Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 87.82 | 88.04 | 85.57 | 86.15 | 65,530 | -1.58(-1.80%) |
May 22, 2024 | 88.09 | 88.69 | 87.03 | 87.73 | 75,033 | -0.81(-0.91%) |
May 21, 2024 | 86.95 | 88.55 | 86.55 | 88.54 | 52,787 | +1.25(+1.43%) |
May 20, 2024 | 87.69 | 88.85 | 86.86 | 87.29 | 37,806 | -0.77(-0.87%) |
May 17, 2024 | 87.97 | 88.20 | 87.25 | 88.06 | 36,587 | +0.40(+0.46%) |
May 16, 2024 | 87.57 | 87.87 | 86.40 | 87.66 | 55,610 | +0.25(+0.29%) |
May 15, 2024 | 88.47 | 88.70 | 87.05 | 87.41 | 48,770 | -0.48(-0.55%) |
May 14, 2024 | 89.44 | 89.44 | 87.84 | 87.89 | 41,444 | -0.12(-0.14%) |
May 13, 2024 | 89.71 | 89.71 | 87.76 | 88.01 | 55,376 | -1.04(-1.17%) |
May 10, 2024 | 90.00 | 90.00 | 87.73 | 89.05 | 71,488 | -0.30(-0.34%) |
May 09, 2024 | 87.55 | 89.45 | 87.40 | 89.35 | 68,450 | +2.15(+2.47%) |
May 08, 2024 | 86.30 | 87.37 | 86.30 | 87.20 | 45,007 | +0.28(+0.32%) |
May 07, 2024 | 86.51 | 88.33 | 86.51 | 86.92 | 67,449 | +0.19(+0.22%) |
May 06, 2024 | 86.04 | 87.40 | 86.04 | 86.73 | 39,768 | +1.03(+1.20%) |
May 03, 2024 | 87.44 | 87.44 | 84.95 | 85.70 | 57,951 | +0.12(+0.14%) |
May 02, 2024 | 84.84 | 85.92 | 84.33 | 85.58 | 74,273 | +1.56(+1.86%) |
May 01, 2024 | 83.29 | 85.36 | 83.29 | 84.02 | 51,147 | +1.03(+1.24%) |
Apr 30, 2024 | 87.16 | 88.50 | 82.49 | 82.99 | 129,177 | -1.54(-1.82%) |
Apr 29, 2024 | 84.23 | 86.00 | 83.81 | 84.53 | 65,746 | +0.55(+0.65%) |
Apr 26, 2024 | 83.12 | 84.59 | 83.12 | 83.98 | 54,614 | +0.81(+0.97%) |
Apr 25, 2024 | 84.29 | 84.29 | 82.75 | 83.17 | 66,000 | -1.72(-2.03%) |
Apr 24, 2024 | 84.49 | 84.91 | 83.80 | 84.89 | 49,115 | -0.36(-0.42%) |
Apr 23, 2024 | 84.67 | 85.72 | 82.87 | 85.25 | 68,606 | +0.50(+0.59%) |
Apr 22, 2024 | 84.59 | 85.37 | 84.00 | 84.75 | 65,787 | +0.58(+0.69%) |
Apr 19, 2024 | 82.12 | 84.48 | 82.12 | 84.17 | 69,369 | +2.11(+2.57%) |
Apr 18, 2024 | 82.01 | 83.05 | 81.59 | 82.06 | 78,139 | +0.45(+0.55%) |
Apr 17, 2024 | 83.19 | 83.51 | 81.58 | 81.61 | 42,300 | -0.71(-0.86%) |
Apr 16, 2024 | 82.25 | 83.24 | 81.64 | 82.32 | 47,821 | -0.90(-1.08%) |
Apr 15, 2024 | 84.13 | 84.13 | 82.58 | 83.22 | 49,260 | -0.88(-1.05%) |
