Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 87.38 | 88.80 | 87.36 | 88.79 | 447,738 | +1.50(+1.72%) |
May 30, 2024 | 86.82 | 87.38 | 86.79 | 87.28 | 329,029 | +0.48(+0.55%) |
May 29, 2024 | 87.09 | 87.09 | 86.73 | 86.81 | 302,417 | -0.92(-1.04%) |
May 28, 2024 | 88.31 | 88.32 | 87.45 | 87.72 | 404,763 | -0.65(-0.73%) |
May 24, 2024 | 88.26 | 88.58 | 88.23 | 88.37 | 439,239 | +0.36(+0.41%) |
May 23, 2024 | 89.38 | 89.38 | 87.97 | 88.01 | 368,338 | -1.27(-1.43%) |
May 22, 2024 | 89.45 | 89.66 | 89.10 | 89.29 | 361,089 | -0.28(-0.31%) |
May 21, 2024 | 89.49 | 89.62 | 89.33 | 89.56 | 375,074 | +0.07(+0.08%) |
May 20, 2024 | 89.97 | 90.01 | 89.44 | 89.49 | 356,265 | -0.50(-0.55%) |
May 17, 2024 | 89.78 | 89.99 | 89.60 | 89.99 | 407,958 | +0.27(+0.30%) |
May 16, 2024 | 89.76 | 89.99 | 89.64 | 89.72 | 398,139 | +0.06(+0.07%) |
May 15, 2024 | 89.51 | 89.74 | 89.33 | 89.66 | 483,156 | +0.65(+0.73%) |
May 14, 2024 | 88.99 | 89.22 | 88.66 | 89.02 | 344,558 | +0.24(+0.27%) |
May 13, 2024 | 89.11 | 89.34 | 88.71 | 88.78 | 378,345 | -0.01(-0.01%) |
May 10, 2024 | 88.79 | 88.89 | 88.64 | 88.79 | 339,083 | +0.21(+0.24%) |
May 09, 2024 | 87.85 | 88.58 | 87.76 | 88.58 | 386,286 | +0.80(+0.91%) |
May 08, 2024 | 87.47 | 87.88 | 87.45 | 87.78 | 418,310 | +0.09(+0.10%) |
May 07, 2024 | 87.51 | 87.85 | 87.51 | 87.69 | 427,692 | +0.27(+0.31%) |
May 06, 2024 | 87.38 | 87.46 | 87.10 | 87.42 | 472,583 | +0.56(+0.64%) |
May 03, 2024 | 87.01 | 87.09 | 86.44 | 86.87 | 344,147 | +0.45(+0.52%) |
May 02, 2024 | 86.40 | 86.56 | 85.75 | 86.42 | 419,281 | +0.57(+0.66%) |
May 01, 2024 | 85.94 | 86.88 | 85.74 | 85.85 | 671,799 | -0.25(-0.29%) |
Apr 30, 2024 | 86.87 | 86.92 | 86.07 | 86.10 | 592,669 | -1.02(-1.17%) |
Apr 29, 2024 | 86.92 | 87.23 | 86.77 | 87.12 | 605,211 | +0.41(+0.47%) |
Apr 26, 2024 | 86.64 | 87.00 | 86.53 | 86.71 | 405,062 | -0.17(-0.19%) |
Apr 25, 2024 | 86.73 | 87.03 | 86.17 | 86.88 | 448,367 | -0.27(-0.31%) |
Apr 24, 2024 | 86.99 | 87.25 | 86.68 | 87.15 | 465,223 | +0.04(+0.05%) |
Apr 23, 2024 | 86.73 | 87.30 | 86.66 | 87.11 | 365,175 | +0.60(+0.69%) |
Apr 22, 2024 | 86.12 | 86.96 | 85.78 | 86.51 | 417,653 | +0.66(+0.77%) |
Apr 19, 2024 | 85.32 | 85.95 | 85.32 | 85.85 | 769,993 | +0.68(+0.79%) |
Apr 18, 2024 | 85.34 | 85.66 | 84.94 | 85.17 | 409,684 | +0.19(+0.22%) |
