Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.72 | 88.73 | 88.37 | 88.69 | 3,428,582 | +0.43(+0.49%) |
May 30, 2024 | 88.06 | 88.38 | 88.06 | 88.26 | 4,351,268 | +0.53(+0.60%) |
May 29, 2024 | 87.84 | 87.89 | 87.62 | 87.73 | 6,766,965 | -0.32(-0.36%) |
May 28, 2024 | 88.51 | 88.57 | 87.97 | 88.05 | 4,365,889 | -0.53(-0.60%) |
May 24, 2024 | 88.33 | 88.63 | 88.30 | 88.58 | 2,503,327 | +0.35(+0.40%) |
May 23, 2024 | 88.79 | 88.87 | 88.21 | 88.23 | 4,848,323 | -0.61(-0.68%) |
May 22, 2024 | 88.79 | 88.97 | 88.70 | 88.84 | 3,424,231 | -0.29(-0.32%) |
May 21, 2024 | 89.11 | 89.21 | 89.08 | 89.13 | 3,215,058 | +0.07(+0.08%) |
May 20, 2024 | 89.11 | 89.11 | 88.97 | 89.06 | 2,015,912 | +0.01(+0.01%) |
May 17, 2024 | 88.93 | 89.11 | 88.91 | 89.05 | 3,707,429 | -0.17(-0.19%) |
May 16, 2024 | 89.58 | 89.58 | 89.20 | 89.22 | 3,605,315 | -0.30(-0.33%) |
May 15, 2024 | 89.04 | 89.51 | 88.99 | 89.51 | 5,805,384 | +0.93(+1.05%) |
May 14, 2024 | 88.44 | 88.64 | 88.38 | 88.59 | 3,066,721 | +0.20(+0.23%) |
May 13, 2024 | 88.38 | 88.52 | 88.36 | 88.39 | 2,208,605 | +0.09(+0.10%) |
May 10, 2024 | 88.31 | 88.44 | 88.17 | 88.30 | 3,460,196 | -0.21(-0.24%) |
May 09, 2024 | 88.23 | 88.53 | 88.21 | 88.51 | 3,385,503 | +0.30(+0.34%) |
May 08, 2024 | 88.18 | 88.32 | 88.12 | 88.21 | 3,714,566 | -0.33(-0.37%) |
May 07, 2024 | 88.83 | 88.83 | 88.51 | 88.54 | 4,863,817 | +0.07(+0.08%) |
May 06, 2024 | 88.23 | 88.49 | 88.22 | 88.47 | 3,567,338 | +0.25(+0.28%) |
May 03, 2024 | 88.24 | 88.44 | 87.92 | 88.22 | 7,864,542 | +0.72(+0.82%) |
May 02, 2024 | 87.00 | 87.52 | 86.87 | 87.50 | 6,861,702 | +0.71(+0.81%) |
May 01, 2024 | 86.49 | 87.28 | 86.49 | 86.80 | 7,885,105 | +0.36(+0.42%) |
Apr 30, 2024 | 86.96 | 86.98 | 86.44 | 86.44 | 8,099,232 | -0.88(-1.01%) |
Apr 29, 2024 | 87.26 | 87.38 | 87.04 | 87.32 | 5,196,758 | +0.43(+0.49%) |
Apr 26, 2024 | 86.68 | 86.92 | 86.68 | 86.89 | 3,098,226 | +0.38(+0.44%) |
Apr 25, 2024 | 86.19 | 86.58 | 86.07 | 86.52 | 6,410,677 | -0.25(-0.29%) |
Apr 24, 2024 | 86.93 | 86.96 | 86.57 | 86.76 | 7,349,745 | -0.62(-0.71%) |
Apr 23, 2024 | 86.98 | 87.50 | 86.98 | 87.39 | 8,537,719 | +0.12(+0.14%) |
Apr 22, 2024 | 86.89 | 87.30 | 86.83 | 87.27 | 3,967,593 | +0.47(+0.54%) |
Apr 19, 2024 | 86.86 | 86.93 | 86.67 | 86.80 | 5,045,340 | +0.25(+0.29%) |
Apr 18, 2024 | 86.88 | 86.90 | 86.48 | 86.55 | 5,806,534 | -0.07(-0.08%) |
