Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 91.50 | 94.31 | 90.21 | 93.92 | 544,231 | +3.23(+3.56%) |
May 17, 2024 | 88.66 | 90.73 | 87.83 | 90.69 | 354,928 | +2.60(+2.95%) |
May 16, 2024 | 90.63 | 91.35 | 88.04 | 88.09 | 397,503 | -2.44(-2.70%) |
May 15, 2024 | 87.50 | 90.61 | 86.86 | 90.53 | 372,727 | +3.41(+3.91%) |
May 14, 2024 | 87.93 | 88.47 | 86.33 | 87.12 | 386,751 | +0.13(+0.15%) |
May 13, 2024 | 87.18 | 88.62 | 85.82 | 86.99 | 261,742 | +0.48(+0.55%) |
May 10, 2024 | 88.08 | 88.30 | 85.27 | 86.51 | 357,528 | -1.37(-1.56%) |
May 09, 2024 | 86.07 | 88.04 | 85.03 | 87.88 | 416,986 | +2.17(+2.53%) |
May 08, 2024 | 85.85 | 86.85 | 83.37 | 85.71 | 368,079 | -0.81(-0.94%) |
May 07, 2024 | 82.04 | 89.23 | 82.04 | 86.52 | 690,741 | +3.04(+3.64%) |
May 06, 2024 | 83.90 | 85.42 | 83.45 | 83.48 | 377,734 | -0.41(-0.49%) |
May 03, 2024 | 83.09 | 84.36 | 82.42 | 83.89 | 324,803 | +1.69(+2.06%) |
May 02, 2024 | 82.29 | 84.40 | 81.44 | 82.20 | 362,076 | +0.78(+0.96%) |
May 01, 2024 | 83.34 | 83.76 | 80.80 | 81.42 | 355,374 | -1.34(-1.62%) |
Apr 30, 2024 | 86.95 | 86.95 | 82.58 | 82.76 | 439,405 | -5.11(-5.82%) |
Apr 29, 2024 | 86.38 | 88.00 | 85.23 | 87.87 | 295,023 | +2.14(+2.50%) |
Apr 26, 2024 | 86.04 | 86.68 | 84.30 | 85.73 | 260,270 | -0.42(-0.49%) |
Apr 25, 2024 | 83.64 | 86.86 | 82.63 | 86.15 | 454,668 | +2.72(+3.26%) |
Apr 24, 2024 | 84.43 | 84.65 | 82.31 | 83.43 | 301,515 | -0.60(-0.71%) |
Apr 23, 2024 | 83.14 | 84.17 | 81.95 | 84.03 | 258,847 | -0.19(-0.23%) |
Apr 22, 2024 | 83.67 | 85.19 | 82.73 | 84.22 | 257,187 | +0.14(+0.17%) |
Apr 19, 2024 | 83.45 | 84.84 | 83.45 | 84.08 | 291,624 | +0.08(+0.10%) |
Apr 18, 2024 | 85.60 | 86.37 | 83.20 | 84.00 | 292,734 | -1.52(-1.78%) |
Apr 17, 2024 | 89.40 | 89.50 | 85.48 | 85.52 | 478,821 | -2.88(-3.26%) |
Apr 16, 2024 | 84.69 | 88.59 | 83.40 | 88.40 | 523,131 | +3.44(+4.05%) |
Apr 15, 2024 | 84.00 | 85.77 | 83.09 | 84.96 | 418,883 | +1.35(+1.61%) |
Apr 12, 2024 | 84.09 | 84.09 | 82.08 | 83.61 | 321,093 | +0.24(+0.29%) |
Apr 11, 2024 | 84.00 | 85.27 | 81.97 | 83.37 | 503,502 | -0.68(-0.81%) |
Apr 10, 2024 | 80.99 | 84.14 | 80.91 | 84.05 | 332,597 | +1.39(+1.68%) |
Apr 09, 2024 | 83.79 | 84.08 | 81.19 | 82.66 | 268,001 | -0.36(-0.43%) |
Apr 08, 2024 | 82.45 | 84.08 | 81.56 | 83.02 | 380,015 | +1.24(+1.52%) |
Apr 05, 2024 | 81.40 | 83.30 | 80.94 | 81.78 | 367,834 | +0.95(+1.18%) |
Apr 04, 2024 | 84.58 | 84.62 | 80.70 | 80.83 | 595,066 | -3.96(-4.67%) |
Apr 03, 2024 | 83.00 | 86.40 | 82.80 | 84.79 | 520,660 | +1.96(+2.37%) |
Apr 02, 2024 | 83.41 | 83.63 | 81.63 | 82.83 | 543,501 | +0.31(+0.38%) |
Apr 01, 2024 | 83.90 | 84.79 | 81.89 | 82.52 | 396,728 | -1.24(-1.48%) |
Mar 28, 2024 | 83.55 | 84.49 | 84.02 | 83.76 | 564,430 | +0.79(+0.95%) |
Mar 27, 2024 | 80.96 | 84.93 | 80.30 | 82.97 | 850,661 | +2.47(+3.07%) |
Mar 26, 2024 | 79.81 | 81.64 | 77.80 | 80.50 | 2,325,879 | -5.85(-6.77%) |
Mar 25, 2024 | 85.77 | 88.22 | 85.77 | 86.35 | 500,512 | +1.18(+1.39%) |
Mar 22, 2024 | 85.14 | 87.55 | 85.04 | 85.17 | 496,837 | -0.36(-0.42%) |
Mar 21, 2024 | 84.00 | 85.54 | 83.22 | 85.53 | 428,895 | +1.65(+1.97%) |
Mar 20, 2024 | 82.00 | 84.72 | 81.92 | 83.88 | 442,786 | +0.90(+1.08%) |
Mar 19, 2024 | 81.00 | 83.22 | 80.60 | 82.98 | 298,427 | +1.43(+1.75%) |
Mar 18, 2024 | 81.10 | 83.42 | 80.83 | 81.55 | 475,095 | +0.55(+0.68%) |
Mar 15, 2024 | 81.33 | 83.91 | 80.03 | 81.00 | 2,236,674 | -0.37(-0.45%) |
Mar 14, 2024 | 80.88 | 81.99 | 79.00 | 81.37 | 573,706 | +0.55(+0.68%) |
Mar 13, 2024 | 81.12 | 82.32 | 80.36 | 80.82 | 580,383 | -0.56(-0.69%) |
Mar 12, 2024 | 85.54 | 85.55 | 80.95 | 81.38 | 608,695 | -3.88(-4.55%) |
Mar 11, 2024 | 90.01 | 90.01 | 85.00 | 85.26 | 677,056 | -6.81(-7.40%) |
Mar 08, 2024 | 94.82 | 95.46 | 90.49 | 92.07 | 538,225 | -2.56(-2.71%) |
Mar 07, 2024 | 93.02 | 97.20 | 93.02 | 94.63 | 563,895 | +1.82(+1.96%) |
Mar 06, 2024 | 91.76 | 93.14 | 90.70 | 92.81 | 541,263 | +2.27(+2.51%) |
Mar 05, 2024 | 89.53 | 92.18 | 88.93 | 90.54 | 644,384 | +0.28(+0.31%) |
Mar 04, 2024 | 90.57 | 92.20 | 89.61 | 90.26 | 718,804 | +1.35(+1.52%) |