Apr 17, 2024 | 85.44 | 85.55 | 84.76 | 84.99 | 503,799 | -0.11(-0.13%) |
Apr 16, 2024 | 85.74 | 85.74 | 84.94 | 85.10 | 591,590 | -0.40(-0.47%) |
Apr 15, 2024 | 86.76 | 87.01 | 85.28 | 85.49 | 940,207 | -0.52(-0.60%) |
Apr 12, 2024 | 86.85 | 86.98 | 85.77 | 86.01 | 506,639 | -1.28(-1.47%) |
Apr 11, 2024 | 87.78 | 87.78 | 86.83 | 87.29 | 731,664 | -0.21(-0.24%) |
Apr 10, 2024 | 87.76 | 87.97 | 87.11 | 87.50 | 2,499,475 | -1.27(-1.44%) |
Apr 09, 2024 | 88.62 | 88.87 | 88.09 | 88.78 | 415,937 | +0.25(+0.28%) |
Apr 08, 2024 | 88.41 | 88.73 | 88.40 | 88.53 | 448,360 | +0.12(+0.14%) |
Apr 05, 2024 | 87.99 | 88.62 | 87.79 | 88.41 | 705,675 | +0.52(+0.59%) |
Apr 04, 2024 | 89.27 | 89.40 | 87.74 | 87.89 | 628,479 | -0.83(-0.93%) |
Apr 03, 2024 | 88.84 | 89.02 | 88.51 | 88.72 | 443,834 | -0.16(-0.18%) |
Apr 02, 2024 | 89.11 | 89.11 | 88.62 | 88.88 | 550,425 | -0.62(-0.69%) |
Apr 01, 2024 | 90.11 | 90.11 | 89.40 | 89.49 | 828,548 | -0.52(-0.57%) |
Mar 28, 2024 | 89.80 | 90.21 | 90.17 | 90.01 | 567,341 | +0.33(+0.37%) |
Mar 27, 2024 | 88.77 | 89.68 | 88.77 | 89.68 | 446,511 | +1.41(+1.60%) |
Mar 26, 2024 | 88.36 | 88.53 | 88.24 | 88.27 | 443,546 | -0.01(-0.01%) |
Mar 25, 2024 | 88.52 | 88.67 | 88.26 | 88.28 | 453,860 | -0.12(-0.14%) |
Mar 22, 2024 | 88.94 | 89.16 | 88.40 | 88.40 | 435,407 | -0.54(-0.60%) |
Mar 21, 2024 | 88.68 | 89.21 | 88.62 | 88.94 | 402,152 | +0.54(+0.61%) |
Mar 20, 2024 | 87.76 | 88.49 | 87.57 | 88.40 | 567,200 | +0.61(+0.70%) |
Mar 19, 2024 | 87.34 | 87.84 | 87.31 | 87.79 | 446,926 | +0.46(+0.52%) |
Mar 18, 2024 | 87.30 | 87.61 | 87.06 | 87.33 | 466,925 | +0.17(+0.19%) |
Mar 15, 2024 | 86.83 | 87.39 | 86.83 | 87.16 | 407,743 | -0.12(-0.14%) |
Mar 14, 2024 | 87.94 | 87.94 | 86.76 | 87.28 | 681,819 | -0.58(-0.67%) |
Mar 13, 2024 | 87.81 | 88.18 | 87.62 | 87.86 | 382,694 | +0.13(+0.15%) |
Mar 12, 2024 | 87.72 | 87.94 | 87.34 | 87.74 | 443,786 | +0.13(+0.15%) |
Mar 11, 2024 | 87.18 | 87.63 | 86.95 | 87.61 | 755,596 | +0.37(+0.42%) |
Mar 08, 2024 | 87.42 | 87.68 | 87.21 | 87.24 | 498,554 | +0.01(+0.01%) |
Mar 07, 2024 | 87.30 | 87.50 | 87.14 | 87.23 | 593,562 | +0.37(+0.42%) |
Mar 06, 2024 | 86.76 | 87.20 | 86.62 | 86.86 | 651,909 | +0.48(+0.55%) |
Mar 05, 2024 | 86.47 | 86.92 | 86.11 | 86.39 | 502,518 | -0.17(-0.19%) |
Mar 04, 2024 | 86.30 | 86.75 | 86.28 | 86.56 | 1,759,315 | +0.21(+0.24%) |