Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 94.48 | 97.65 | 94.20 | 97.50 | 3,791,506 | +2.72(+2.87%) |
May 17, 2024 | 93.67 | 94.96 | 93.45 | 94.78 | 4,700,222 | +1.59(+1.71%) |
May 16, 2024 | 90.25 | 95.35 | 90.01 | 93.19 | 10,920,977 | +2.94(+3.26%) |
May 15, 2024 | 87.74 | 91.50 | 85.11 | 90.25 | 7,625,950 | +4.07(+4.72%) |
May 14, 2024 | 87.53 | 87.79 | 85.58 | 86.18 | 3,271,384 | -1.35(-1.54%) |
May 13, 2024 | 87.91 | 89.33 | 87.47 | 87.53 | 2,693,271 | +0.27(+0.31%) |
May 10, 2024 | 88.75 | 88.99 | 86.74 | 87.26 | 4,294,705 | -1.41(-1.59%) |
May 09, 2024 | 88.00 | 89.86 | 85.80 | 88.67 | 8,743,924 | +2.65(+3.08%) |
May 08, 2024 | 87.49 | 88.24 | 85.71 | 86.02 | 6,594,887 | -3.62(-4.04%) |
May 07, 2024 | 90.63 | 92.19 | 89.59 | 89.64 | 4,947,790 | -1.72(-1.88%) |
May 06, 2024 | 89.00 | 91.58 | 89.00 | 91.36 | 3,560,514 | +2.77(+3.13%) |
May 03, 2024 | 89.27 | 90.69 | 87.77 | 88.59 | 3,778,005 | +0.47(+0.53%) |
May 02, 2024 | 88.16 | 88.77 | 85.70 | 88.12 | 4,147,901 | +2.71(+3.17%) |
May 01, 2024 | 83.14 | 87.38 | 83.14 | 85.41 | 3,350,689 | +2.56(+3.09%) |
Apr 30, 2024 | 84.73 | 84.80 | 82.85 | 82.85 | 2,441,643 | -1.65(-1.95%) |
Apr 29, 2024 | 84.50 | 85.24 | 83.78 | 84.50 | 1,757,008 | -0.23(-0.27%) |
Apr 26, 2024 | 84.87 | 85.75 | 84.52 | 84.73 | 2,944,851 | +1.39(+1.67%) |
Apr 25, 2024 | 80.00 | 83.52 | 79.63 | 83.34 | 4,238,217 | -0.45(-0.54%) |
Apr 24, 2024 | 84.50 | 85.43 | 82.77 | 83.79 | 6,566,576 | +2.72(+3.36%) |
Apr 23, 2024 | 78.00 | 82.17 | 77.91 | 81.07 | 3,250,242 | +3.23(+4.15%) |
Apr 22, 2024 | 78.10 | 78.97 | 76.12 | 77.84 | 2,535,134 | +0.54(+0.70%) |
Apr 19, 2024 | 80.60 | 80.67 | 76.83 | 77.30 | 3,113,783 | -3.51(-4.34%) |
Apr 18, 2024 | 80.37 | 81.99 | 79.94 | 80.81 | 1,916,118 | +0.68(+0.85%) |
Apr 17, 2024 | 82.56 | 82.64 | 80.10 | 80.13 | 1,861,653 | -2.00(-2.44%) |
Apr 16, 2024 | 81.00 | 82.42 | 79.30 | 82.13 | 2,871,749 | +1.14(+1.41%) |
Apr 15, 2024 | 86.46 | 86.50 | 80.64 | 80.99 | 3,832,087 | -5.38(-6.23%) |
Apr 12, 2024 | 86.79 | 87.22 | 85.60 | 86.37 | 2,349,888 | -1.33(-1.52%) |
Apr 11, 2024 | 86.90 | 87.98 | 85.85 | 87.70 | 2,673,949 | +1.26(+1.46%) |
Apr 10, 2024 | 84.56 | 86.78 | 84.11 | 86.44 | 2,260,205 | -0.40(-0.46%) |
Apr 09, 2024 | 87.05 | 87.75 | 86.41 | 86.84 | 1,715,459 | +0.16(+0.18%) |
Apr 08, 2024 | 86.12 | 87.00 | 85.30 | 86.68 | 1,643,836 | +0.85(+0.99%) |
Apr 05, 2024 | 84.58 | 86.93 | 84.12 | 85.83 | 1,939,098 | +1.27(+1.50%) |
Apr 04, 2024 | 87.85 | 88.19 | 84.52 | 84.56 | 3,811,792 | -2.38(-2.74%) |
Apr 03, 2024 | 86.52 | 87.91 | 86.21 | 86.94 | 2,125,769 | -0.15(-0.17%) |
Apr 02, 2024 | 85.16 | 87.35 | 84.33 | 87.09 | 2,585,757 | -0.22(-0.25%) |
Apr 01, 2024 | 87.40 | 88.61 | 86.78 | 87.31 | 1,821,342 | -0.11(-0.13%) |
Mar 28, 2024 | 87.51 | 87.98 | 86.82 | 87.42 | 3,053,067 | +0.21(+0.24%) |
Mar 27, 2024 | 87.98 | 88.34 | 86.03 | 87.21 | 2,794,998 | +0.16(+0.18%) |
Mar 26, 2024 | 88.00 | 89.88 | 86.89 | 87.05 | 4,726,719 | -0.50(-0.57%) |
Mar 25, 2024 | 85.00 | 87.61 | 84.92 | 87.55 | 3,425,408 | +2.49(+2.93%) |
Mar 22, 2024 | 85.27 | 85.53 | 84.06 | 85.06 | 3,026,547 | +0.00(+0.00%) |
Mar 21, 2024 | 84.73 | 85.42 | 84.29 | 85.06 | 4,483,806 | +1.59(+1.90%) |
Mar 20, 2024 | 80.65 | 84.48 | 80.54 | 83.47 | 6,541,444 | +3.71(+4.65%) |
Mar 19, 2024 | 78.37 | 80.08 | 77.95 | 79.76 | 3,580,265 | +1.41(+1.80%) |
Mar 18, 2024 | 77.76 | 79.02 | 77.02 | 78.35 | 3,047,016 | +1.63(+2.12%) |
Mar 15, 2024 | 77.53 | 78.05 | 76.42 | 76.72 | 4,366,858 | -0.81(-1.04%) |
Mar 14, 2024 | 80.35 | 80.41 | 76.99 | 77.53 | 5,792,533 | -2.63(-3.28%) |
Mar 13, 2024 | 80.14 | 81.51 | 80.03 | 80.16 | 3,319,800 | -0.27(-0.34%) |
Mar 12, 2024 | 82.00 | 82.25 | 80.01 | 80.43 | 2,942,796 | -1.02(-1.25%) |
Mar 11, 2024 | 81.01 | 82.16 | 80.64 | 81.45 | 2,340,406 | -0.14(-0.17%) |
Mar 08, 2024 | 81.77 | 83.74 | 81.32 | 81.59 | 3,545,731 | -0.24(-0.29%) |
Mar 07, 2024 | 82.60 | 83.30 | 81.60 | 81.83 | 2,934,513 | -0.35(-0.43%) |
Mar 06, 2024 | 82.60 | 83.01 | 81.21 | 82.18 | 3,457,524 | +0.73(+0.90%) |
Mar 05, 2024 | 82.27 | 82.50 | 80.71 | 81.45 | 2,973,248 | -2.00(-2.40%) |
Mar 04, 2024 | 82.96 | 83.65 | 81.92 | 83.45 | 3,447,444 | -0.44(-0.52%) |