Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 87.88 | 88.11 | 87.35 | 88.01 | 215,583 | +0.21(+0.24%) |
Jun 03, 2024 | 88.24 | 88.31 | 86.77 | 87.80 | 217,436 | +0.41(+0.47%) |
May 31, 2024 | 87.75 | 87.75 | 85.47 | 87.39 | 233,442 | -0.08(-0.09%) |
May 30, 2024 | 88.77 | 88.88 | 87.20 | 87.47 | 314,469 | -2.22(-2.48%) |
May 29, 2024 | 89.31 | 90.03 | 89.29 | 89.69 | 232,579 | -0.49(-0.54%) |
May 28, 2024 | 90.00 | 90.29 | 89.49 | 90.18 | 407,047 | +0.74(+0.83%) |
May 24, 2024 | 88.80 | 89.61 | 88.57 | 89.44 | 1,049,341 | +0.80(+0.90%) |
May 23, 2024 | 90.07 | 90.30 | 88.19 | 88.64 | 291,197 | -0.29(-0.33%) |
May 22, 2024 | 89.05 | 89.17 | 88.36 | 88.93 | 178,125 | +0.12(+0.14%) |
May 21, 2024 | 88.44 | 88.86 | 88.25 | 88.81 | 211,507 | -0.08(-0.09%) |
May 20, 2024 | 88.08 | 88.98 | 87.99 | 88.89 | 184,156 | +0.96(+1.09%) |
May 17, 2024 | 88.28 | 88.28 | 87.37 | 87.93 | 268,467 | -0.09(-0.10%) |
May 16, 2024 | 88.33 | 88.61 | 87.95 | 88.02 | 369,051 | -0.30(-0.34%) |
May 15, 2024 | 87.02 | 88.32 | 86.75 | 88.32 | 449,296 | +2.04(+2.36%) |
May 14, 2024 | 85.40 | 86.41 | 85.38 | 86.28 | 179,018 | +0.76(+0.89%) |
May 13, 2024 | 85.46 | 85.63 | 85.07 | 85.52 | 290,452 | +0.14(+0.16%) |
May 10, 2024 | 85.53 | 85.89 | 85.02 | 85.38 | 360,828 | +0.22(+0.26%) |
May 09, 2024 | 85.19 | 85.30 | 84.67 | 85.16 | 190,970 | -0.12(-0.14%) |
May 08, 2024 | 84.69 | 85.46 | 84.65 | 85.28 | 327,358 | -0.07(-0.08%) |
May 07, 2024 | 85.43 | 85.76 | 85.20 | 85.35 | 386,814 | -0.10(-0.12%) |
May 06, 2024 | 84.51 | 85.45 | 84.34 | 85.45 | 308,658 | +1.38(+1.64%) |
May 03, 2024 | 83.90 | 84.19 | 83.44 | 84.07 | 363,760 | +1.73(+2.10%) |
May 02, 2024 | 82.03 | 82.42 | 80.94 | 82.34 | 339,262 | +1.26(+1.55%) |
May 01, 2024 | 81.50 | 82.87 | 80.86 | 81.08 | 238,569 | -0.66(-0.81%) |
Apr 30, 2024 | 83.02 | 83.51 | 81.74 | 81.74 | 320,011 | -1.63(-1.96%) |
Apr 29, 2024 | 83.59 | 83.79 | 82.89 | 83.37 | 488,853 | -0.30(-0.36%) |
Apr 26, 2024 | 83.18 | 83.92 | 82.82 | 83.67 | 644,564 | +1.95(+2.39%) |
Apr 25, 2024 | 80.26 | 81.94 | 79.96 | 81.72 | 440,584 | -0.79(-0.96%) |
Apr 24, 2024 | 83.30 | 83.39 | 81.94 | 82.51 | 516,730 | +0.04(+0.05%) |
Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 525,000 | +1.59(+1.97%) |
Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 2,356,730 | +0.86(+1.07%) |
Apr 19, 2024 | 81.81 | 81.99 | 79.67 | 80.02 | 1,457,346 | -2.29(-2.78%) |
Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 283,405 | -0.42(-0.51%) |
Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 532,308 | -1.11(-1.32%) |
Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 267,592 | +0.19(+0.23%) |
Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 182,902 | -1.75(-2.05%) |
Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 140,176 | -1.58(-1.82%) |
Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 135,856 | +1.50(+1.75%) |
Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 141,576 | -0.80(-0.93%) |
Apr 09, 2024 | 86.57 | 86.62 | 85.17 | 86.28 | 184,764 | +0.32(+0.37%) |
Apr 08, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 156,732 | -0.04(-0.05%) |
Apr 05, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 205,975 | +1.13(+1.33%) |
Apr 04, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 204,661 | -1.47(-1.70%) |
Apr 03, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 188,604 | +0.34(+0.40%) |
Apr 02, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 319,913 | -0.66(-0.76%) |