Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.29 | 86.17 | 84.83 | 86.10 | 303,639 | +0.94(+1.10%) |
May 30, 2024 | 84.75 | 85.40 | 84.41 | 85.16 | 344,490 | +1.10(+1.31%) |
May 29, 2024 | 83.88 | 84.69 | 83.84 | 84.06 | 451,191 | -0.58(-0.69%) |
May 28, 2024 | 86.21 | 86.22 | 84.59 | 84.64 | 303,441 | -1.32(-1.54%) |
May 24, 2024 | 86.59 | 86.62 | 85.71 | 85.96 | 249,716 | -0.16(-0.19%) |
May 23, 2024 | 85.73 | 86.14 | 84.97 | 86.12 | 390,968 | +0.33(+0.38%) |
May 22, 2024 | 87.10 | 87.36 | 85.12 | 85.79 | 472,866 | -1.36(-1.56%) |
May 21, 2024 | 86.32 | 87.23 | 85.64 | 87.15 | 306,370 | +0.63(+0.73%) |
May 20, 2024 | 86.66 | 86.80 | 85.84 | 86.52 | 252,683 | -0.11(-0.13%) |
May 17, 2024 | 86.98 | 86.98 | 86.10 | 86.63 | 597,791 | -0.50(-0.57%) |
May 16, 2024 | 87.14 | 87.89 | 86.56 | 87.13 | 311,782 | +0.11(+0.13%) |
May 15, 2024 | 86.97 | 87.51 | 86.61 | 87.02 | 251,945 | +0.62(+0.72%) |
May 14, 2024 | 85.71 | 87.19 | 84.86 | 86.40 | 361,875 | +1.43(+1.68%) |
May 13, 2024 | 85.03 | 85.58 | 84.40 | 84.97 | 546,622 | +0.51(+0.60%) |
May 10, 2024 | 83.78 | 85.73 | 82.69 | 84.46 | 676,094 | +1.09(+1.30%) |
May 09, 2024 | 87.31 | 90.33 | 81.69 | 83.38 | 737,288 | -0.45(-0.54%) |
May 08, 2024 | 83.70 | 84.16 | 82.89 | 83.82 | 434,692 | -0.13(-0.15%) |
May 07, 2024 | 84.21 | 85.29 | 83.94 | 83.95 | 476,891 | +0.13(+0.15%) |
May 06, 2024 | 83.10 | 84.13 | 83.10 | 83.82 | 158,966 | +1.31(+1.58%) |
May 03, 2024 | 82.37 | 82.82 | 81.59 | 82.52 | 231,684 | +1.01(+1.23%) |
May 02, 2024 | 80.74 | 81.59 | 80.16 | 81.51 | 174,289 | +1.06(+1.31%) |
May 01, 2024 | 80.29 | 81.27 | 79.71 | 80.46 | 207,041 | +0.46(+0.57%) |
Apr 30, 2024 | 80.31 | 80.66 | 79.89 | 80.00 | 183,273 | -0.70(-0.86%) |
Apr 29, 2024 | 80.71 | 81.15 | 80.13 | 80.70 | 173,497 | +0.55(+0.68%) |
Apr 26, 2024 | 80.66 | 81.16 | 80.12 | 80.15 | 206,015 | -0.20(-0.25%) |
Apr 25, 2024 | 80.23 | 81.13 | 79.71 | 80.35 | 212,898 | -0.19(-0.24%) |
Apr 24, 2024 | 80.22 | 81.06 | 79.97 | 80.54 | 259,847 | -0.16(-0.20%) |
Apr 23, 2024 | 80.80 | 81.31 | 80.43 | 80.70 | 169,400 | -0.06(-0.07%) |
Apr 22, 2024 | 81.29 | 81.29 | 80.32 | 80.75 | 174,110 | -0.40(-0.49%) |
Apr 19, 2024 | 79.92 | 81.28 | 79.71 | 81.15 | 278,659 | +1.40(+1.75%) |
Apr 18, 2024 | 79.61 | 80.29 | 79.23 | 79.76 | 344,930 | +0.26(+0.33%) |
