Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 85.74 | 87.38 | 85.56 | 86.71 | 23,862 | +1.15(+1.34%) |
May 23, 2024 | 86.76 | 87.00 | 85.19 | 85.56 | 36,912 | -1.19(-1.37%) |
May 22, 2024 | 88.20 | 88.20 | 86.15 | 86.75 | 77,826 | -2.05(-2.31%) |
May 21, 2024 | 88.42 | 89.36 | 88.10 | 88.80 | 120,370 | +0.30(+0.34%) |
May 20, 2024 | 88.00 | 89.12 | 87.75 | 88.50 | 54,882 | +1.11(+1.27%) |
May 17, 2024 | 85.29 | 87.65 | 84.85 | 87.39 | 27,739 | +2.17(+2.55%) |
May 16, 2024 | 85.30 | 85.82 | 85.15 | 85.22 | 25,831 | -0.04(-0.05%) |
May 15, 2024 | 84.87 | 85.61 | 84.40 | 85.26 | 28,058 | +1.20(+1.43%) |
May 14, 2024 | 83.83 | 84.25 | 83.50 | 84.06 | 108,974 | +0.77(+0.92%) |
May 13, 2024 | 84.12 | 84.67 | 83.21 | 83.29 | 40,305 | -0.25(-0.30%) |
May 10, 2024 | 85.25 | 85.44 | 83.12 | 83.54 | 39,668 | -1.05(-1.24%) |
May 09, 2024 | 82.76 | 84.67 | 82.76 | 84.59 | 27,204 | +2.49(+3.03%) |
May 08, 2024 | 82.79 | 82.79 | 81.54 | 82.10 | 39,067 | -1.03(-1.24%) |
May 07, 2024 | 84.45 | 84.87 | 82.96 | 83.13 | 48,017 | -0.26(-0.31%) |
May 06, 2024 | 82.00 | 83.74 | 82.00 | 83.39 | 41,126 | +2.32(+2.86%) |
May 03, 2024 | 80.94 | 81.31 | 80.55 | 81.07 | 28,776 | +0.61(+0.76%) |
May 02, 2024 | 79.40 | 80.63 | 78.90 | 80.46 | 33,774 | +1.64(+2.08%) |
May 01, 2024 | 79.15 | 79.86 | 78.13 | 78.82 | 42,182 | +2.08(+2.71%) |
Apr 30, 2024 | 79.21 | 79.21 | 76.62 | 76.74 | 37,935 | -2.59(-3.27%) |
Apr 29, 2024 | 78.50 | 79.40 | 78.19 | 79.33 | 28,594 | +1.46(+1.88%) |
Apr 26, 2024 | 76.89 | 78.01 | 76.40 | 77.87 | 31,723 | +0.90(+1.18%) |
Apr 25, 2024 | 75.99 | 77.32 | 75.64 | 76.97 | 55,489 | +0.62(+0.81%) |
Apr 24, 2024 | 76.66 | 76.98 | 76.07 | 76.35 | 10,451 | -0.39(-0.51%) |
Apr 23, 2024 | 75.90 | 76.85 | 75.61 | 76.74 | 17,938 | +0.62(+0.81%) |
Apr 22, 2024 | 76.09 | 76.60 | 75.35 | 76.12 | 43,393 | +0.04(+0.05%) |
Apr 19, 2024 | 76.29 | 76.76 | 75.77 | 76.08 | 10,462 | -0.26(-0.34%) |
Apr 18, 2024 | 76.42 | 76.95 | 75.76 | 76.34 | 20,245 | +0.19(+0.25%) |
Apr 17, 2024 | 76.70 | 77.38 | 75.86 | 76.15 | 18,687 | -0.03(-0.04%) |
Apr 16, 2024 | 76.57 | 76.73 | 74.47 | 76.18 | 55,418 | -0.71(-0.92%) |
Apr 15, 2024 | 79.47 | 79.64 | 76.40 | 76.89 | 34,149 | -1.67(-2.13%) |
Apr 12, 2024 | 80.00 | 80.84 | 78.11 | 78.56 | 31,797 | -1.33(-1.66%) |
Apr 11, 2024 | 78.80 | 80.00 | 77.80 | 79.89 | 34,433 | +1.29(+1.64%) |
Apr 10, 2024 | 77.33 | 78.61 | 77.04 | 78.60 | 29,074 | +0.06(+0.08%) |
Apr 09, 2024 | 79.42 | 79.66 | 77.90 | 78.54 | 14,494 | -0.24(-0.30%) |
Apr 08, 2024 | 80.11 | 80.11 | 78.31 | 78.78 | 19,061 | -0.77(-0.97%) |
Apr 05, 2024 | 78.77 | 79.88 | 78.55 | 79.55 | 20,064 | +0.76(+0.96%) |
Apr 04, 2024 | 81.22 | 81.22 | 78.47 | 78.79 | 50,709 | -1.73(-2.15%) |
Apr 03, 2024 | 78.79 | 80.90 | 78.79 | 80.52 | 35,745 | +1.90(+2.42%) |
Apr 02, 2024 | 77.51 | 78.62 | 77.47 | 78.62 | 19,480 | +0.33(+0.42%) |