Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 86.62 | 87.00 | 86.44 | 86.81 | 18,080 | +0.37(+0.43%) |
May 24, 2024 | 86.15 | 86.50 | 86.10 | 86.44 | 25,407 | +0.61(+0.71%) |
May 23, 2024 | 87.00 | 87.00 | 85.68 | 85.83 | 44,862 | -0.63(-0.73%) |
May 22, 2024 | 86.65 | 86.71 | 86.18 | 86.46 | 15,835 | -0.28(-0.32%) |
May 21, 2024 | 86.45 | 86.74 | 86.40 | 86.74 | 24,355 | +0.34(+0.39%) |
May 17, 2024 | 86.40 | 0 | +0.02(+0.02%) | |||
May 16, 2024 | 86.95 | 86.95 | 86.33 | 86.38 | 37,175 | -0.08(-0.09%) |
May 15, 2024 | 85.86 | 86.51 | 85.73 | 86.46 | 40,458 | +1.02(+1.19%) |
May 14, 2024 | 85.11 | 85.50 | 85.00 | 85.44 | 31,528 | +0.38(+0.45%) |
May 13, 2024 | 85.20 | 85.25 | 84.90 | 85.06 | 20,782 | +0.00(+0.00%) |
May 10, 2024 | 85.19 | 85.29 | 84.85 | 85.06 | 21,136 | +0.17(+0.20%) |
May 09, 2024 | 84.50 | 84.89 | 84.41 | 84.89 | 13,971 | +0.42(+0.50%) |
May 08, 2024 | 84.12 | 84.52 | 84.12 | 84.47 | 17,146 | -0.01(-0.01%) |
May 07, 2024 | 84.50 | 84.64 | 84.38 | 84.48 | 32,270 | +0.16(+0.19%) |
May 06, 2024 | 83.52 | 84.32 | 83.52 | 84.32 | 26,901 | +0.81(+0.97%) |
May 03, 2024 | 83.46 | 83.69 | 83.08 | 83.51 | 33,437 | +1.15(+1.40%) |
May 02, 2024 | 82.36 | 82.55 | 81.76 | 82.36 | 23,824 | +0.67(+0.82%) |
May 01, 2024 | 82.20 | 82.96 | 81.66 | 81.69 | 52,780 | -0.35(-0.43%) |
Apr 30, 2024 | 83.22 | 83.22 | 82.01 | 82.04 | 39,164 | -1.27(-1.52%) |
Apr 29, 2024 | 83.31 | 83.39 | 82.88 | 83.31 | 28,692 | +0.22(+0.26%) |
Apr 26, 2024 | 82.66 | 83.27 | 82.66 | 83.09 | 51,399 | +0.84(+1.02%) |
Apr 25, 2024 | 81.55 | 82.37 | 81.28 | 82.25 | 42,317 | -0.31(-0.38%) |
Apr 24, 2024 | 82.76 | 82.82 | 82.17 | 82.56 | 110,573 | -0.04(-0.05%) |
Apr 23, 2024 | 81.95 | 82.66 | 81.86 | 82.60 | 47,324 | +0.99(+1.21%) |
Apr 22, 2024 | 81.33 | 82.03 | 80.93 | 81.61 | 69,664 | +0.73(+0.90%) |
Apr 19, 2024 | 81.47 | 81.70 | 80.67 | 80.88 | 92,755 | -0.73(-0.89%) |
Apr 18, 2024 | 81.96 | 82.28 | 81.47 | 81.61 | 38,838 | -0.18(-0.22%) |
Apr 17, 2024 | 82.67 | 83.22 | 81.56 | 81.79 | 65,375 | -0.47(-0.57%) |
Apr 16, 2024 | 82.39 | 82.70 | 82.05 | 82.26 | 84,187 | -0.17(-0.21%) |
