Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 87.38 | 88.15 | 87.23 | 88.15 | 3,157 | +0.78(+0.89%) |
May 30, 2024 | 87.16 | 87.37 | 87.16 | 87.37 | 3,854 | +0.58(+0.67%) |
May 29, 2024 | 86.77 | 86.87 | 86.77 | 86.79 | 1,697 | -0.83(-0.94%) |
May 28, 2024 | 88.34 | 88.34 | 87.38 | 87.61 | 2,493 | -0.99(-1.11%) |
May 24, 2024 | 88.33 | 88.91 | 88.33 | 88.60 | 2,330 | +0.60(+0.68%) |
May 23, 2024 | 88.60 | 88.74 | 87.98 | 88.00 | 1,419 | -1.04(-1.17%) |
May 22, 2024 | 89.15 | 89.20 | 88.99 | 89.04 | 2,408 | -0.12(-0.13%) |
May 21, 2024 | 89.11 | 89.16 | 88.89 | 89.16 | 1,342 | +0.04(+0.05%) |
May 20, 2024 | 88.85 | 89.13 | 88.85 | 89.11 | 1,935 | +0.07(+0.08%) |
May 17, 2024 | 89.09 | 89.09 | 88.89 | 89.05 | 5,750 | -0.08(-0.09%) |
May 16, 2024 | 89.16 | 89.31 | 89.10 | 89.13 | 2,051 | +0.12(+0.13%) |
May 15, 2024 | 89.24 | 89.24 | 88.79 | 89.01 | 2,658 | +0.30(+0.34%) |
May 14, 2024 | 88.75 | 88.79 | 88.38 | 88.70 | 2,005 | +0.26(+0.29%) |
May 13, 2024 | 88.66 | 88.87 | 88.34 | 88.44 | 3,949 | +0.14(+0.16%) |
May 10, 2024 | 88.20 | 88.37 | 88.17 | 88.31 | 2,300 | +0.18(+0.20%) |
May 09, 2024 | 87.45 | 88.13 | 87.45 | 88.13 | 2,846 | +0.68(+0.77%) |
May 08, 2024 | 87.61 | 87.64 | 87.45 | 87.45 | 1,762 | -0.24(-0.27%) |
May 07, 2024 | 87.75 | 87.76 | 87.60 | 87.69 | 2,731 | +0.33(+0.38%) |
May 06, 2024 | 87.33 | 87.36 | 87.12 | 87.36 | 7,225 | +0.20(+0.23%) |
May 03, 2024 | 87.35 | 87.35 | 87.14 | 87.16 | 2,825 | +0.93(+1.07%) |
May 02, 2024 | 85.51 | 86.24 | 85.51 | 86.24 | 4,828 | +0.61(+0.71%) |
May 01, 2024 | 85.47 | 85.98 | 85.47 | 85.63 | 11,018 | -0.18(-0.21%) |
Apr 30, 2024 | 86.21 | 86.21 | 85.81 | 85.81 | 1,598 | -1.42(-1.63%) |
Apr 29, 2024 | 86.79 | 87.26 | 86.79 | 87.23 | 2,163 | +0.72(+0.83%) |
Apr 26, 2024 | 86.55 | 86.79 | 86.51 | 86.51 | 1,312 | -0.04(-0.05%) |
Apr 25, 2024 | 86.84 | 86.84 | 86.15 | 86.56 | 4,355 | -0.31(-0.36%) |
Apr 24, 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 462 | +0.35(+0.40%) |
Apr 23, 2024 | 86.46 | 86.75 | 86.46 | 86.53 | 2,561 | +0.82(+0.96%) |
Apr 22, 2024 | 85.38 | 85.84 | 85.38 | 85.70 | 1,680 | +0.57(+0.67%) |
Apr 19, 2024 | 85.09 | 85.13 | 84.80 | 85.13 | 54,875 | +0.06(+0.07%) |
Apr 18, 2024 | 85.51 | 85.64 | 85.06 | 85.07 | 3,561 | -0.30(-0.35%) |
