Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 92.46 | 93.04 | 90.73 | 90.79 | 386,727 | -2.31(-2.48%) |
May 15, 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 375,352 | +0.71(+0.77%) |
May 14, 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 428,049 | +1.02(+1.12%) |
May 13, 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 285,533 | -0.02(-0.02%) |
May 10, 2024 | 91.45 | 91.97 | 90.98 | 91.39 | 360,404 | +0.40(+0.44%) |
May 09, 2024 | 89.41 | 91.09 | 89.38 | 90.99 | 439,679 | +1.50(+1.68%) |
May 08, 2024 | 88.85 | 89.69 | 88.77 | 89.49 | 395,316 | -0.19(-0.21%) |
May 07, 2024 | 88.92 | 90.91 | 88.88 | 89.68 | 546,308 | +0.35(+0.39%) |
May 06, 2024 | 90.24 | 90.66 | 89.07 | 89.33 | 488,964 | +0.17(+0.19%) |
May 03, 2024 | 90.14 | 90.33 | 88.55 | 89.16 | 410,501 | +0.32(+0.36%) |
May 02, 2024 | 87.80 | 89.04 | 86.88 | 88.84 | 604,494 | +1.67(+1.92%) |
May 01, 2024 | 89.59 | 89.78 | 86.36 | 87.17 | 740,929 | -1.72(-1.94%) |
Apr 30, 2024 | 91.19 | 94.35 | 88.76 | 88.89 | 1,438,127 | +2.51(+2.91%) |
Apr 29, 2024 | 85.04 | 86.54 | 84.82 | 86.38 | 885,115 | +1.71(+2.02%) |
Apr 26, 2024 | 84.72 | 85.79 | 84.59 | 84.67 | 504,553 | +0.13(+0.15%) |
Apr 25, 2024 | 84.91 | 85.18 | 83.59 | 84.54 | 479,964 | -1.17(-1.36%) |
Apr 24, 2024 | 86.36 | 87.18 | 85.04 | 85.70 | 440,916 | -0.59(-0.68%) |
Apr 23, 2024 | 85.60 | 87.34 | 85.25 | 86.29 | 320,210 | +0.92(+1.07%) |
Apr 22, 2024 | 85.31 | 86.55 | 84.64 | 85.37 | 508,988 | +0.19(+0.22%) |
Apr 19, 2024 | 83.71 | 85.29 | 83.52 | 85.18 | 480,358 | +1.31(+1.56%) |
Apr 18, 2024 | 84.05 | 85.20 | 83.60 | 83.88 | 531,705 | +0.36(+0.43%) |
Apr 17, 2024 | 84.95 | 85.32 | 83.49 | 83.52 | 312,995 | -0.94(-1.11%) |
Apr 16, 2024 | 84.29 | 85.03 | 83.32 | 84.46 | 482,024 | -0.28(-0.33%) |
Apr 15, 2024 | 85.85 | 86.60 | 84.47 | 84.73 | 328,529 | +0.25(+0.29%) |
Apr 12, 2024 | 85.58 | 86.03 | 84.16 | 84.49 | 267,700 | -1.76(-2.04%) |
Apr 11, 2024 | 86.65 | 87.02 | 84.18 | 86.25 | 476,250 | -0.09(-0.10%) |
Apr 10, 2024 | 86.67 | 87.59 | 85.45 | 86.34 | 493,074 | -1.82(-2.07%) |
Apr 09, 2024 | 88.18 | 88.50 | 86.75 | 88.16 | 287,262 | +0.26(+0.29%) |
Apr 08, 2024 | 88.21 | 88.76 | 87.68 | 87.90 | 352,464 | +0.40(+0.46%) |
Apr 05, 2024 | 85.69 | 87.54 | 85.07 | 87.50 | 437,059 | +1.58(+1.84%) |
Apr 04, 2024 | 88.01 | 88.67 | 85.54 | 85.92 | 392,624 | -1.15(-1.32%) |
Apr 03, 2024 | 86.09 | 87.32 | 85.19 | 87.07 | 330,721 | +0.99(+1.15%) |
Apr 02, 2024 | 86.45 | 86.85 | 86.00 | 86.08 | 463,839 | -1.44(-1.65%) |
Apr 01, 2024 | 87.23 | 87.70 | 86.42 | 87.52 | 496,532 | +0.42(+0.48%) |
Mar 28, 2024 | 87.70 | 87.39 | 87.39 | 87.11 | 374,739 | -0.71(-0.81%) |
Mar 27, 2024 | 86.60 | 87.81 | 86.29 | 87.81 | 416,460 | +1.92(+2.24%) |
Mar 26, 2024 | 86.48 | 86.80 | 85.86 | 85.89 | 458,992 | -0.29(-0.34%) |
Mar 25, 2024 | 87.27 | 87.75 | 86.18 | 86.18 | 333,029 | -1.10(-1.26%) |
Mar 22, 2024 | 89.09 | 89.31 | 87.22 | 87.28 | 304,165 | -1.65(-1.86%) |
Mar 21, 2024 | 88.31 | 89.26 | 87.68 | 88.93 | 510,689 | +2.79(+3.24%) |
Mar 20, 2024 | 84.46 | 86.54 | 84.14 | 86.14 | 454,568 | +1.50(+1.78%) |
Mar 19, 2024 | 83.93 | 85.04 | 83.77 | 84.64 | 403,933 | +0.41(+0.48%) |
Mar 18, 2024 | 85.31 | 85.74 | 84.23 | 84.23 | 508,274 | -0.63(-0.74%) |
Mar 15, 2024 | 84.61 | 86.17 | 84.37 | 84.85 | 1,046,060 | -0.26(-0.30%) |
Mar 14, 2024 | 86.89 | 87.23 | 84.62 | 85.11 | 423,978 | -1.61(-1.86%) |
Mar 13, 2024 | 86.24 | 87.19 | 85.98 | 86.73 | 394,986 | +0.49(+0.57%) |
Mar 12, 2024 | 85.72 | 86.36 | 85.29 | 86.24 | 415,209 | +0.73(+0.85%) |
Mar 11, 2024 | 85.61 | 86.07 | 84.60 | 85.51 | 324,038 | -0.47(-0.54%) |
Mar 08, 2024 | 86.15 | 86.83 | 85.60 | 85.98 | 427,497 | +0.44(+0.51%) |
Mar 07, 2024 | 85.31 | 85.90 | 84.47 | 85.54 | 394,936 | +0.88(+1.04%) |
Mar 06, 2024 | 83.57 | 84.71 | 83.33 | 84.67 | 624,632 | +1.80(+2.18%) |
Mar 05, 2024 | 84.43 | 85.16 | 82.60 | 82.86 | 433,676 | -2.10(-2.47%) |
Mar 04, 2024 | 84.65 | 85.73 | 84.48 | 84.96 | 541,128 | +0.69(+0.82%) |