Apr 15, 2024 | 84.04 | 84.16 | 82.26 | 82.43 | 94,732 | -1.00(-1.20%) |
Apr 12, 2024 | 84.50 | 84.50 | 83.18 | 83.43 | 95,955 | -1.27(-1.50%) |
Apr 11, 2024 | 84.29 | 84.88 | 83.69 | 84.70 | 39,681 | +0.63(+0.75%) |
Apr 10, 2024 | 84.01 | 84.27 | 83.75 | 84.07 | 61,039 | -0.83(-0.98%) |
Apr 09, 2024 | 85.12 | 85.12 | 84.12 | 84.90 | 32,303 | +0.10(+0.12%) |
Apr 08, 2024 | 84.98 | 85.01 | 84.65 | 84.80 | 48,038 | +0.07(+0.08%) |
Apr 05, 2024 | 84.21 | 85.04 | 84.04 | 84.73 | 66,825 | +0.88(+1.05%) |
Apr 04, 2024 | 85.63 | 85.63 | 83.83 | 83.85 | 47,012 | -1.06(-1.25%) |
Apr 03, 2024 | 84.69 | 85.16 | 84.61 | 84.91 | 34,165 | +0.09(+0.11%) |
Apr 02, 2024 | 84.75 | 85.88 | 84.43 | 84.82 | 67,482 | -0.60(-0.70%) |
Apr 01, 2024 | 85.53 | 85.69 | 85.17 | 85.42 | 52,857 | -0.11(-0.13%) |
Mar 28, 2024 | 85.53 | 0 | +0.02(+0.02%) | |||
Mar 27, 2024 | 85.28 | 85.51 | 84.95 | 85.51 | 31,191 | +0.70(+0.83%) |
Mar 26, 2024 | 85.28 | 85.28 | 84.80 | 84.81 | 31,399 | -0.22(-0.26%) |
Mar 25, 2024 | 85.01 | 85.18 | 84.96 | 85.03 | 45,116 | -0.26(-0.30%) |
Mar 22, 2024 | 85.38 | 85.50 | 85.20 | 85.29 | 21,218 | -0.35(-0.41%) |
Mar 21, 2024 | 86.10 | 86.10 | 85.64 | 85.64 | 40,422 | +0.29(+0.34%) |
Mar 20, 2024 | 84.66 | 85.38 | 84.52 | 85.35 | 55,236 | +0.75(+0.89%) |
Mar 19, 2024 | 84.06 | 84.66 | 83.90 | 84.60 | 37,206 | +0.43(+0.51%) |
Mar 18, 2024 | 84.31 | 84.55 | 84.10 | 84.17 | 35,610 | +0.52(+0.62%) |
Mar 15, 2024 | 84.21 | 84.21 | 83.42 | 83.65 | 68,814 | -0.58(-0.69%) |
Mar 14, 2024 | 84.54 | 84.54 | 83.74 | 84.23 | 32,469 | -0.17(-0.20%) |
Mar 13, 2024 | 84.55 | 84.59 | 84.17 | 84.40 | 28,818 | -0.15(-0.18%) |
Mar 12, 2024 | 83.99 | 84.60 | 83.65 | 84.55 | 35,726 | +0.92(+1.10%) |
Mar 11, 2024 | 83.52 | 83.74 | 83.20 | 83.63 | 44,198 | -0.11(-0.13%) |
Mar 08, 2024 | 84.26 | 84.72 | 83.68 | 83.74 | 37,620 | -0.53(-0.63%) |
Mar 07, 2024 | 83.91 | 84.38 | 83.80 | 84.27 | 33,183 | +0.85(+1.02%) |
Mar 06, 2024 | 83.56 | 83.73 | 83.21 | 83.42 | 45,790 | +0.42(+0.51%) |
Mar 05, 2024 | 83.58 | 83.58 | 82.61 | 83.00 | 56,056 | -0.85(-1.01%) |
Mar 04, 2024 | 83.88 | 84.11 | 83.77 | 83.85 | 34,336 | -0.08(-0.10%) |