Apr 17, 2024 | 80.61 | 81.02 | 79.45 | 79.50 | 312,235 | -0.85(-1.05%) |
Apr 16, 2024 | 79.65 | 80.75 | 79.17 | 80.35 | 217,498 | +0.41(+0.51%) |
Apr 15, 2024 | 79.89 | 80.44 | 79.61 | 79.94 | 355,833 | +0.22(+0.28%) |
Apr 12, 2024 | 79.41 | 79.89 | 79.08 | 79.72 | 253,145 | -0.30(-0.37%) |
Apr 11, 2024 | 79.80 | 80.42 | 79.53 | 80.02 | 188,219 | +0.31(+0.39%) |
Apr 10, 2024 | 79.47 | 80.07 | 78.82 | 79.71 | 314,612 | -1.32(-1.62%) |
Apr 09, 2024 | 81.01 | 81.08 | 80.27 | 81.02 | 217,237 | +0.16(+0.20%) |
Apr 08, 2024 | 81.07 | 81.25 | 80.52 | 80.86 | 141,985 | +0.09(+0.11%) |
Apr 05, 2024 | 79.81 | 80.84 | 79.81 | 80.77 | 223,905 | +1.03(+1.29%) |
Apr 04, 2024 | 81.54 | 81.99 | 79.64 | 79.75 | 249,878 | -0.87(-1.08%) |
Apr 03, 2024 | 79.78 | 81.17 | 79.78 | 80.62 | 238,585 | +0.11(+0.14%) |
Apr 02, 2024 | 81.55 | 81.76 | 80.25 | 80.51 | 271,830 | -1.57(-1.92%) |
Apr 01, 2024 | 83.41 | 83.41 | 82.00 | 82.08 | 192,690 | -1.52(-1.82%) |
Mar 28, 2024 | 83.47 | 84.43 | 83.40 | 83.60 | 345,759 | +0.41(+0.49%) |
Mar 27, 2024 | 82.72 | 83.23 | 82.39 | 83.20 | 317,882 | +0.99(+1.20%) |
Mar 26, 2024 | 83.15 | 83.15 | 81.92 | 82.21 | 253,594 | -0.51(-0.61%) |
Mar 25, 2024 | 82.43 | 83.35 | 82.21 | 82.72 | 352,876 | +0.54(+0.65%) |
Mar 22, 2024 | 83.58 | 83.58 | 81.90 | 82.18 | 207,535 | -1.12(-1.34%) |
Mar 21, 2024 | 83.40 | 83.85 | 83.01 | 83.30 | 213,003 | +0.21(+0.25%) |
Mar 20, 2024 | 83.45 | 84.02 | 82.57 | 83.09 | 252,258 | -0.32(-0.38%) |
Mar 19, 2024 | 81.66 | 83.42 | 81.50 | 83.41 | 263,161 | +1.83(+2.25%) |
Mar 18, 2024 | 81.83 | 82.10 | 81.27 | 81.57 | 329,545 | -0.44(-0.53%) |
Mar 15, 2024 | 81.76 | 83.45 | 81.74 | 82.01 | 684,478 | -0.54(-0.65%) |
Mar 14, 2024 | 83.71 | 83.89 | 81.75 | 82.55 | 247,161 | -1.17(-1.39%) |
Mar 13, 2024 | 84.27 | 84.87 | 83.41 | 83.71 | 233,792 | -0.95(-1.12%) |
Mar 12, 2024 | 83.66 | 85.12 | 83.51 | 84.66 | 169,006 | +0.45(+0.53%) |
Mar 11, 2024 | 84.86 | 85.42 | 84.16 | 84.21 | 220,825 | -1.06(-1.24%) |
Mar 08, 2024 | 86.07 | 86.39 | 85.08 | 85.27 | 199,326 | -0.05(-0.06%) |
Mar 07, 2024 | 85.34 | 85.86 | 85.10 | 85.32 | 224,848 | +0.29(+0.34%) |
Mar 06, 2024 | 84.74 | 85.41 | 84.46 | 85.03 | 223,960 | +0.77(+0.91%) |
Mar 05, 2024 | 84.74 | 85.56 | 83.81 | 84.26 | 213,047 | -0.74(-0.87%) |
Mar 04, 2024 | 83.96 | 85.21 | 83.78 | 85.00 | 308,926 | +1.45(+1.74%) |