.29 | 90.50 | 90.29 | 90.43 | 4,706 | -0.29(-0.32%) |
May 20, 2024 | 90.50 | 91.01 | 90.50 | 90.72 | 11,061 | +0.32(+0.35%) |
May 17, 2024 | 89.72 | 90.40 | 89.72 | 90.40 | 15,810 | +1.10(+1.23%) |
May 16, 2024 | 89.59 | 89.59 | 89.16 | 89.30 | 5,058 | -0.35(-0.39%) |
May 15, 2024 | 89.79 | 89.79 | 88.97 | 89.65 | 7,224 | +0.50(+0.56%) |
May 14, 2024 | 89.08 | 89.15 | 88.85 | 89.15 | 11,087 | +0.61(+0.68%) |
May 13, 2024 | 88.91 | 88.96 | 88.55 | 88.55 | 3,268 | -0.16(-0.18%) |
May 10, 2024 | 89.06 | 89.25 | 88.65 | 88.71 | 5,851 | -0.03(-0.03%) |
May 09, 2024 | 87.94 | 88.75 | 87.94 | 88.74 | 7,927 | +0.99(+1.12%) |
May 08, 2024 | 87.52 | 87.76 | 87.52 | 87.75 | 5,790 | -0.44(-0.50%) |
May 07, 2024 | 88.14 | 88.31 | 87.93 | 88.19 | 4,405 | +0.48(+0.54%) |
May 06, 2024 | 87.78 | 87.78 | 87.66 | 87.72 | 3,610 | +0.64(+0.73%) |
May 03, 2024 | 87.10 | 87.17 | 86.75 | 87.08 | 5,615 | +1.01(+1.17%) |
May 02, 2024 | 85.82 | 86.07 | 85.30 | 86.07 | 64,722 | +0.40(+0.46%) |
May 01, 2024 | 85.74 | 85.82 | 85.60 | 85.67 | 2,414 | +0.03(+0.03%) |
Apr 30, 2024 | 86.46 | 86.58 | 85.64 | 85.64 | 6,509 | -1.60(-1.83%) |
Apr 29, 2024 | 86.95 | 87.26 | 86.94 | 87.24 | 3,848 | +0.76(+0.88%) |
Apr 26, 2024 | 86.22 | 86.63 | 86.17 | 86.48 | 10,870 | +0.66(+0.77%) |
Apr 25, 2024 | 84.85 | 85.82 | 84.81 | 85.82 | 1,523 | +0.21(+0.25%) |
Apr 24, 2024 | 85.58 | 85.73 | 85.26 | 85.61 | 2,770 | -0.04(-0.05%) |
Apr 23, 2024 | 85.18 | 85.89 | 85.18 | 85.65 | 5,442 | -0.19(-0.23%) |
Apr 22, 2024 | 85.51 | 85.92 | 85.13 | 85.85 | 32,193 | +0.10(+0.12%) |
Apr 19, 2024 | 86.06 | 86.06 | 85.63 | 85.75 | 1,155 | -0.02(-0.03%) |
Apr 18, 2024 | 85.84 | 86.46 | 85.77 | 85.77 | 1,075 | -0.03(-0.03%) |
Apr 17, 2024 | 86.12 | 86.12 | 85.55 | 85.80 | 6,695 | +0.63(+0.74%) |
Apr 16, 2024 | 85.56 | 85.56 | 84.80 | 85.17 | 6,960 | -1.32(-1.52%) |
Apr 15, 2024 | 87.85 | 87.85 | 86.17 | 86.48 | 5,200 | -0.13(-0.15%) |
Apr 12, 2024 | 87.95 | 87.95 | 86.39 | 86.61 | 4,876 | -1.68(-1.90%) |
Apr 11, 2024 | 88.12 | 88.38 | 87.54 | 88.29 | 5,922 | +0.19(+0.21%) |
Apr 10, 2024 | 87.82 | 88.36 | 87.65 | 88.10 | 7,232 | -1.40(-1.56%) |
Apr 09, 2024 | 89.50 | 89.75 | 88.85 | 89.50 | 8,026 | +0.61(+0.69%) |
Apr 08, 2024 | 88.88 | 89.06 | 88.63 | 88.89 | 7,847 | +0.55(+0.62%) |
Apr 05, 2024 | 87.87 | 88.36 | 87.56 | 88.35 | 10,202 | +0.56(+0.63%) |
Apr 04, 2024 | 88.99 | 89.13 | 87.79 | 87.79 | 3,715 | -0.91(-1.03%) |
Apr 03, 2024 | 87.89 | 88.75 | 87.89 | 88.70 | 6,184 | +0.74(+0.85%) |
Apr 02, 2024 | 87.89 | 87.96 | 87.63 | 87.96 | 22,201 | -0.18(-0.21%) |
Apr 01, 2024 | 88.53 | 88.53 | 87.94 | 88.14 | 9,385 | -0.11(-0.12%) |
Mar 28, 2024 | 87.85 | 88.31 | 87.85 | 88.25 | 2,675 | +0.20(+0.23%) |
Mar 27, 2024 | 87.10 | 88.05 | 87.10 | 88.05 | 5,437 | +1.01(+1.16%) |
Mar 26, 2024 | 87.45 | 87.45 | 87.01 | 87.04 | 5,310 | -0.14(-0.16%) |
Mar 25, 2024 | 87.08 | 87.37 | 87.08 | 87.18 | 2,891 | +0.01(+0.01%) |
Mar 22, 2024 | 87.25 | 87.35 | 87.04 | 87.17 | 4,574 | -0.54(-0.62%) |
Mar 21, 2024 | 87.82 | 87.83 | 87.54 | 87.71 | 22,783 | +0.16(+0.19%) |
Mar 20, 2024 | 86.34 | 87.65 | 86.34 | 87.54 | 5,752 | +1.16(+1.34%) |
Mar 19, 2024 | 86.08 | 86.55 | 86.00 | 86.38 | 9,212 | +0.21(+0.25%) |
Mar 18, 2024 | 86.43 | 86.52 | 86.17 | 86.17 | 3,085 | +0.13(+0.15%) |
Mar 15, 2024 | 85.88 | 86.16 | 85.88 | 86.04 | 3,022 | +0.09(+0.10%) |
Mar 14, 2024 | 86.18 | 86.34 | 85.72 | 85.95 | 4,957 | -0.80(-0.93%) |
Mar 13, 2024 | 85.95 | 87.08 | 85.95 | 86.76 | 17,427 | +1.03(+1.20%) |
Mar 12, 2024 | 85.75 | 85.83 | 85.44 | 85.73 | 12,801 | +0.20(+0.24%) |
Mar 11, 2024 | 85.01 | 85.53 | 85.01 | 85.53 | 3,291 | +0.13(+0.15%) |
Mar 08, 2024 | 86.07 | 86.07 | 85.39 | 85.40 | 1,969 | -0.53(-0.61%) |
Mar 07, 2024 | 85.51 | 85.97 | 85.51 | 85.93 | 13,839 | +1.41(+1.66%) |
Mar 06, 2024 | 84.51 | 84.62 | 84.44 | 84.52 | 3,052 | +0.95(+1.14%) |
Mar 05, 2024 | 83.87 | 84.01 | 83.36 | 83.57 | 4,929 | -0.56(-0.67%) |
Mar 04, 2024 | 83.66 | 84.26 | 83.66 | 84.13 | 5,221 | +0.25(+0.30%) |