Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 87.03 | 87.40 | 85.48 | 86.21 | 203,933 | -0.54(-0.62%) |
May 24, 2024 | 86.60 | 86.96 | 86.16 | 86.75 | 229,897 | +0.49(+0.57%) |
May 23, 2024 | 87.29 | 87.41 | 85.79 | 86.26 | 187,659 | -0.50(-0.58%) |
May 22, 2024 | 86.17 | 86.92 | 86.03 | 86.76 | 189,771 | +0.31(+0.36%) |
May 21, 2024 | 87.25 | 87.25 | 86.24 | 86.45 | 647,545 | -1.09(-1.25%) |
May 20, 2024 | 86.29 | 87.55 | 85.91 | 87.54 | 205,738 | +1.17(+1.35%) |
May 17, 2024 | 86.61 | 86.79 | 86.12 | 86.37 | 133,929 | +0.00(+0.00%) |
May 16, 2024 | 87.08 | 87.08 | 85.69 | 86.37 | 294,553 | -0.96(-1.10%) |
May 15, 2024 | 87.21 | 87.99 | 86.87 | 87.33 | 227,139 | +0.68(+0.78%) |
May 14, 2024 | 86.88 | 86.88 | 85.90 | 86.65 | 401,792 | +0.47(+0.54%) |
May 13, 2024 | 88.02 | 88.02 | 86.13 | 86.18 | 212,644 | -1.41(-1.61%) |
May 10, 2024 | 87.69 | 87.94 | 86.42 | 87.59 | 735,532 | +0.49(+0.56%) |
May 09, 2024 | 85.39 | 87.28 | 85.39 | 87.10 | 267,368 | +1.84(+2.16%) |
May 08, 2024 | 85.32 | 85.75 | 84.61 | 85.26 | 243,104 | -0.51(-0.59%) |
May 07, 2024 | 84.18 | 86.13 | 84.06 | 85.77 | 307,728 | +1.69(+2.01%) |
May 06, 2024 | 82.62 | 84.29 | 82.49 | 84.08 | 258,292 | +2.21(+2.70%) |
May 03, 2024 | 83.19 | 83.19 | 81.41 | 81.88 | 258,399 | -0.32(-0.39%) |
May 02, 2024 | 80.57 | 82.21 | 80.36 | 82.20 | 548,913 | +1.97(+2.45%) |
May 01, 2024 | 81.36 | 82.31 | 80.16 | 80.23 | 507,426 | -0.96(-1.18%) |
Apr 30, 2024 | 83.09 | 84.50 | 80.16 | 81.19 | 746,999 | -3.87(-4.56%) |
Apr 29, 2024 | 83.78 | 85.10 | 83.78 | 85.06 | 357,324 | +1.30(+1.55%) |
Apr 26, 2024 | 83.27 | 84.52 | 83.27 | 83.76 | 307,957 | +0.78(+0.94%) |
Apr 25, 2024 | 82.09 | 83.36 | 81.50 | 82.99 | 352,588 | -0.23(-0.28%) |
Apr 24, 2024 | 83.52 | 84.69 | 82.29 | 83.22 | 251,048 | -0.43(-0.51%) |
Apr 23, 2024 | 82.22 | 83.73 | 82.22 | 83.65 | 245,835 | +1.76(+2.15%) |
Apr 22, 2024 | 81.03 | 82.42 | 80.56 | 81.89 | 252,784 | +1.16(+1.43%) |
Apr 19, 2024 | 81.08 | 82.06 | 80.35 | 80.73 | 367,176 | -0.68(-0.83%) |
Apr 18, 2024 | 82.69 | 83.33 | 81.34 | 81.41 | 316,693 | -1.07(-1.30%) |
Apr 17, 2024 | 83.83 | 83.83 | 82.37 | 82.48 | 238,437 | -0.64(-0.77%) |
Apr 16, 2024 | 82.90 | 83.21 | 81.97 | 83.12 | 240,860 | -0.23(-0.28%) |
