Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 88.27 | 88.95 | 86.29 | 87.12 | 1,259,704 | -1.18(-1.34%) |
May 09, 2024 | 88.96 | 89.23 | 88.17 | 88.30 | 1,404,627 | -0.07(-0.08%) |
May 08, 2024 | 88.13 | 88.82 | 87.65 | 88.37 | 1,195,172 | -0.25(-0.28%) |
May 07, 2024 | 89.08 | 90.02 | 88.58 | 88.62 | 1,968,152 | -0.46(-0.52%) |
May 06, 2024 | 87.42 | 89.89 | 87.42 | 89.08 | 2,000,252 | +2.41(+2.78%) |
May 03, 2024 | 86.61 | 87.16 | 85.08 | 86.67 | 2,836,734 | -0.12(-0.14%) |
May 02, 2024 | 87.47 | 87.76 | 86.14 | 86.79 | 2,047,889 | +0.11(+0.13%) |
May 01, 2024 | 89.70 | 89.91 | 85.97 | 86.68 | 4,025,387 | -3.20(-3.56%) |
Apr 30, 2024 | 92.85 | 93.58 | 89.79 | 89.88 | 2,014,547 | -3.08(-3.31%) |
Apr 29, 2024 | 91.93 | 93.15 | 91.78 | 92.96 | 2,159,759 | +0.90(+0.98%) |
Apr 26, 2024 | 91.07 | 92.25 | 90.54 | 92.06 | 1,515,470 | +0.59(+0.65%) |
Apr 25, 2024 | 90.55 | 91.54 | 89.89 | 91.47 | 1,471,701 | +0.78(+0.86%) |
Apr 24, 2024 | 88.31 | 90.82 | 87.94 | 90.69 | 1,795,367 | +2.16(+2.44%) |
Apr 23, 2024 | 87.97 | 88.95 | 87.27 | 88.53 | 1,186,466 | +0.12(+0.14%) |
Apr 22, 2024 | 87.13 | 89.12 | 86.62 | 88.41 | 1,235,196 | +0.90(+1.03%) |
Apr 19, 2024 | 87.14 | 88.09 | 86.67 | 87.51 | 1,217,226 | +0.19(+0.22%) |
Apr 18, 2024 | 87.59 | 87.87 | 86.97 | 87.32 | 1,081,100 | +0.17(+0.20%) |
Apr 17, 2024 | 87.20 | 88.37 | 86.77 | 87.15 | 907,294 | -0.12(-0.14%) |
Apr 16, 2024 | 87.11 | 87.70 | 85.44 | 87.27 | 1,547,357 | -0.29(-0.33%) |
Apr 15, 2024 | 88.75 | 89.24 | 87.12 | 87.56 | 1,645,654 | -1.03(-1.16%) |
Apr 12, 2024 | 88.64 | 90.15 | 87.89 | 88.59 | 1,577,347 | +0.61(+0.69%) |
Apr 11, 2024 | 90.06 | 90.06 | 87.20 | 87.98 | 2,102,871 | -2.02(-2.24%) |
Apr 10, 2024 | 89.21 | 90.32 | 88.88 | 90.00 | 1,395,238 | +0.09(+0.10%) |
Apr 09, 2024 | 90.26 | 90.74 | 88.90 | 89.91 | 1,194,318 | -0.28(-0.31%) |
Apr 08, 2024 | 89.60 | 90.50 | 89.08 | 90.19 | 1,686,070 | +0.68(+0.76%) |
Apr 05, 2024 | 88.77 | 89.86 | 87.99 | 89.51 | 1,880,073 | +0.19(+0.21%) |
Apr 04, 2024 | 90.12 | 91.03 | 89.01 | 89.32 | 1,233,428 | -0.98(-1.09%) |
Apr 03, 2024 | 89.50 | 90.32 | 88.99 | 90.30 | 1,483,087 | +1.33(+1.49%) |
Apr 02, 2024 | 89.86 | 89.90 | 88.38 | 88.97 | 1,241,633 | -0.78(-0.87%) |
Apr 01, 2024 | 89.34 | 90.00 | 88.50 | 89.75 | 1,316,798 | +0.92(+1.04%) |
Mar 28, 2024 | 88.00 | 88.65 | 88.64 | 88.83 | 1,993,157 | +1.10(+1.25%) |
Mar 27, 2024 | 85.35 | 87.87 | 85.23 | 87.73 | 1,619,874 | +2.00(+2.33%) |
Mar 26, 2024 | 86.79 | 87.36 | 85.68 | 85.73 | 1,746,905 | -1.05(-1.21%) |
Mar 25, 2024 | 86.55 | 87.41 | 86.24 | 86.78 | 1,550,865 | +0.47(+0.54%) |
Mar 22, 2024 | 86.09 | 86.40 | 85.62 | 86.31 | 1,186,000 | +0.06(+0.07%) |
Mar 21, 2024 | 86.32 | 86.91 | 86.13 | 86.25 | 1,669,341 | +0.06(+0.07%) |
Mar 20, 2024 | 84.10 | 86.69 | 84.00 | 86.19 | 1,280,431 | +1.53(+1.81%) |
Mar 19, 2024 | 83.52 | 84.96 | 83.16 | 84.66 | 1,775,303 | +1.18(+1.41%) |
Mar 18, 2024 | 83.68 | 84.13 | 82.81 | 83.48 | 1,779,043 | +0.01(+0.01%) |
Mar 15, 2024 | 84.32 | 84.87 | 83.14 | 83.47 | 7,173,601 | -0.93(-1.10%) |
Mar 14, 2024 | 84.96 | 85.31 | 83.44 | 84.40 | 2,550,213 | -0.56(-0.66%) |
Mar 13, 2024 | 83.75 | 85.47 | 83.75 | 84.96 | 2,628,030 | +1.22(+1.46%) |
Mar 12, 2024 | 83.54 | 84.44 | 83.13 | 83.74 | 2,589,968 | +0.39(+0.47%) |
Mar 11, 2024 | 81.89 | 83.51 | 81.27 | 83.35 | 2,699,261 | +1.34(+1.63%) |
Mar 08, 2024 | 81.98 | 82.54 | 81.49 | 82.01 | 985,163 | +0.48(+0.59%) |
Mar 07, 2024 | 81.99 | 82.17 | 81.23 | 81.53 | 1,226,217 | -0.39(-0.48%) |
Mar 06, 2024 | 83.16 | 83.23 | 81.69 | 81.92 | 1,345,981 | -0.42(-0.52%) |
Mar 05, 2024 | 81.76 | 83.05 | 81.34 | 82.34 | 2,340,860 | +0.50(+0.61%) |
Mar 04, 2024 | 83.33 | 83.68 | 81.78 | 81.85 | 2,634,865 | -0.39(-0.47%) |