Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 92.27 | 92.38 | 91.78 | 91.94 | 148,871 | -0.26(-0.28%) |
May 17, 2024 | 92.13 | 92.29 | 91.72 | 92.20 | 928,265 | +0.12(+0.13%) |
May 16, 2024 | 92.18 | 92.69 | 92.02 | 92.08 | 39,520 | -0.24(-0.26%) |
May 15, 2024 | 92.09 | 92.55 | 92.05 | 92.32 | 198,709 | +1.15(+1.26%) |
May 14, 2024 | 91.39 | 91.44 | 90.72 | 91.17 | 311,550 | +0.16(+0.18%) |
May 13, 2024 | 91.35 | 91.65 | 90.90 | 91.01 | 29,378 | +0.05(+0.05%) |
May 10, 2024 | 91.43 | 91.50 | 90.84 | 90.96 | 780,771 | -0.09(-0.10%) |
May 09, 2024 | 89.70 | 91.11 | 89.69 | 91.05 | 42,715 | +1.26(+1.40%) |
May 08, 2024 | 88.92 | 89.83 | 88.79 | 89.79 | 538,158 | +0.76(+0.85%) |
May 07, 2024 | 88.55 | 89.10 | 88.48 | 89.03 | 590,688 | +0.87(+0.99%) |
May 06, 2024 | 87.85 | 88.20 | 87.48 | 88.16 | 14,450 | +0.51(+0.58%) |
May 03, 2024 | 87.70 | 87.70 | 86.93 | 87.65 | 19,640 | +0.76(+0.87%) |
May 02, 2024 | 86.72 | 87.06 | 86.26 | 86.89 | 34,926 | +0.44(+0.51%) |
May 01, 2024 | 85.68 | 87.22 | 85.19 | 86.45 | 47,475 | +0.82(+0.96%) |
Apr 30, 2024 | 85.99 | 86.18 | 85.31 | 85.63 | 558,698 | -0.55(-0.64%) |
Apr 29, 2024 | 85.40 | 86.27 | 85.40 | 86.18 | 20,275 | +1.15(+1.35%) |
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 16,409 | -0.87(-1.01%) |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 264,860 | +0.32(+0.37%) |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 54,344 | +0.47(+0.55%) |
Apr 23, 2024 | 84.60 | 85.47 | 84.60 | 85.11 | 27,940 | +0.42(+0.50%) |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 17,049 | +0.82(+0.98%) |
Apr 19, 2024 | 82.82 | 84.00 | 82.82 | 83.87 | 19,500 | +1.15(+1.39%) |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 75,292 | +0.35(+0.42%) |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 35,145 | +1.46(+1.80%) |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 72,396 | -0.97(-1.18%) |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 52,686 | -0.71(-0.86%) |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 20,588 | -0.64(-0.77%) |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 14,961 | -0.27(-0.32%) |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 15,246 | -1.12(-1.32%) |
Apr 09, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 17,913 | +0.22(+0.26%) |
Apr 08, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 40,037 | +0.48(+0.57%) |
Apr 05, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 20,078 | +0.33(+0.39%) |
Apr 04, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 45,175 | -0.33(-0.39%) |
Apr 03, 2024 | 84.04 | 84.35 | 83.89 | 83.92 | 27,568 | -0.21(-0.25%) |
Apr 02, 2024 | 83.73 | 84.50 | 83.73 | 84.13 | 20,064 | -0.02(-0.02%) |