Apr 15, 2024 | 84.32 | 84.47 | 83.03 | 83.35 | 184,858 | -0.09(-0.11%) |
Apr 12, 2024 | 83.78 | 84.44 | 82.75 | 83.44 | 189,003 | -1.39(-1.64%) |
Apr 11, 2024 | 83.80 | 84.93 | 83.17 | 84.82 | 265,875 | +0.96(+1.14%) |
Apr 10, 2024 | 83.06 | 84.25 | 80.05 | 83.86 | 408,958 | -0.80(-0.94%) |
Apr 09, 2024 | 85.37 | 85.87 | 83.67 | 84.66 | 323,946 | -0.67(-0.78%) |
Apr 08, 2024 | 86.52 | 87.00 | 85.27 | 85.33 | 155,147 | -1.09(-1.26%) |
Apr 05, 2024 | 85.40 | 86.72 | 84.33 | 86.42 | 338,198 | +1.15(+1.35%) |
Apr 04, 2024 | 86.42 | 88.35 | 85.01 | 85.27 | 527,431 | -0.13(-0.15%) |
Apr 03, 2024 | 83.26 | 85.40 | 83.26 | 85.40 | 439,794 | +1.59(+1.89%) |
Apr 02, 2024 | 84.59 | 84.88 | 82.81 | 83.81 | 475,799 | -1.23(-1.44%) |
Apr 01, 2024 | 84.85 | 85.33 | 84.46 | 85.04 | 328,650 | +0.29(+0.34%) |
Mar 28, 2024 | 84.64 | 85.63 | 84.34 | 84.75 | 375,745 | +0.33(+0.39%) |
Mar 27, 2024 | 83.86 | 84.68 | 83.17 | 84.42 | 364,639 | +2.15(+2.61%) |
Mar 26, 2024 | 82.21 | 83.06 | 81.59 | 82.28 | 226,514 | +0.51(+0.62%) |
Mar 25, 2024 | 82.47 | 82.92 | 81.74 | 81.77 | 254,774 | -0.47(-0.57%) |
Mar 22, 2024 | 82.17 | 82.56 | 81.40 | 82.24 | 175,948 | +0.01(+0.01%) |
Mar 21, 2024 | 81.54 | 82.73 | 81.18 | 82.23 | 213,890 | +1.19(+1.47%) |
Mar 20, 2024 | 79.99 | 81.68 | 79.58 | 81.04 | 423,149 | +1.13(+1.41%) |
Mar 19, 2024 | 78.59 | 80.43 | 78.59 | 79.91 | 951,490 | +1.33(+1.69%) |
Mar 18, 2024 | 78.17 | 79.41 | 77.79 | 78.58 | 282,673 | +0.41(+0.52%) |
Mar 15, 2024 | 77.44 | 78.35 | 77.28 | 78.17 | 722,080 | +0.47(+0.60%) |
Mar 14, 2024 | 78.49 | 78.89 | 76.74 | 77.70 | 782,316 | -0.85(-1.08%) |
Mar 13, 2024 | 77.98 | 78.74 | 77.50 | 78.55 | 353,445 | +0.53(+0.68%) |
Mar 12, 2024 | 77.90 | 78.26 | 76.81 | 78.02 | 332,957 | +0.38(+0.49%) |
Mar 11, 2024 | 79.76 | 79.84 | 77.21 | 77.64 | 253,824 | -2.60(-3.24%) |
Mar 08, 2024 | 81.14 | 82.24 | 79.87 | 80.25 | 232,535 | -0.52(-0.64%) |
Mar 07, 2024 | 79.77 | 80.88 | 79.55 | 80.77 | 669,502 | +1.53(+1.93%) |
Mar 06, 2024 | 79.38 | 80.13 | 79.01 | 79.24 | 697,492 | +0.02(+0.03%) |
Mar 05, 2024 | 79.49 | 80.66 | 78.63 | 79.22 | 420,348 | -0.62(-0.77%) |
Mar 04, 2024 | 80.26 | 81.37 | 79.76 | 79.84 | 482,582 | -0.73(-0.90%) |