Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 86.78 | 87.30 | 85.10 | 85.44 | 654,919 | -1.65(-1.89%) |
May 15, 2024 | 87.20 | 87.94 | 87.04 | 87.09 | 425,239 | +0.24(+0.28%) |
May 14, 2024 | 86.64 | 87.04 | 85.86 | 86.85 | 549,984 | +0.67(+0.78%) |
May 13, 2024 | 86.57 | 86.89 | 85.78 | 86.18 | 477,290 | -0.35(-0.40%) |
May 10, 2024 | 86.44 | 86.72 | 85.83 | 86.53 | 719,298 | +0.16(+0.19%) |
May 09, 2024 | 85.20 | 86.52 | 85.00 | 86.37 | 503,823 | +1.08(+1.27%) |
May 08, 2024 | 85.83 | 85.86 | 84.87 | 85.29 | 519,266 | -0.59(-0.69%) |
May 07, 2024 | 85.15 | 86.60 | 84.93 | 85.88 | 973,785 | +1.37(+1.62%) |
May 06, 2024 | 83.60 | 84.54 | 83.05 | 84.51 | 452,430 | +1.30(+1.56%) |
May 03, 2024 | 83.73 | 84.08 | 82.83 | 83.21 | 601,904 | -0.21(-0.25%) |
May 02, 2024 | 83.22 | 83.72 | 82.38 | 83.42 | 465,428 | +0.54(+0.65%) |
May 01, 2024 | 82.83 | 84.07 | 82.81 | 82.88 | 543,838 | -0.50(-0.60%) |
Apr 30, 2024 | 83.52 | 83.90 | 82.75 | 83.38 | 764,397 | -0.26(-0.31%) |
Apr 29, 2024 | 82.77 | 83.92 | 82.67 | 83.64 | 537,945 | +1.17(+1.42%) |
Apr 26, 2024 | 82.32 | 83.17 | 82.09 | 82.47 | 706,619 | -0.26(-0.31%) |
Apr 25, 2024 | 85.25 | 85.84 | 81.45 | 82.73 | 1,488,277 | -0.07(-0.08%) |
Apr 24, 2024 | 82.35 | 83.62 | 82.23 | 82.80 | 1,216,634 | +0.34(+0.41%) |
Apr 23, 2024 | 80.77 | 82.49 | 80.49 | 82.46 | 695,644 | +2.13(+2.65%) |
Apr 22, 2024 | 79.69 | 81.06 | 79.25 | 80.33 | 619,688 | +1.11(+1.40%) |
Apr 19, 2024 | 78.65 | 79.50 | 78.65 | 79.22 | 784,352 | +0.60(+0.76%) |
Apr 18, 2024 | 79.32 | 79.81 | 78.53 | 78.62 | 769,242 | -1.07(-1.34%) |
Apr 17, 2024 | 80.40 | 81.01 | 79.43 | 79.69 | 644,075 | -0.28(-0.35%) |
Apr 16, 2024 | 81.05 | 81.41 | 79.33 | 79.97 | 721,965 | -0.76(-0.94%) |
Apr 15, 2024 | 81.18 | 81.75 | 80.22 | 80.73 | 563,356 | +0.24(+0.30%) |
Apr 12, 2024 | 81.58 | 81.89 | 80.47 | 80.49 | 611,053 | -1.17(-1.43%) |
Apr 11, 2024 | 81.73 | 81.91 | 81.08 | 81.66 | 489,804 | +0.09(+0.11%) |
Apr 10, 2024 | 81.21 | 81.75 | 80.53 | 81.57 | 652,336 | -0.38(-0.46%) |
Apr 09, 2024 | 82.41 | 82.67 | 81.28 | 81.95 | 548,072 | -0.36(-0.44%) |
Apr 08, 2024 | 82.85 | 83.17 | 82.24 | 82.31 | 630,978 | -1.05(-1.26%) |
Apr 05, 2024 | 80.93 | 83.41 | 80.92 | 83.36 | 867,090 | +2.36(+2.91%) |
Apr 04, 2024 | 82.57 | 82.85 | 80.93 | 81.00 | 587,607 | -1.20(-1.46%) |
Apr 03, 2024 | 81.86 | 83.12 | 81.86 | 82.20 | 955,504 | +0.20(+0.24%) |
Apr 02, 2024 | 82.64 | 82.75 | 81.18 | 82.00 | 852,474 | -1.23(-1.48%) |