Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 86.44 | 86.92 | 86.41 | 86.48 | 279,741 | +0.10(+0.12%) |
May 28, 2024 | 86.49 | 86.58 | 86.34 | 86.38 | 242,226 | +0.12(+0.14%) |
May 24, 2024 | 86.50 | 86.67 | 86.16 | 86.26 | 338,020 | -0.04(-0.05%) |
May 23, 2024 | 86.36 | 86.47 | 86.26 | 86.30 | 313,281 | +0.05(+0.06%) |
May 22, 2024 | 86.38 | 86.48 | 86.24 | 86.25 | 533,956 | -0.09(-0.10%) |
May 21, 2024 | 86.40 | 86.55 | 86.34 | 86.34 | 459,500 | +0.00(+0.00%) |
May 20, 2024 | 86.41 | 86.60 | 86.34 | 86.34 | 209,805 | +0.00(+0.00%) |
May 17, 2024 | 86.50 | 86.60 | 86.29 | 86.34 | 415,887 | +0.13(+0.15%) |
May 16, 2024 | 86.99 | 86.99 | 86.08 | 86.21 | 599,517 | -0.79(-0.91%) |
May 15, 2024 | 87.04 | 87.05 | 86.84 | 87.00 | 473,014 | +0.03(+0.03%) |
May 14, 2024 | 86.84 | 87.13 | 86.72 | 86.97 | 582,089 | +0.12(+0.14%) |
May 13, 2024 | 86.85 | 87.06 | 86.63 | 86.85 | 456,371 | -0.02(-0.02%) |
May 10, 2024 | 86.95 | 87.01 | 86.70 | 86.87 | 485,870 | -0.11(-0.13%) |
May 09, 2024 | 86.65 | 86.99 | 86.57 | 86.98 | 306,828 | +0.30(+0.35%) |
May 08, 2024 | 86.25 | 86.86 | 86.17 | 86.68 | 425,570 | +0.48(+0.56%) |
May 07, 2024 | 86.56 | 86.88 | 86.13 | 86.20 | 543,950 | -0.45(-0.52%) |
May 06, 2024 | 86.55 | 86.76 | 86.36 | 86.65 | 505,548 | +0.06(+0.07%) |
May 03, 2024 | 86.49 | 86.62 | 86.31 | 86.59 | 541,860 | +0.10(+0.12%) |
May 02, 2024 | 86.35 | 86.55 | 86.15 | 86.49 | 428,132 | +0.35(+0.41%) |
May 01, 2024 | 86.11 | 86.85 | 86.00 | 86.14 | 1,115,756 | -0.10(-0.12%) |
Apr 30, 2024 | 85.99 | 86.49 | 85.88 | 86.24 | 1,047,897 | +0.29(+0.34%) |
Apr 29, 2024 | 86.07 | 86.12 | 85.86 | 85.95 | 934,350 | -0.20(-0.23%) |
Apr 26, 2024 | 86.10 | 86.20 | 86.00 | 86.15 | 556,820 | +0.05(+0.06%) |
Apr 25, 2024 | 86.15 | 86.24 | 85.92 | 86.10 | 1,411,512 | -0.41(-0.47%) |
Apr 24, 2024 | 86.15 | 86.52 | 85.95 | 86.51 | 1,969,284 | +0.36(+0.42%) |
Apr 23, 2024 | 86.00 | 86.70 | 85.75 | 86.15 | 4,148,638 | +13.62(+18.78%) |
Apr 22, 2024 | 71.13 | 74.35 | 71.13 | 72.53 | 399,048 | +1.39(+1.95%) |
Apr 19, 2024 | 69.60 | 71.38 | 69.60 | 71.14 | 204,352 | +1.07(+1.53%) |
Apr 18, 2024 | 70.01 | 72.09 | 69.65 | 70.07 | 508,570 | -0.03(-0.04%) |
Apr 17, 2024 | 71.66 | 71.66 | 69.75 | 70.10 | 303,059 | -0.67(-0.95%) |
Apr 16, 2024 | 69.54 | 71.20 | 68.63 | 70.77 | 302,312 | +0.47(+0.67%) |
Apr 15, 2024 | 71.46 | 72.29 | 70.00 | 70.30 | 291,927 | -0.96(-1.35%) |
Apr 12, 2024 | 71.90 | 72.62 | 70.91 | 71.26 | 399,690 | -0.66(-0.92%) |
Apr 11, 2024 | 71.96 | 72.15 | 71.21 | 71.92 | 221,650 | +0.63(+0.88%) |
Apr 10, 2024 | 70.41 | 71.71 | 69.85 | 71.29 | 244,080 | -0.98(-1.36%) |
Apr 09, 2024 | 73.11 | 73.67 | 70.84 | 72.27 | 271,750 | -1.15(-1.57%) |
Apr 08, 2024 | 71.74 | 73.71 | 71.26 | 73.42 | 219,557 | +1.99(+2.79%) |
Apr 05, 2024 | 69.91 | 72.17 | 69.91 | 71.43 | 256,059 | +1.33(+1.90%) |
Apr 04, 2024 | 72.24 | 72.72 | 69.15 | 70.10 | 368,257 | -1.22(-1.71%) |
Apr 03, 2024 | 71.82 | 72.47 | 70.65 | 71.32 | 222,708 | -1.14(-1.57%) |
Apr 02, 2024 | 73.31 | 73.41 | 71.08 | 72.46 | 309,505 | -2.22(-2.97%) |