Apr 17, 2024 | 85.91 | 85.91 | 85.20 | 85.37 | 1,554 | -0.29(-0.34%) |
Apr 16, 2024 | 85.53 | 85.89 | 85.53 | 85.66 | 2,693 | -0.33(-0.38%) |
Apr 15, 2024 | 87.89 | 87.89 | 85.79 | 85.99 | 7,341 | -0.90(-1.04%) |
Apr 12, 2024 | 87.68 | 87.68 | 86.89 | 86.89 | 1,913 | -1.38(-1.56%) |
Apr 11, 2024 | 88.46 | 88.46 | 88.27 | 88.27 | 960 | +0.41(+0.46%) |
Apr 10, 2024 | 87.55 | 87.86 | 87.55 | 87.86 | 3,807 | -1.18(-1.32%) |
Apr 09, 2024 | 89.11 | 89.11 | 88.72 | 89.04 | 3,437 | +0.35(+0.39%) |
Apr 08, 2024 | 88.52 | 88.92 | 88.52 | 88.69 | 3,498 | +0.03(+0.04%) |
Apr 05, 2024 | 87.79 | 88.80 | 87.79 | 88.66 | 3,879 | +0.77(+0.87%) |
Apr 04, 2024 | 89.57 | 89.57 | 87.89 | 87.89 | 3,226 | -1.01(-1.13%) |
Apr 03, 2024 | 88.72 | 89.18 | 88.72 | 88.90 | 6,789 | -0.11(-0.12%) |
Apr 02, 2024 | 89.33 | 89.33 | 88.80 | 89.00 | 3,577 | -0.95(-1.06%) |
Apr 01, 2024 | 90.67 | 90.67 | 89.84 | 89.95 | 7,676 | -0.68(-0.75%) |
Mar 28, 2024 | 90.62 | 90.77 | 90.54 | 90.63 | 7,555 | -0.02(-0.02%) |
Mar 27, 2024 | 90.20 | 90.65 | 90.20 | 90.65 | 5,911 | +1.06(+1.19%) |
Mar 26, 2024 | 89.99 | 89.99 | 89.50 | 89.58 | 27,027 | -0.12(-0.14%) |
Mar 25, 2024 | 89.92 | 89.92 | 89.61 | 89.71 | 3,573 | -0.14(-0.15%) |
Mar 22, 2024 | 90.35 | 90.35 | 89.70 | 89.85 | 12,311 | -0.54(-0.60%) |
Mar 21, 2024 | 90.66 | 90.66 | 90.39 | 90.39 | 96,226 | +0.56(+0.62%) |
Mar 20, 2024 | 89.34 | 89.83 | 89.08 | 89.83 | 10,864 | +0.58(+0.65%) |
Mar 19, 2024 | 88.90 | 89.25 | 88.90 | 89.25 | 5,142 | +0.40(+0.45%) |
Mar 18, 2024 | 88.69 | 89.16 | 88.62 | 88.85 | 3,296 | +0.52(+0.58%) |
Mar 15, 2024 | 88.60 | 88.67 | 88.08 | 88.34 | 3,109 | -0.12(-0.13%) |
Mar 14, 2024 | 88.98 | 88.98 | 88.18 | 88.45 | 7,095 | -0.61(-0.68%) |
Mar 13, 2024 | 89.16 | 89.41 | 89.05 | 89.06 | 12,969 | -0.40(-0.44%) |
Mar 12, 2024 | 89.35 | 89.62 | 89.32 | 89.46 | 8,540 | +0.01(+0.01%) |
Mar 11, 2024 | 89.01 | 89.47 | 89.01 | 89.45 | 4,801 | +0.43(+0.48%) |
Mar 08, 2024 | 89.02 | 89.28 | 88.88 | 89.02 | 2,497 | -0.05(-0.06%) |
Mar 07, 2024 | 89.12 | 89.29 | 88.98 | 89.07 | 11,132 | +0.36(+0.40%) |
Mar 06, 2024 | 88.59 | 88.93 | 88.57 | 88.71 | 3,012 | +0.56(+0.63%) |
Mar 05, 2024 | 88.61 | 88.61 | 87.98 | 88.15 | 16,210 | -0.72(-0.81%) |
Mar 04, 2024 | 88.89 | 89.12 | 88.83 | 88.88 | 6,632 | -0.55(-0.62%) |