Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 89.85 | 89.87 | 89.25 | 89.83 | 1,079,953 | +0.43(+0.48%) |
May 16, 2024 | 89.46 | 89.98 | 88.98 | 89.40 | 1,149,437 | +0.70(+0.79%) |
May 15, 2024 | 88.40 | 88.97 | 88.15 | 88.70 | 1,141,273 | +0.25(+0.28%) |
May 14, 2024 | 87.41 | 88.51 | 87.07 | 88.45 | 1,539,985 | +0.98(+1.12%) |
May 13, 2024 | 87.02 | 87.77 | 87.02 | 87.47 | 1,561,063 | +0.40(+0.46%) |
May 10, 2024 | 85.94 | 87.43 | 85.89 | 87.07 | 1,100,391 | +1.46(+1.71%) |
May 09, 2024 | 84.61 | 85.73 | 84.53 | 85.61 | 851,167 | +0.80(+0.94%) |
May 08, 2024 | 85.65 | 85.82 | 84.76 | 84.81 | 949,561 | -0.43(-0.50%) |
May 07, 2024 | 84.60 | 85.33 | 84.47 | 85.24 | 966,978 | +1.03(+1.22%) |
May 06, 2024 | 84.05 | 84.47 | 83.60 | 84.21 | 1,056,797 | +0.71(+0.85%) |
May 03, 2024 | 83.48 | 83.64 | 81.79 | 83.50 | 1,012,971 | +0.78(+0.94%) |
May 02, 2024 | 82.70 | 83.08 | 82.15 | 82.72 | 1,139,705 | +0.15(+0.18%) |
May 01, 2024 | 81.46 | 83.48 | 81.44 | 82.57 | 1,334,444 | +1.16(+1.42%) |
Apr 30, 2024 | 81.49 | 82.00 | 80.94 | 81.41 | 1,921,739 | +0.00(+0.00%) |
Apr 29, 2024 | 81.33 | 81.64 | 80.78 | 81.41 | 1,169,381 | +0.08(+0.10%) |
Apr 26, 2024 | 81.63 | 82.02 | 80.74 | 81.33 | 1,712,979 | -0.82(-1.00%) |
Apr 25, 2024 | 82.04 | 82.52 | 81.37 | 82.15 | 1,611,315 | +0.15(+0.18%) |
Apr 24, 2024 | 82.62 | 82.75 | 81.56 | 82.00 | 1,523,323 | -0.80(-0.96%) |
Apr 23, 2024 | 82.48 | 83.37 | 81.36 | 82.80 | 1,905,741 | +0.43(+0.52%) |
Apr 22, 2024 | 82.87 | 83.08 | 82.21 | 82.37 | 1,548,404 | +0.33(+0.40%) |
Apr 19, 2024 | 81.20 | 82.06 | 81.02 | 82.04 | 1,408,094 | +1.04(+1.28%) |
Apr 18, 2024 | 81.35 | 81.73 | 80.76 | 81.00 | 1,340,911 | +0.51(+0.63%) |
Apr 17, 2024 | 81.02 | 81.22 | 80.20 | 80.49 | 1,017,911 | -0.30(-0.37%) |
Apr 16, 2024 | 81.30 | 81.57 | 80.77 | 80.79 | 1,112,845 | -0.11(-0.14%) |
Apr 15, 2024 | 82.96 | 83.00 | 80.88 | 80.90 | 1,664,426 | -0.87(-1.06%) |
Apr 12, 2024 | 81.80 | 82.92 | 81.46 | 81.77 | 1,329,925 | -0.75(-0.91%) |
Apr 11, 2024 | 82.91 | 83.17 | 82.15 | 82.52 | 1,140,488 | -0.95(-1.14%) |
Apr 10, 2024 | 83.86 | 84.17 | 83.29 | 83.47 | 1,230,024 | -0.96(-1.14%) |
Apr 09, 2024 | 85.40 | 85.63 | 83.58 | 84.43 | 1,193,308 | -0.95(-1.11%) |
Apr 08, 2024 | 85.18 | 85.91 | 84.79 | 85.38 | 1,515,271 | +0.36(+0.42%) |
Apr 05, 2024 | 84.01 | 85.44 | 83.84 | 85.02 | 1,218,481 | +1.21(+1.44%) |
Apr 04, 2024 | 85.78 | 85.94 | 83.64 | 83.81 | 1,458,359 | -1.55(-1.81%) |
Apr 03, 2024 | 85.22 | 85.96 | 85.22 | 85.36 | 1,258,748 | -0.02(-0.02%) |
Apr 02, 2024 | 86.30 | 86.84 | 85.21 | 85.38 | 1,214,016 | -0.81(-0.94%) |