Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 88.27 | 88.86 | 88.27 | 88.80 | 97,811 | +0.50(+0.57%) |
May 17, 2024 | 88.58 | 88.58 | 88.01 | 88.30 | 52,087 | -0.13(-0.15%) |
May 16, 2024 | 88.50 | 88.72 | 88.28 | 88.43 | 52,458 | -0.05(-0.06%) |
May 15, 2024 | 87.87 | 88.49 | 87.62 | 88.48 | 418,424 | +1.15(+1.32%) |
May 14, 2024 | 87.05 | 87.42 | 86.93 | 87.33 | 54,400 | +0.36(+0.41%) |
May 13, 2024 | 87.11 | 87.33 | 86.80 | 86.97 | 158,420 | +0.31(+0.36%) |
May 10, 2024 | 86.70 | 87.06 | 86.51 | 86.66 | 109,070 | +0.20(+0.23%) |
May 09, 2024 | 86.20 | 86.56 | 85.99 | 86.46 | 82,048 | +0.35(+0.41%) |
May 08, 2024 | 85.80 | 86.28 | 85.80 | 86.11 | 169,548 | -0.19(-0.22%) |
May 07, 2024 | 86.37 | 86.67 | 86.26 | 86.30 | 124,471 | +0.06(+0.07%) |
May 06, 2024 | 86.08 | 86.29 | 85.79 | 86.24 | 227,115 | +0.57(+0.67%) |
May 03, 2024 | 85.79 | 86.04 | 85.34 | 85.67 | 146,944 | +1.03(+1.22%) |
May 02, 2024 | 84.41 | 84.83 | 83.50 | 84.64 | 615,726 | +0.77(+0.92%) |
May 01, 2024 | 83.88 | 85.13 | 83.61 | 83.87 | 293,909 | -0.49(-0.58%) |
Apr 30, 2024 | 85.61 | 85.61 | 84.36 | 84.36 | 324,047 | -1.59(-1.85%) |
Apr 29, 2024 | 85.67 | 85.96 | 85.45 | 85.95 | 68,352 | +0.41(+0.48%) |
Apr 26, 2024 | 84.84 | 85.79 | 84.81 | 85.54 | 89,789 | +0.55(+0.65%) |
Apr 25, 2024 | 84.66 | 85.20 | 84.06 | 84.99 | 59,890 | -0.10(-0.12%) |
Apr 24, 2024 | 85.05 | 85.50 | 84.71 | 85.09 | 222,693 | +0.36(+0.42%) |
Apr 23, 2024 | 83.94 | 85.04 | 83.94 | 84.73 | 249,385 | +1.13(+1.35%) |
Apr 22, 2024 | 83.42 | 84.04 | 82.83 | 83.60 | 163,538 | +0.80(+0.97%) |
Apr 19, 2024 | 83.45 | 83.67 | 82.52 | 82.80 | 128,118 | -0.73(-0.87%) |
Apr 18, 2024 | 84.23 | 84.28 | 83.40 | 83.53 | 409,489 | -0.44(-0.52%) |
Apr 17, 2024 | 85.00 | 85.12 | 83.94 | 83.97 | 331,146 | -0.96(-1.13%) |
Apr 16, 2024 | 84.80 | 85.30 | 84.52 | 84.93 | 271,686 | +0.04(+0.05%) |
Apr 15, 2024 | 87.01 | 87.01 | 84.69 | 84.89 | 349,438 | -1.23(-1.43%) |
Apr 12, 2024 | 86.96 | 86.98 | 85.95 | 86.12 | 316,104 | -1.56(-1.78%) |
Apr 11, 2024 | 87.25 | 87.97 | 86.86 | 87.68 | 76,020 | +0.82(+0.94%) |
Apr 10, 2024 | 86.87 | 87.12 | 86.58 | 86.86 | 354,888 | -1.47(-1.66%) |
Apr 09, 2024 | 88.20 | 88.34 | 87.52 | 88.33 | 132,185 | +0.65(+0.74%) |
Apr 08, 2024 | 87.63 | 87.92 | 87.44 | 87.68 | 64,705 | +0.19(+0.22%) |
Apr 05, 2024 | 86.76 | 87.90 | 86.72 | 87.49 | 36,166 | +0.79(+0.91%) |
Apr 04, 2024 | 88.79 | 88.99 | 86.67 | 86.70 | 346,151 | -1.40(-1.59%) |
Apr 03, 2024 | 87.58 | 88.45 | 87.58 | 88.10 | 83,872 | +0.13(+0.15%) |
Apr 02, 2024 | 87.95 | 88.04 | 87.67 | 87.97 | 132,785 | -1.03(-1.16%) |
Apr 01, 2024 | 89.44 | 89.45 | 88.70 | 89.00 | 217,874 | -0.20(-0.22%) |
Mar 28, 2024 | 89.16 | 89.44 | 89.09 | 89.20 | 51,125 | -0.09(-0.10%) |
Mar 27, 2024 | 89.17 | 89.29 | 88.66 | 89.29 | 129,674 | +0.79(+0.89%) |
Mar 26, 2024 | 88.93 | 88.93 | 88.38 | 88.50 | 62,083 | -0.10(-0.11%) |
Mar 25, 2024 | 88.56 | 88.73 | 88.34 | 88.60 | 53,092 | -0.17(-0.19%) |
Mar 22, 2024 | 89.20 | 89.20 | 88.50 | 88.77 | 387,920 | -0.48(-0.54%) |
Mar 21, 2024 | 89.45 | 89.86 | 89.25 | 89.25 | 138,747 | +0.61(+0.69%) |
Mar 20, 2024 | 87.84 | 88.72 | 87.53 | 88.64 | 422,970 | +0.90(+1.03%) |
Mar 19, 2024 | 87.12 | 87.77 | 86.97 | 87.74 | 69,919 | +0.20(+0.23%) |
Mar 18, 2024 | 87.63 | 87.87 | 87.44 | 87.54 | 156,019 | +0.62(+0.71%) |
Mar 15, 2024 | 87.32 | 87.38 | 86.78 | 86.92 | 78,499 | -0.72(-0.82%) |
Mar 14, 2024 | 88.48 | 88.48 | 87.06 | 87.64 | 232,459 | -0.63(-0.71%) |
Mar 13, 2024 | 88.71 | 88.71 | 88.10 | 88.27 | 165,745 | -0.71(-0.80%) |
Mar 12, 2024 | 88.70 | 89.00 | 88.01 | 88.98 | 108,432 | +0.65(+0.73%) |
Mar 11, 2024 | 88.04 | 88.43 | 87.78 | 88.33 | 92,632 | +0.07(+0.08%) |
Mar 08, 2024 | 89.36 | 89.55 | 88.12 | 88.26 | 445,925 | -1.01(-1.13%) |
Mar 07, 2024 | 88.87 | 89.52 | 88.74 | 89.27 | 87,266 | +0.96(+1.08%) |
Mar 06, 2024 | 88.35 | 88.82 | 87.96 | 88.31 | 154,516 | +0.83(+0.95%) |
Mar 05, 2024 | 88.45 | 88.45 | 87.11 | 87.48 | 310,143 | -1.41(-1.58%) |
Mar 04, 2024 | 89.27 | 89.27 | 88.84 | 88.89 | 103,982 | -0.16(-0.18%) |