Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 86.25 | 87.65 | 86.25 | 87.45 | 190,108 | +1.13(+1.31%) |
May 30, 2024 | 85.93 | 86.66 | 85.23 | 86.33 | 178,775 | +1.25(+1.46%) |
May 29, 2024 | 85.20 | 85.46 | 84.65 | 85.08 | 99,171 | -2.04(-2.35%) |
May 28, 2024 | 88.44 | 88.44 | 86.95 | 87.13 | 78,984 | -0.89(-1.01%) |
May 24, 2024 | 88.90 | 88.90 | 87.51 | 88.01 | 84,890 | -0.27(-0.30%) |
May 23, 2024 | 89.90 | 89.90 | 87.93 | 88.28 | 105,573 | -1.64(-1.82%) |
May 22, 2024 | 89.99 | 90.50 | 89.53 | 89.92 | 116,624 | -0.53(-0.58%) |
May 21, 2024 | 89.85 | 90.82 | 89.85 | 90.45 | 67,468 | +0.17(+0.19%) |
May 20, 2024 | 89.71 | 90.79 | 89.71 | 90.28 | 79,149 | +0.45(+0.50%) |
May 17, 2024 | 89.99 | 90.25 | 89.48 | 89.83 | 70,456 | +0.01(+0.01%) |
May 16, 2024 | 90.27 | 90.58 | 89.54 | 89.82 | 103,099 | -0.82(-0.90%) |
May 15, 2024 | 91.38 | 91.62 | 90.64 | 90.64 | 108,105 | +0.11(+0.12%) |
May 14, 2024 | 90.84 | 91.34 | 90.17 | 90.53 | 129,424 | +1.04(+1.16%) |
May 13, 2024 | 89.34 | 89.64 | 88.79 | 89.49 | 117,034 | +0.93(+1.05%) |
May 10, 2024 | 88.84 | 89.69 | 88.10 | 88.56 | 82,298 | -0.13(-0.15%) |
May 09, 2024 | 87.93 | 89.04 | 87.88 | 88.69 | 109,210 | +1.07(+1.22%) |
May 08, 2024 | 86.45 | 88.43 | 86.45 | 87.62 | 109,046 | +0.33(+0.38%) |
May 07, 2024 | 86.54 | 87.93 | 86.19 | 87.30 | 273,053 | +0.92(+1.06%) |
May 06, 2024 | 85.80 | 87.12 | 85.42 | 86.38 | 139,938 | +1.96(+2.33%) |
May 03, 2024 | 84.79 | 85.26 | 83.14 | 84.41 | 290,611 | +1.01(+1.21%) |
May 02, 2024 | 82.26 | 83.44 | 81.16 | 83.41 | 244,844 | +1.94(+2.39%) |
May 01, 2024 | 79.87 | 83.50 | 79.52 | 81.46 | 329,911 | +1.95(+2.46%) |
Apr 30, 2024 | 85.39 | 86.56 | 78.31 | 79.51 | 520,770 | -8.52(-9.68%) |
Apr 29, 2024 | 87.41 | 88.47 | 87.41 | 88.03 | 161,739 | +0.62(+0.71%) |
Apr 26, 2024 | 87.53 | 87.84 | 87.07 | 87.42 | 125,700 | +0.30(+0.34%) |
Apr 25, 2024 | 87.18 | 87.65 | 86.32 | 87.12 | 177,809 | -0.70(-0.79%) |
Apr 24, 2024 | 87.20 | 88.05 | 86.94 | 87.81 | 201,531 | +0.00(+0.00%) |
Apr 23, 2024 | 87.33 | 88.28 | 87.33 | 87.81 | 199,270 | +0.51(+0.58%) |
Apr 22, 2024 | 88.36 | 88.49 | 87.01 | 87.31 | 136,525 | -0.66(-0.75%) |
Apr 19, 2024 | 87.43 | 88.91 | 87.24 | 87.96 | 151,187 | +0.40(+0.46%) |
Apr 18, 2024 | 88.04 | 89.16 | 87.49 | 87.56 | 188,529 | -0.12(-0.14%) |