Apr 17, 2024 | 86.71 | 86.81 | 86.41 | 86.62 | 7,918,421 | +0.67(+0.78%) |
Apr 16, 2024 | 85.93 | 86.16 | 85.69 | 85.95 | 9,514,074 | -0.27(-0.31%) |
Apr 15, 2024 | 86.91 | 86.94 | 86.09 | 86.22 | 12,262,505 | -1.01(-1.16%) |
Apr 12, 2024 | 87.54 | 87.64 | 87.18 | 87.23 | 7,698,078 | -0.25(-0.28%) |
Apr 11, 2024 | 87.52 | 87.97 | 87.25 | 87.48 | 7,852,171 | -0.26(-0.29%) |
Apr 10, 2024 | 88.30 | 88.41 | 87.62 | 87.74 | 11,790,424 | -1.41(-1.58%) |
Apr 09, 2024 | 88.96 | 89.14 | 88.87 | 89.14 | 7,032,694 | +0.60(+0.67%) |
Apr 08, 2024 | 87.61 | 88.59 | 87.61 | 88.55 | 4,423,213 | +0.03(+0.03%) |
Apr 05, 2024 | 88.06 | 88.60 | 88.06 | 88.52 | 6,532,709 | +0.14(+0.16%) |
Apr 04, 2024 | 88.75 | 88.85 | 88.32 | 88.38 | 6,962,072 | -0.04(-0.04%) |
Apr 03, 2024 | 87.97 | 88.44 | 87.78 | 88.42 | 6,837,053 | +0.19(+0.21%) |
Apr 02, 2024 | 87.67 | 88.25 | 87.63 | 88.23 | 11,605,570 | +0.04(+0.05%) |
Apr 01, 2024 | 88.66 | 88.66 | 88.00 | 88.19 | 5,954,797 | -0.38(-0.43%) |
Mar 28, 2024 | 88.97 | 88.61 | 88.60 | 88.57 | 6,012,108 | -0.41(-0.46%) |
Mar 27, 2024 | 88.62 | 88.98 | 88.58 | 88.98 | 5,871,057 | +0.37(+0.41%) |
Mar 26, 2024 | 88.60 | 88.69 | 88.53 | 88.61 | 4,224,938 | -0.01(-0.01%) |
Mar 25, 2024 | 88.53 | 88.62 | 88.45 | 88.62 | 5,555,300 | -0.07(-0.08%) |
Mar 22, 2024 | 88.50 | 88.88 | 88.50 | 88.69 | 6,279,360 | +0.29(+0.32%) |
Mar 21, 2024 | 88.69 | 88.72 | 88.37 | 88.40 | 5,664,665 | +0.31(+0.35%) |
Mar 20, 2024 | 87.91 | 88.19 | 87.61 | 88.10 | 5,957,574 | +0.41(+0.47%) |
Mar 19, 2024 | 87.43 | 87.90 | 87.38 | 87.68 | 5,717,836 | +0.41(+0.46%) |
Mar 18, 2024 | 87.30 | 87.37 | 87.22 | 87.28 | 6,707,148 | +0.05(+0.06%) |
Mar 15, 2024 | 87.39 | 87.41 | 87.21 | 87.23 | 5,449,789 | -0.28(-0.32%) |
Mar 14, 2024 | 87.99 | 88.08 | 87.45 | 87.51 | 13,426,895 | -0.44(-0.51%) |
Mar 13, 2024 | 87.91 | 88.13 | 87.87 | 87.95 | 5,448,085 | +0.09(+0.10%) |
Mar 12, 2024 | 87.83 | 87.93 | 87.65 | 87.86 | 5,727,904 | -0.12(-0.13%) |
Mar 11, 2024 | 88.13 | 88.19 | 87.95 | 87.98 | 5,402,231 | -0.14(-0.16%) |
Mar 08, 2024 | 88.15 | 88.41 | 88.04 | 88.12 | 5,072,328 | +0.10(+0.11%) |
Mar 07, 2024 | 88.10 | 88.14 | 87.83 | 88.02 | 9,183,188 | +0.24(+0.27%) |
Mar 06, 2024 | 87.83 | 87.98 | 87.69 | 87.78 | 6,400,521 | +0.33(+0.37%) |
Mar 05, 2024 | 87.44 | 87.66 | 87.33 | 87.46 | 8,449,371 | +0.19(+0.22%) |
Mar 04, 2024 | 87.35 | 87.34 | 87.13 | 87.27 | 6,910,660 | -0.08(-0.09%) |