Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 87.17 | 87.58 | 87.04 | 87.23 | 291,720 | -0.05(-0.06%) |
May 15, 2024 | 86.63 | 87.28 | 86.63 | 87.28 | 12,270 | +0.77(+0.89%) |
May 14, 2024 | 85.93 | 86.64 | 85.93 | 86.51 | 5,689 | +0.62(+0.72%) |
May 13, 2024 | 85.21 | 85.92 | 85.20 | 85.89 | 4,863 | +0.13(+0.15%) |
May 10, 2024 | 85.68 | 85.76 | 85.35 | 85.76 | 3,586 | +0.04(+0.05%) |
May 09, 2024 | 85.59 | 85.72 | 85.29 | 85.72 | 5,942 | +0.58(+0.68%) |
May 08, 2024 | 85.03 | 85.50 | 85.03 | 85.14 | 7,163 | -0.30(-0.35%) |
May 07, 2024 | 85.18 | 85.59 | 85.12 | 85.44 | 27,362 | -0.10(-0.12%) |
May 06, 2024 | 84.72 | 85.54 | 84.64 | 85.54 | 58,993 | +1.16(+1.37%) |
May 03, 2024 | 83.82 | 84.38 | 83.58 | 84.38 | 4,175 | +1.01(+1.21%) |
May 02, 2024 | 82.76 | 83.45 | 82.62 | 83.37 | 7,336 | +1.08(+1.31%) |
May 01, 2024 | 81.81 | 83.30 | 81.81 | 82.29 | 9,603 | +0.53(+0.65%) |
Apr 30, 2024 | 82.50 | 82.86 | 81.76 | 81.76 | 7,495 | -1.24(-1.49%) |
Apr 29, 2024 | 83.44 | 83.51 | 82.62 | 83.00 | 10,869 | -0.96(-1.15%) |
Apr 26, 2024 | 83.67 | 83.96 | 83.38 | 83.96 | 11,765 | +2.55(+3.14%) |
Apr 25, 2024 | 79.70 | 81.50 | 79.70 | 81.41 | 30,741 | -2.70(-3.21%) |
Apr 24, 2024 | 84.37 | 84.44 | 83.39 | 84.11 | 7,869 | +0.06(+0.08%) |
Apr 23, 2024 | 83.83 | 84.20 | 83.63 | 84.05 | 17,583 | +1.35(+1.63%) |
Apr 22, 2024 | 82.85 | 82.85 | 82.31 | 82.70 | 2,593 | +0.83(+1.01%) |
Apr 19, 2024 | 82.06 | 82.28 | 81.50 | 81.87 | 58,072 | -1.06(-1.28%) |
Apr 18, 2024 | 82.85 | 83.45 | 82.85 | 82.93 | 10,533 | +0.47(+0.57%) |
Apr 17, 2024 | 83.04 | 83.12 | 82.14 | 82.46 | 12,704 | -0.05(-0.06%) |
Apr 16, 2024 | 82.65 | 82.90 | 82.51 | 82.51 | 5,092 | -0.28(-0.34%) |
Apr 15, 2024 | 84.60 | 84.60 | 82.77 | 82.79 | 15,427 | -1.31(-1.56%) |
Apr 12, 2024 | 84.76 | 84.84 | 83.88 | 84.10 | 38,696 | -1.40(-1.64%) |
Apr 11, 2024 | 85.13 | 85.53 | 84.69 | 85.50 | 2,909 | +0.68(+0.80%) |
Apr 10, 2024 | 84.49 | 84.82 | 84.47 | 84.82 | 13,679 | -0.35(-0.41%) |
Apr 09, 2024 | 85.41 | 85.41 | 84.77 | 85.17 | 9,816 | -0.13(-0.15%) |
Apr 08, 2024 | 85.40 | 85.66 | 85.17 | 85.30 | 21,611 | -0.08(-0.09%) |
Apr 05, 2024 | 84.42 | 85.47 | 84.42 | 85.38 | 20,933 | +0.95(+1.13%) |
Apr 04, 2024 | 85.66 | 85.92 | 84.25 | 84.43 | 4,916 | -0.91(-1.07%) |
Apr 03, 2024 | 84.58 | 85.34 | 84.58 | 85.34 | 3,204 | +0.63(+0.74%) |
Apr 02, 2024 | 84.09 | 84.71 | 84.02 | 84.71 | 9,231 | -0.19(-0.22%) |
Apr 01, 2024 | 84.10 | 84.90 | 83.92 | 84.90 | 11,589 | +0.76(+0.90%) |
Mar 28, 2024 | 84.34 | 84.41 | 84.10 | 84.14 | 33,401 | -0.21(-0.25%) |
Mar 27, 2024 | 84.53 | 84.53 | 83.86 | 84.35 | 35,380 | +0.32(+0.38%) |
Mar 26, 2024 | 84.50 | 84.74 | 84.03 | 84.03 | 4,142 | -0.09(-0.10%) |
Mar 25, 2024 | 84.06 | 84.29 | 84.03 | 84.12 | 10,657 | -0.36(-0.43%) |
Mar 22, 2024 | 84.32 | 84.48 | 84.27 | 84.48 | 4,852 | +0.37(+0.44%) |
Mar 21, 2024 | 84.66 | 84.66 | 83.97 | 84.11 | 9,011 | -0.24(-0.28%) |
Mar 20, 2024 | 83.51 | 84.35 | 83.42 | 84.35 | 8,612 | +1.10(+1.32%) |
Mar 19, 2024 | 83.06 | 83.39 | 82.58 | 83.25 | 28,354 | -0.14(-0.17%) |
Mar 18, 2024 | 83.37 | 83.69 | 83.22 | 83.39 | 10,475 | +1.57(+1.92%) |
Mar 15, 2024 | 82.18 | 82.18 | 81.59 | 81.82 | 13,114 | -0.54(-0.66%) |
Mar 14, 2024 | 82.83 | 82.83 | 82.07 | 82.36 | 3,749 | -0.12(-0.15%) |
Mar 13, 2024 | 82.44 | 82.80 | 82.38 | 82.48 | 26,229 | +0.03(+0.04%) |
Mar 12, 2024 | 82.07 | 82.55 | 81.85 | 82.45 | 4,986 | +0.82(+1.00%) |
Mar 11, 2024 | 81.50 | 82.06 | 81.23 | 81.63 | 5,506 | -0.46(-0.56%) |
Mar 08, 2024 | 82.15 | 83.04 | 81.75 | 82.09 | 3,811 | -0.13(-0.16%) |
Mar 07, 2024 | 81.65 | 82.41 | 81.52 | 82.22 | 10,416 | +1.25(+1.55%) |
Mar 06, 2024 | 81.40 | 81.51 | 80.83 | 80.97 | 23,616 | +0.22(+0.27%) |
Mar 05, 2024 | 80.80 | 80.85 | 80.53 | 80.75 | 50,297 | -0.47(-0.58%) |
Mar 04, 2024 | 81.98 | 81.98 | 81.22 | 81.22 | 8,145 | -1.06(-1.29%) |