Apr 17, 2024 | 89.08 | 89.57 | 87.66 | 87.68 | 171,455 | -0.53(-0.60%) |
Apr 16, 2024 | 88.33 | 89.06 | 87.73 | 88.21 | 162,698 | -1.00(-1.12%) |
Apr 15, 2024 | 89.71 | 90.25 | 88.66 | 89.21 | 120,720 | -0.06(-0.07%) |
Apr 12, 2024 | 90.08 | 90.32 | 88.50 | 89.27 | 200,351 | -1.62(-1.78%) |
Apr 11, 2024 | 88.91 | 91.17 | 88.28 | 90.88 | 413,269 | +2.36(+2.67%) |
Apr 10, 2024 | 86.84 | 88.55 | 86.67 | 88.52 | 182,525 | -0.79(-0.88%) |
Apr 09, 2024 | 88.61 | 89.55 | 88.12 | 89.31 | 101,224 | +0.86(+0.97%) |
Apr 08, 2024 | 89.44 | 89.69 | 88.33 | 88.45 | 156,470 | -0.40(-0.45%) |
Apr 05, 2024 | 88.45 | 89.71 | 88.32 | 88.85 | 140,857 | -0.01(-0.01%) |
Apr 04, 2024 | 89.42 | 90.30 | 88.41 | 88.86 | 228,328 | -0.05(-0.06%) |
Apr 03, 2024 | 87.67 | 89.18 | 87.67 | 88.91 | 165,838 | +0.45(+0.51%) |
Apr 02, 2024 | 89.77 | 89.77 | 87.64 | 88.46 | 226,293 | -1.93(-2.14%) |
Apr 01, 2024 | 93.78 | 93.78 | 90.39 | 90.40 | 130,575 | -2.83(-3.04%) |
Mar 28, 2024 | 93.98 | 94.10 | 92.10 | 93.23 | 198,726 | -2.97(-3.09%) |
Mar 27, 2024 | 95.37 | 96.20 | 94.71 | 96.20 | 97,355 | +1.86(+1.98%) |
Mar 26, 2024 | 93.07 | 94.44 | 92.31 | 94.33 | 133,213 | +2.05(+2.23%) |
Mar 25, 2024 | 93.68 | 93.71 | 92.17 | 92.28 | 66,426 | -0.71(-0.76%) |
Mar 22, 2024 | 94.62 | 94.62 | 92.93 | 92.99 | 86,426 | -1.50(-1.58%) |
Mar 21, 2024 | 93.50 | 94.65 | 93.21 | 94.48 | 90,680 | +1.42(+1.52%) |
Mar 20, 2024 | 91.12 | 93.71 | 90.97 | 93.07 | 99,938 | +1.39(+1.51%) |
Mar 19, 2024 | 91.42 | 92.54 | 90.83 | 91.68 | 244,766 | +0.23(+0.25%) |
Mar 18, 2024 | 91.82 | 92.17 | 91.04 | 91.45 | 121,458 | -0.45(-0.49%) |
Mar 15, 2024 | 90.63 | 92.10 | 90.63 | 91.90 | 298,553 | +0.70(+0.77%) |
Mar 14, 2024 | 92.22 | 92.35 | 90.38 | 91.20 | 154,118 | -1.54(-1.66%) |
Mar 13, 2024 | 92.46 | 93.32 | 92.05 | 92.74 | 118,658 | -0.05(-0.05%) |
Mar 12, 2024 | 93.95 | 94.08 | 92.77 | 92.79 | 159,519 | -1.63(-1.73%) |
Mar 11, 2024 | 94.12 | 94.74 | 93.64 | 94.42 | 62,901 | -0.51(-0.53%) |
Mar 08, 2024 | 96.52 | 97.03 | 94.88 | 94.93 | 95,703 | -0.61(-0.63%) |
Mar 07, 2024 | 94.55 | 95.66 | 94.29 | 95.53 | 141,225 | +2.00(+2.14%) |
Mar 06, 2024 | 92.86 | 93.60 | 92.47 | 93.53 | 211,713 | +1.58(+1.72%) |
Mar 05, 2024 | 92.46 | 93.42 | 91.15 | 91.95 | 83,199 | -1.20(-1.29%) |
Mar 04, 2024 | 93.44 | 93.99 | 92.72 | 93.16 | 76,132 | -0.15(-0.16%) |