Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 85.46 | 85.72 | 84.91 | 85.34 | 98,872 | -2.05(-2.35%) |
May 28, 2024 | 88.71 | 88.71 | 87.21 | 87.39 | 78,746 | -0.89(-1.01%) |
May 24, 2024 | 89.17 | 89.17 | 87.78 | 88.28 | 84,634 | -0.27(-0.30%) |
May 23, 2024 | 90.17 | 90.17 | 88.20 | 88.55 | 105,255 | -1.64(-1.82%) |
May 22, 2024 | 90.26 | 90.78 | 89.81 | 90.19 | 116,272 | -0.53(-0.58%) |
May 21, 2024 | 90.12 | 91.10 | 90.12 | 90.72 | 67,265 | +0.17(+0.19%) |
May 20, 2024 | 89.98 | 91.07 | 89.98 | 90.55 | 78,910 | +0.45(+0.50%) |
May 17, 2024 | 90.26 | 90.52 | 89.75 | 90.10 | 70,244 | +0.01(+0.01%) |
May 16, 2024 | 90.54 | 90.85 | 89.81 | 90.09 | 102,788 | -0.82(-0.90%) |
May 15, 2024 | 91.66 | 91.90 | 90.91 | 90.91 | 107,779 | +0.11(+0.12%) |
May 14, 2024 | 91.12 | 91.62 | 90.44 | 90.80 | 129,034 | +1.04(+1.16%) |
May 13, 2024 | 89.61 | 89.91 | 89.06 | 89.76 | 116,681 | +0.93(+1.05%) |
May 10, 2024 | 89.11 | 89.96 | 88.37 | 88.83 | 82,050 | -0.13(-0.15%) |
May 09, 2024 | 88.20 | 89.31 | 88.15 | 88.96 | 108,881 | +1.07(+1.22%) |
May 08, 2024 | 86.71 | 88.70 | 86.71 | 87.89 | 108,717 | +0.33(+0.38%) |
May 07, 2024 | 86.80 | 88.20 | 86.45 | 87.56 | 272,229 | +0.92(+1.06%) |
May 06, 2024 | 86.06 | 87.38 | 85.68 | 86.64 | 139,516 | +1.97(+2.33%) |
May 03, 2024 | 85.05 | 85.52 | 83.39 | 84.67 | 289,734 | +1.01(+1.21%) |
May 02, 2024 | 82.51 | 83.69 | 81.41 | 83.66 | 244,105 | +1.95(+2.39%) |
May 01, 2024 | 80.11 | 83.75 | 79.76 | 81.71 | 328,915 | +1.96(+2.46%) |
Apr 30, 2024 | 85.65 | 86.83 | 78.55 | 79.75 | 519,197 | -8.55(-9.68%) |
Apr 29, 2024 | 87.67 | 88.73 | 87.67 | 88.30 | 161,251 | +0.62(+0.71%) |
Apr 26, 2024 | 87.80 | 88.11 | 87.33 | 87.68 | 125,321 | +0.30(+0.34%) |
Apr 25, 2024 | 87.44 | 87.92 | 86.58 | 87.38 | 177,272 | -0.70(-0.79%) |
Apr 24, 2024 | 87.46 | 88.31 | 87.20 | 88.08 | 200,923 | +0.00(+0.00%) |
Apr 23, 2024 | 87.59 | 88.55 | 87.59 | 88.08 | 198,669 | +0.51(+0.58%) |
Apr 22, 2024 | 88.63 | 88.76 | 87.27 | 87.57 | 136,113 | -0.66(-0.75%) |
Apr 19, 2024 | 87.69 | 89.18 | 87.50 | 88.23 | 150,731 | +0.40(+0.46%) |
Apr 18, 2024 | 88.31 | 89.43 | 87.76 | 87.83 | 187,960 | -0.12(-0.14%) |
Apr 17, 2024 | 89.35 | 89.84 | 87.93 | 87.95 | 170,938 | -0.53(-0.60%) |
Apr 16, 2024 | 88.60 | 89.33 | 88.00 | 88.48 | 162,207 | -1.00(-1.12%) |
Apr 15, 2024 | 89.98 | 90.53 | 88.92 | 89.48 | 120,356 | -0.06(-0.07%) |
Apr 12, 2024 | 90.35 | 90.59 | 88.77 | 89.54 | 199,746 | -1.62(-1.78%) |
Apr 11, 2024 | 89.18 | 91.45 | 88.55 | 91.16 | 412,021 | +2.37(+2.67%) |
Apr 10, 2024 | 87.10 | 88.82 | 86.93 | 88.79 | 181,974 | -0.79(-0.88%) |
Apr 09, 2024 | 88.88 | 89.82 | 88.39 | 89.58 | 100,919 | +0.86(+0.97%) |
Apr 08, 2024 | 89.71 | 89.96 | 88.60 | 88.72 | 155,998 | -0.40(-0.45%) |
Apr 05, 2024 | 88.72 | 89.98 | 88.59 | 89.12 | 140,432 | -0.01(-0.01%) |
Apr 04, 2024 | 89.69 | 90.57 | 88.68 | 89.13 | 227,639 | -0.05(-0.06%) |
Apr 03, 2024 | 87.94 | 89.45 | 87.94 | 89.18 | 165,338 | +0.45(+0.51%) |
Apr 02, 2024 | 90.04 | 90.04 | 87.91 | 88.73 | 225,610 | -1.94(-2.14%) |