Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 81.18 | 83.50 | 81.00 | 81.37 | 919,593 | -0.80(-0.97%) |
May 17, 2024 | 82.25 | 84.15 | 81.75 | 82.17 | 1,471,580 | -1.57(-1.87%) |
May 16, 2024 | 84.65 | 84.88 | 81.63 | 83.74 | 3,663,945 | -3.50(-4.01%) |
May 15, 2024 | 88.08 | 88.53 | 84.61 | 87.24 | 1,347,641 | -1.38(-1.56%) |
May 14, 2024 | 88.00 | 89.33 | 87.53 | 88.62 | 1,021,942 | +0.94(+1.07%) |
May 13, 2024 | 85.61 | 87.75 | 85.27 | 87.68 | 1,762,330 | +3.51(+4.17%) |
May 10, 2024 | 85.05 | 85.15 | 83.65 | 84.17 | 895,447 | +0.19(+0.23%) |
May 09, 2024 | 83.08 | 84.27 | 82.42 | 83.98 | 939,277 | +1.66(+2.02%) |
May 08, 2024 | 81.25 | 84.67 | 80.91 | 82.32 | 1,957,255 | +0.68(+0.83%) |
May 07, 2024 | 82.10 | 82.42 | 80.50 | 81.64 | 1,399,134 | -2.35(-2.80%) |
May 06, 2024 | 84.49 | 85.17 | 83.56 | 83.99 | 1,863,847 | -0.76(-0.90%) |
May 03, 2024 | 81.39 | 85.09 | 81.00 | 84.75 | 2,695,790 | +3.86(+4.77%) |
May 02, 2024 | 79.00 | 82.56 | 78.53 | 80.89 | 2,532,056 | +2.50(+3.19%) |
May 01, 2024 | 77.76 | 80.08 | 77.13 | 78.39 | 1,630,591 | +1.29(+1.67%) |
Apr 30, 2024 | 80.11 | 80.70 | 77.07 | 77.10 | 3,928,321 | -5.21(-6.33%) |
Apr 29, 2024 | 80.01 | 82.78 | 79.90 | 82.31 | 1,901,871 | -0.95(-1.14%) |
Apr 26, 2024 | 84.00 | 84.46 | 81.58 | 83.26 | 3,470,500 | +3.62(+4.55%) |
Apr 25, 2024 | 78.00 | 80.70 | 77.52 | 79.64 | 5,062,477 | +2.56(+3.32%) |
Apr 24, 2024 | 84.54 | 85.00 | 72.47 | 77.08 | 11,198,572 | -12.51(-13.96%) |
Apr 23, 2024 | 89.35 | 91.04 | 88.82 | 89.59 | 1,695,565 | +1.69(+1.92%) |
Apr 22, 2024 | 86.34 | 88.81 | 85.75 | 87.90 | 1,258,984 | +2.91(+3.42%) |
Apr 19, 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 701,963 | -1.90(-2.19%) |
Apr 18, 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 1,048,637 | +2.34(+2.77%) |
Apr 17, 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 993,021 | -0.95(-1.11%) |
Apr 16, 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 2,390,672 | -0.04(-0.05%) |
Apr 15, 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 1,907,606 | -1.02(-1.18%) |
Apr 12, 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 925,987 | -2.60(-2.92%) |
Apr 11, 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 1,185,424 | +2.54(+2.93%) |
Apr 10, 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 2,371,865 | +1.82(+2.15%) |
Apr 09, 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 1,530,188 | -0.60(-0.70%) |
Apr 08, 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 1,217,521 | +0.06(+0.07%) |
Apr 05, 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 1,378,453 | +0.02(+0.02%) |
Apr 04, 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 936,421 | -2.12(-2.42%) |
Apr 03, 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 626,597 | +1.26(+1.46%) |
Apr 02, 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 1,437,191 | -1.33(-1.52%) |
Apr 01, 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 1,069,610 | +0.69(+0.79%) |
Mar 28, 2024 | 86.71 | 86.58 | 86.53 | 86.82 | 1,181,207 | +0.83(+0.97%) |
Mar 27, 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 1,869,170 | -2.69(-3.03%) |
Mar 26, 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 1,985,887 | -2.12(-2.33%) |
Mar 25, 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 1,412,897 | -1.92(-2.07%) |
Mar 22, 2024 | 93.20 | 94.59 | 92.20 | 92.72 | 973,631 | -1.69(-1.79%) |
Mar 21, 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 987,445 | +0.26(+0.28%) |
Mar 20, 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 886,350 | +1.63(+1.76%) |
Mar 19, 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 888,854 | +0.90(+0.98%) |
Mar 18, 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 691,959 | -0.24(-0.26%) |
Mar 15, 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 498,733 | -1.58(-1.69%) |
Mar 14, 2024 | 92.64 | 93.83 | 91.90 | 93.44 | 826,158 | -1.38(-1.46%) |
Mar 13, 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 2,072,424 | +5.38(+6.02%) |
Mar 12, 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 1,839,459 | +0.43(+0.48%) |
Mar 11, 2024 | 90.31 | 90.49 | 87.92 | 89.01 | 1,623,094 | -1.16(-1.29%) |
Mar 08, 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 2,687,256 | -0.30(-0.33%) |
Mar 07, 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 2,243,426 | -4.66(-4.90%) |
Mar 06, 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 1,834,919 | +0.36(+0.38%) |
Mar 05, 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 1,008,422 | -1.54(-1.60%) |
Mar 04, 2024 | 98.00 | 98.20 | 95.42 | 96.31 | 1,362,898 | +0.27(+0.28%) |