Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 91.88 | 94.11 | 91.88 | 93.59 | 25,026 | +2.08(+2.27%) |
May 17, 2024 | 92.59 | 92.59 | 91.14 | 91.51 | 13,436 | -0.60(-0.65%) |
May 16, 2024 | 92.67 | 93.09 | 92.11 | 92.11 | 20,997 | -0.61(-0.66%) |
May 15, 2024 | 91.29 | 92.72 | 90.91 | 92.72 | 22,387 | +2.35(+2.60%) |
May 14, 2024 | 88.93 | 90.42 | 88.93 | 90.37 | 13,469 | +1.49(+1.68%) |
May 13, 2024 | 88.86 | 89.30 | 88.73 | 88.88 | 41,659 | +0.46(+0.52%) |
May 10, 2024 | 88.78 | 89.23 | 88.11 | 88.42 | 12,102 | +0.49(+0.56%) |
May 09, 2024 | 88.16 | 88.17 | 87.61 | 87.93 | 18,884 | -0.17(-0.19%) |
May 08, 2024 | 87.14 | 88.22 | 87.11 | 88.10 | 23,416 | +0.00(+0.00%) |
May 07, 2024 | 89.00 | 89.23 | 88.10 | 88.10 | 94,722 | -0.67(-0.75%) |
May 06, 2024 | 87.55 | 88.77 | 87.55 | 88.77 | 22,622 | +1.68(+1.93%) |
May 03, 2024 | 87.04 | 87.40 | 86.85 | 87.09 | 13,564 | +1.63(+1.91%) |
May 02, 2024 | 84.81 | 85.63 | 83.67 | 85.46 | 19,230 | +1.92(+2.30%) |
May 01, 2024 | 85.00 | 86.24 | 83.21 | 83.54 | 92,101 | -2.97(-3.43%) |
Apr 30, 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 19,710 | -1.66(-1.88%) |
Apr 29, 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 23,380 | +1.01(+1.16%) |
Apr 26, 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 64,157 | +1.74(+2.04%) |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 91,568 | +1.43(+1.70%) |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 36,525 | +1.45(+1.76%) |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 144,861 | +1.47(+1.81%) |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 38,860 | +1.18(+1.48%) |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 47,073 | -2.83(-3.42%) |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 35,193 | -1.41(-1.68%) |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 24,281 | -2.26(-2.62%) |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 34,806 | +0.48(+0.56%) |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 37,066 | -1.04(-1.20%) |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 193,260 | -2.86(-3.18%) |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 36,237 | +1.89(+2.15%) |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 39,117 | -1.94(-2.16%) |
Apr 09, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 67,971 | +1.23(+1.39%) |
Apr 08, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 20,871 | +0.29(+0.33%) |
Apr 05, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 37,081 | +0.89(+1.02%) |
Apr 04, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 31,922 | -2.20(-2.45%) |
Apr 03, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 31,904 | -0.07(-0.08%) |
Apr 02, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 28,156 | -1.21(-1.33%) |
Apr 01, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 27,170 | +0.39(+0.43%) |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 29,739 | -0.09(-0.10%) |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 27,606 | +1.51(+1.69%) |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 45,674 | -0.71(-0.79%) |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 21,760 | -0.67(-0.75%) |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 27,367 | -0.05(-0.05%) |
Mar 21, 2024 | 90.92 | 92.12 | 90.38 | 90.55 | 55,142 | +1.80(+2.02%) |
Mar 20, 2024 | 87.48 | 89.06 | 86.88 | 88.75 | 40,606 | +1.51(+1.73%) |
Mar 19, 2024 | 86.78 | 87.52 | 85.79 | 87.24 | 87,536 | -0.59(-0.67%) |
Mar 18, 2024 | 89.28 | 89.28 | 87.81 | 87.83 | 39,756 | -0.12(-0.14%) |
Mar 15, 2024 | 87.36 | 88.70 | 87.31 | 87.95 | 2,090,462 | -0.52(-0.59%) |
Mar 14, 2024 | 89.73 | 89.93 | 87.63 | 88.47 | 2,108,892 | -1.33(-1.48%) |
Mar 13, 2024 | 91.14 | 91.14 | 89.44 | 89.80 | 33,387 | -2.20(-2.39%) |
Mar 12, 2024 | 91.63 | 92.11 | 90.47 | 92.00 | 30,972 | +1.37(+1.51%) |
Mar 11, 2024 | 90.34 | 90.78 | 89.54 | 90.63 | 41,088 | -0.62(-0.68%) |
Mar 08, 2024 | 95.13 | 95.29 | 91.25 | 91.25 | 62,832 | -3.67(-3.86%) |
Mar 07, 2024 | 93.27 | 95.39 | 93.23 | 94.92 | 39,015 | +2.81(+3.05%) |
Mar 06, 2024 | 91.78 | 93.10 | 91.23 | 92.11 | 80,266 | +2.02(+2.24%) |
Mar 05, 2024 | 91.40 | 91.46 | 89.16 | 90.09 | 31,697 | -1.90(-2.06%) |
Mar 04, 2024 | 92.27 | 92.97 | 91.61 | 91.99 | 41,109 | +0.59(+0.64%) |