Apr 12, 2024 | 84.72 | 84.73 | 83.07 | 84.10 | 52,721 | -1.41(-1.65%) |
Apr 11, 2024 | 84.87 | 85.94 | 84.52 | 85.51 | 61,042 | +1.15(+1.36%) |
Apr 10, 2024 | 86.76 | 86.76 | 83.49 | 84.36 | 63,448 | -4.46(-5.02%) |
Apr 09, 2024 | 87.91 | 88.86 | 87.73 | 88.82 | 32,646 | +1.26(+1.44%) |
Apr 08, 2024 | 87.33 | 88.40 | 86.95 | 87.56 | 64,275 | +0.51(+0.59%) |
Apr 05, 2024 | 86.93 | 87.31 | 86.47 | 87.05 | 43,171 | -0.37(-0.42%) |
Apr 04, 2024 | 88.70 | 89.14 | 86.48 | 87.42 | 80,924 | -0.73(-0.83%) |
Apr 03, 2024 | 86.31 | 88.25 | 86.31 | 88.15 | 63,761 | +1.17(+1.35%) |
Apr 02, 2024 | 87.25 | 87.60 | 84.95 | 86.98 | 99,441 | -1.43(-1.62%) |
Apr 01, 2024 | 90.51 | 90.51 | 87.70 | 88.41 | 61,198 | -1.63(-1.81%) |
Mar 28, 2024 | 90.27 | 91.34 | 89.29 | 90.04 | 138,999 | +0.37(+0.41%) |
Mar 27, 2024 | 88.41 | 89.68 | 88.31 | 89.67 | 134,385 | +2.00(+2.28%) |
Mar 26, 2024 | 88.80 | 88.80 | 87.51 | 87.67 | 57,377 | -0.33(-0.37%) |
Mar 25, 2024 | 88.48 | 88.70 | 87.85 | 88.00 | 37,038 | -0.44(-0.50%) |
Mar 22, 2024 | 90.60 | 90.60 | 88.24 | 88.44 | 53,392 | -1.72(-1.91%) |
Mar 21, 2024 | 89.60 | 90.20 | 88.99 | 90.16 | 83,138 | +0.91(+1.02%) |
Mar 20, 2024 | 86.75 | 89.78 | 86.20 | 89.25 | 84,035 | +2.44(+2.81%) |
Mar 19, 2024 | 85.65 | 86.89 | 85.60 | 86.81 | 68,066 | +1.07(+1.25%) |
Mar 18, 2024 | 86.99 | 87.50 | 85.62 | 85.74 | 72,521 | -1.56(-1.79%) |
Mar 15, 2024 | 85.59 | 87.52 | 85.59 | 87.30 | 192,325 | +1.28(+1.49%) |
Mar 14, 2024 | 86.82 | 87.31 | 85.24 | 86.02 | 75,172 | -1.51(-1.73%) |
Mar 13, 2024 | 86.06 | 87.87 | 86.06 | 87.53 | 63,475 | +0.97(+1.12%) |
Mar 12, 2024 | 88.91 | 88.91 | 86.17 | 86.56 | 93,525 | -2.19(-2.47%) |
Mar 11, 2024 | 87.45 | 88.75 | 87.21 | 88.75 | 57,808 | +1.16(+1.32%) |
Mar 08, 2024 | 88.50 | 88.82 | 87.06 | 87.59 | 55,458 | -0.32(-0.36%) |
Mar 07, 2024 | 87.30 | 88.25 | 86.81 | 87.91 | 49,306 | +1.21(+1.40%) |
Mar 06, 2024 | 87.51 | 87.51 | 86.14 | 86.70 | 48,370 | +0.06(+0.07%) |
Mar 05, 2024 | 86.67 | 87.69 | 86.33 | 86.64 | 57,630 | -0.65(-0.74%) |
Mar 04, 2024 | 87.70 | 87.77 | 86.62 | 87.29 | 77,545 | -0.65(-0.74%) |