Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 87.29 | 87.71 | 86.48 | 86.58 | 175,982 | -0.86(-0.98%) |
May 17, 2024 | 87.05 | 87.44 | 86.73 | 87.44 | 137,563 | +0.63(+0.73%) |
May 16, 2024 | 87.07 | 87.61 | 86.81 | 86.81 | 199,080 | -0.08(-0.09%) |
May 15, 2024 | 86.03 | 87.01 | 85.93 | 86.89 | 266,761 | +1.56(+1.83%) |
May 14, 2024 | 84.91 | 85.61 | 84.58 | 85.33 | 256,527 | +0.47(+0.55%) |
May 13, 2024 | 85.70 | 85.80 | 84.73 | 84.86 | 124,278 | -0.35(-0.41%) |
May 10, 2024 | 85.26 | 85.51 | 84.78 | 85.21 | 162,277 | +0.50(+0.59%) |
May 09, 2024 | 83.04 | 84.80 | 83.02 | 84.71 | 351,998 | +1.46(+1.75%) |
May 08, 2024 | 82.34 | 83.42 | 82.31 | 83.25 | 166,689 | +0.75(+0.91%) |
May 07, 2024 | 82.69 | 82.94 | 82.35 | 82.50 | 203,021 | +0.09(+0.11%) |
May 06, 2024 | 82.35 | 82.54 | 81.71 | 82.41 | 233,103 | +0.69(+0.84%) |
May 03, 2024 | 81.87 | 82.22 | 81.04 | 81.72 | 524,304 | +1.84(+2.30%) |
May 02, 2024 | 79.41 | 80.07 | 78.45 | 79.88 | 209,600 | +1.37(+1.75%) |
May 01, 2024 | 78.23 | 80.39 | 78.17 | 78.51 | 401,328 | +0.30(+0.38%) |
Apr 30, 2024 | 80.04 | 80.14 | 78.19 | 78.21 | 200,213 | -2.36(-2.93%) |
Apr 29, 2024 | 80.27 | 80.74 | 79.88 | 80.57 | 208,453 | +0.61(+0.76%) |
Apr 26, 2024 | 79.32 | 80.38 | 79.24 | 79.96 | 467,281 | +0.56(+0.71%) |
Apr 25, 2024 | 78.97 | 79.68 | 78.00 | 79.40 | 393,163 | -1.61(-1.99%) |
Apr 24, 2024 | 81.11 | 81.37 | 80.36 | 81.01 | 308,228 | -0.22(-0.27%) |
Apr 23, 2024 | 80.66 | 81.45 | 80.36 | 81.23 | 560,651 | +1.11(+1.39%) |
Apr 22, 2024 | 79.82 | 80.98 | 79.08 | 80.12 | 287,414 | +1.05(+1.33%) |
Apr 19, 2024 | 78.54 | 79.58 | 78.31 | 79.07 | 675,678 | +0.91(+1.16%) |
Apr 18, 2024 | 78.68 | 79.46 | 77.80 | 78.16 | 257,663 | +0.11(+0.14%) |
Apr 17, 2024 | 78.79 | 79.18 | 77.60 | 78.05 | 343,489 | -0.29(-0.37%) |
Apr 16, 2024 | 79.00 | 79.10 | 77.91 | 78.34 | 285,739 | +0.30(+0.38%) |
Apr 15, 2024 | 80.54 | 80.76 | 77.76 | 78.04 | 622,225 | -1.10(-1.39%) |
Apr 12, 2024 | 80.18 | 80.41 | 78.67 | 79.14 | 347,368 | -1.99(-2.45%) |
Apr 11, 2024 | 81.52 | 81.74 | 80.03 | 81.13 | 338,958 | -0.01(-0.01%) |
Apr 10, 2024 | 81.32 | 81.77 | 80.52 | 81.14 | 270,482 | -1.92(-2.31%) |
Apr 09, 2024 | 83.35 | 83.48 | 81.70 | 83.06 | 122,257 | -0.07(-0.08%) |
Apr 08, 2024 | 83.12 | 83.57 | 82.97 | 83.13 | 156,717 | +0.08(+0.10%) |
Apr 05, 2024 | 81.97 | 83.70 | 81.89 | 83.05 | 233,656 | +1.20(+1.47%) |
Apr 04, 2024 | 85.31 | 85.40 | 81.72 | 81.85 | 411,880 | -2.34(-2.78%) |
Apr 03, 2024 | 84.33 | 84.88 | 83.63 | 84.19 | 427,510 | -0.13(-0.15%) |
Apr 02, 2024 | 84.50 | 84.56 | 83.77 | 84.32 | 269,991 | -1.68(-1.95%) |
Apr 01, 2024 | 87.05 | 87.14 | 85.76 | 86.00 | 363,409 | -1.08(-1.24%) |
Mar 28, 2024 | 87.17 | 87.40 | 87.36 | 87.08 | 232,012 | +0.08(+0.09%) |
Mar 27, 2024 | 85.88 | 87.00 | 85.66 | 87.00 | 470,579 | +1.94(+2.28%) |
Mar 26, 2024 | 85.39 | 85.63 | 84.92 | 85.06 | 229,251 | -0.03(-0.04%) |
Mar 25, 2024 | 85.47 | 85.58 | 85.03 | 85.09 | 222,652 | -0.70(-0.82%) |
Mar 22, 2024 | 87.19 | 87.32 | 85.78 | 85.79 | 368,844 | -1.41(-1.62%) |
Mar 21, 2024 | 86.56 | 87.67 | 86.37 | 87.20 | 397,894 | +1.20(+1.40%) |
Mar 20, 2024 | 83.95 | 86.14 | 83.86 | 86.00 | 356,648 | +1.40(+1.65%) |
Mar 19, 2024 | 83.35 | 84.63 | 83.06 | 84.60 | 303,923 | +1.35(+1.62%) |
Mar 18, 2024 | 83.45 | 83.69 | 83.12 | 83.25 | 539,729 | +0.31(+0.37%) |
Mar 15, 2024 | 83.20 | 83.88 | 82.51 | 82.94 | 314,053 | -0.94(-1.12%) |
Mar 14, 2024 | 84.78 | 84.85 | 82.94 | 83.88 | 540,765 | -0.55(-0.65%) |
Mar 13, 2024 | 84.59 | 85.06 | 83.90 | 84.43 | 638,431 | +0.21(+0.25%) |
Mar 12, 2024 | 83.59 | 84.49 | 82.96 | 84.22 | 582,331 | +1.02(+1.23%) |
Mar 11, 2024 | 82.56 | 83.31 | 82.01 | 83.20 | 414,522 | +0.13(+0.16%) |
Mar 08, 2024 | 83.17 | 84.07 | 82.98 | 83.07 | 325,049 | -0.21(-0.25%) |
Mar 07, 2024 | 83.51 | 83.79 | 83.02 | 83.28 | 244,927 | +0.54(+0.65%) |
Mar 06, 2024 | 83.31 | 83.60 | 82.34 | 82.74 | 353,991 | +0.40(+0.49%) |
Mar 05, 2024 | 83.58 | 83.70 | 81.83 | 82.34 | 260,775 | -1.80(-2.14%) |
Mar 04, 2024 | 83.76 | 84.55 | 83.75 | 84.14 | 186,710 | -0.48(-0.57%) |