Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 85.75 | 85.75 | 85.71 | 85.71 | 1,131 | +0.09(+0.11%) |
May 20, 2024 | 85.60 | 85.62 | 85.60 | 85.62 | 960 | -0.03(-0.03%) |
May 17, 2024 | 85.65 | 85.65 | 85.61 | 85.64 | 1,521 | -0.10(-0.12%) |
May 16, 2024 | 85.88 | 85.90 | 85.70 | 85.74 | 10,846 | -0.17(-0.20%) |
May 15, 2024 | 85.90 | 85.95 | 85.90 | 85.91 | 1,336 | +0.41(+0.48%) |
May 14, 2024 | 85.49 | 85.54 | 85.49 | 85.50 | 1,149 | +0.15(+0.18%) |
May 13, 2024 | 85.35 | 85.39 | 85.31 | 85.34 | 1,755 | -0.01(-0.01%) |
May 10, 2024 | 85.48 | 85.48 | 85.29 | 85.35 | 9,210 | -0.15(-0.17%) |
May 09, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 142 | +0.11(+0.12%) |
May 08, 2024 | 85.30 | 85.40 | 85.30 | 85.39 | 1,882 | -0.08(-0.10%) |
May 07, 2024 | 85.67 | 85.67 | 85.47 | 85.48 | 2,755 | +0.06(+0.07%) |
May 06, 2024 | 85.52 | 85.52 | 85.42 | 85.42 | 2,448 | +0.04(+0.04%) |
May 03, 2024 | 85.33 | 85.38 | 85.32 | 85.38 | 3,020 | +0.24(+0.28%) |
May 02, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 583 | +0.41(+0.49%) |
May 01, 2024 | 84.89 | 84.89 | 84.69 | 84.73 | 1,394 | -0.00(-0.00%) |
Apr 30, 2024 | 84.74 | 84.74 | 84.73 | 84.73 | 605 | -0.30(-0.35%) |
Apr 29, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 303 | +0.14(+0.16%) |
Apr 26, 2024 | 84.95 | 84.95 | 84.82 | 84.89 | 3,218 | +0.14(+0.16%) |
Apr 25, 2024 | 84.57 | 84.75 | 84.57 | 84.75 | 1,875 | -0.11(-0.13%) |
Apr 24, 2024 | 84.83 | 84.88 | 84.74 | 84.86 | 7,584 | -0.13(-0.15%) |
Apr 23, 2024 | 84.60 | 85.06 | 84.60 | 84.99 | 3,219 | +0.22(+0.26%) |
Apr 22, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 1,073 | +0.28(+0.33%) |
Apr 19, 2024 | 84.43 | 84.54 | 84.43 | 84.49 | 770 | +0.01(+0.02%) |
Apr 18, 2024 | 84.52 | 84.52 | 84.47 | 84.47 | 672 | -0.08(-0.10%) |
Apr 17, 2024 | 84.43 | 84.65 | 84.43 | 84.56 | 1,189 | +0.18(+0.21%) |
Apr 16, 2024 | 84.30 | 84.38 | 84.30 | 84.38 | 1,049 | -0.28(-0.33%) |
Apr 15, 2024 | 84.59 | 84.66 | 84.59 | 84.66 | 1,660 | -0.31(-0.37%) |
Apr 12, 2024 | 84.93 | 85.02 | 84.93 | 84.97 | 1,475 | +0.11(+0.13%) |
Apr 11, 2024 | 84.74 | 84.87 | 84.74 | 84.87 | 1,840 | +0.10(+0.12%) |
Apr 10, 2024 | 84.81 | 84.92 | 84.76 | 84.76 | 1,532 | -0.70(-0.82%) |
Apr 09, 2024 | 85.41 | 85.55 | 85.39 | 85.47 | 4,215 | +0.11(+0.12%) |
Apr 08, 2024 | 85.41 | 85.44 | 85.34 | 85.36 | 6,711 | -0.08(-0.09%) |
Apr 05, 2024 | 85.46 | 85.61 | 85.44 | 85.44 | 8,913 | -0.10(-0.12%) |
Apr 04, 2024 | 85.60 | 85.60 | 85.54 | 85.54 | 643 | -0.03(-0.03%) |
Apr 03, 2024 | 85.36 | 85.57 | 85.32 | 85.56 | 4,911 | +0.08(+0.09%) |
Apr 02, 2024 | 85.22 | 85.49 | 85.22 | 85.48 | 1,637 | +0.02(+0.02%) |
Apr 01, 2024 | 85.66 | 85.66 | 85.37 | 85.47 | 1,677 | -0.55(-0.64%) |
Mar 28, 2024 | 85.99 | 86.06 | 85.99 | 86.02 | 1,099 | -0.17(-0.19%) |
Mar 27, 2024 | 86.02 | 86.18 | 86.02 | 86.18 | 1,418 | +0.20(+0.23%) |
Mar 26, 2024 | 85.99 | 86.04 | 85.98 | 85.98 | 927 | -0.06(-0.07%) |
Mar 25, 2024 | 86.07 | 86.07 | 86.04 | 86.04 | 919 | -0.09(-0.10%) |
Mar 22, 2024 | 86.18 | 86.18 | 86.13 | 86.13 | 492 | +0.00(+0.01%) |
Mar 21, 2024 | 86.07 | 86.12 | 86.07 | 86.12 | 2,354 | +0.08(+0.09%) |
Mar 20, 2024 | 85.72 | 86.05 | 85.72 | 86.05 | 1,523 | +0.28(+0.33%) |
Mar 19, 2024 | 85.57 | 85.80 | 85.57 | 85.77 | 3,024 | +0.23(+0.26%) |
Mar 18, 2024 | 85.49 | 85.55 | 85.48 | 85.54 | 1,179 | +0.10(+0.12%) |
Mar 15, 2024 | 85.54 | 85.59 | 85.44 | 85.44 | 4,294 | -0.08(-0.09%) |
Mar 14, 2024 | 85.53 | 85.54 | 85.47 | 85.52 | 1,073 | -0.30(-0.35%) |
Mar 13, 2024 | 85.85 | 85.89 | 85.82 | 85.82 | 843 | +0.00(+0.00%) |
Mar 12, 2024 | 85.72 | 85.82 | 85.70 | 85.82 | 2,693 | -0.11(-0.13%) |
Mar 11, 2024 | 85.97 | 85.99 | 85.93 | 85.93 | 2,771 | -0.05(-0.06%) |
Mar 08, 2024 | 86.09 | 86.13 | 85.95 | 85.98 | 5,657 | +0.14(+0.16%) |
Mar 07, 2024 | 85.92 | 85.92 | 85.75 | 85.84 | 2,204 | +0.21(+0.24%) |
Mar 06, 2024 | 85.71 | 85.76 | 85.63 | 85.63 | 1,463 | +0.05(+0.06%) |
Mar 05, 2024 | 85.55 | 85.58 | 85.50 | 85.58 | 1,173 | +0.09(+0.11%) |
Mar 04, 2024 | 85.38 | 85.49 | 85.38 | 85.49 | 2,104 | -0.04(-0.05%) |