Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 88.24 | 89.27 | 88.24 | 88.97 | 23,391 | +0.75(+0.85%) |
May 17, 2024 | 88.44 | 88.54 | 87.90 | 88.22 | 55,783 | -0.21(-0.24%) |
May 16, 2024 | 89.11 | 89.11 | 88.38 | 88.43 | 64,684 | -1.00(-1.12%) |
May 15, 2024 | 89.08 | 89.60 | 88.99 | 89.43 | 35,210 | +1.30(+1.48%) |
May 14, 2024 | 88.32 | 88.32 | 87.70 | 88.13 | 20,529 | +0.66(+0.75%) |
May 13, 2024 | 88.74 | 88.74 | 87.41 | 87.47 | 176,852 | -0.53(-0.60%) |
May 10, 2024 | 88.98 | 88.98 | 87.74 | 88.00 | 79,370 | -0.36(-0.41%) |
May 09, 2024 | 87.68 | 88.43 | 87.24 | 88.36 | 52,401 | +0.69(+0.79%) |
May 08, 2024 | 87.14 | 87.88 | 87.14 | 87.67 | 26,250 | -0.35(-0.40%) |
May 07, 2024 | 88.06 | 88.56 | 87.94 | 88.02 | 31,652 | +0.32(+0.36%) |
May 06, 2024 | 87.52 | 87.98 | 87.50 | 87.70 | 24,964 | +0.64(+0.74%) |
May 03, 2024 | 87.66 | 87.85 | 86.96 | 87.06 | 28,457 | +0.96(+1.11%) |
May 02, 2024 | 85.87 | 86.11 | 84.81 | 86.10 | 79,139 | +1.49(+1.76%) |
May 01, 2024 | 84.26 | 86.07 | 83.49 | 84.61 | 36,280 | +0.84(+1.00%) |
Apr 30, 2024 | 84.76 | 85.27 | 83.75 | 83.77 | 31,901 | -1.77(-2.07%) |
Apr 29, 2024 | 85.20 | 85.92 | 85.05 | 85.54 | 20,760 | +0.87(+1.03%) |
Apr 26, 2024 | 83.71 | 84.72 | 83.50 | 84.67 | 21,863 | +1.35(+1.62%) |
Apr 25, 2024 | 82.60 | 83.44 | 81.88 | 83.32 | 24,564 | -0.71(-0.84%) |
Apr 24, 2024 | 84.81 | 85.28 | 83.70 | 84.03 | 26,061 | -0.54(-0.64%) |
Apr 23, 2024 | 82.96 | 84.93 | 82.37 | 84.57 | 32,172 | +2.19(+2.66%) |
Apr 22, 2024 | 82.18 | 82.83 | 81.49 | 82.38 | 43,598 | +0.80(+0.98%) |
Apr 19, 2024 | 81.49 | 82.64 | 80.72 | 81.58 | 56,410 | -0.30(-0.37%) |
Apr 18, 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 27,711 | -0.67(-0.81%) |
Apr 17, 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 49,191 | -1.17(-1.40%) |
Apr 16, 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 47,894 | -0.70(-0.83%) |
Apr 15, 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 39,153 | -1.32(-1.54%) |
Apr 12, 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 43,581 | -2.08(-2.37%) |
Apr 11, 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 52,507 | +1.33(+1.54%) |
Apr 10, 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 37,803 | -2.02(-2.28%) |
Apr 09, 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 67,701 | -0.16(-0.18%) |
Apr 08, 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 45,104 | +0.32(+0.36%) |
Apr 05, 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 29,641 | +0.92(+1.05%) |
Apr 04, 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 28,174 | -1.40(-1.58%) |
Apr 03, 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 42,658 | +0.95(+1.08%) |
Apr 02, 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 55,131 | -1.85(-2.06%) |
Apr 01, 2024 | 91.38 | 91.50 | 89.50 | 89.73 | 46,423 | -1.18(-1.30%) |
Mar 28, 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 25,251 | +0.58(+0.64%) |
Mar 27, 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 41,789 | +1.40(+1.57%) |
Mar 26, 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 38,642 | -0.28(-0.31%) |
Mar 25, 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 27,993 | -0.31(-0.35%) |
Mar 22, 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 65,754 | -1.57(-1.72%) |
Mar 21, 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 76,168 | +1.05(+1.17%) |
Mar 20, 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 44,419 | +2.01(+2.28%) |
Mar 19, 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 64,217 | +0.99(+1.14%) |
Mar 18, 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 45,462 | -0.70(-0.80%) |
Mar 15, 2024 | 87.43 | 87.82 | 87.28 | 87.74 | 36,631 | +0.26(+0.30%) |
Mar 14, 2024 | 89.48 | 89.48 | 86.63 | 87.48 | 43,509 | -2.12(-2.36%) |
Mar 13, 2024 | 89.23 | 89.88 | 89.15 | 89.60 | 34,118 | +0.54(+0.61%) |
Mar 12, 2024 | 88.77 | 89.20 | 88.03 | 89.06 | 45,346 | +0.54(+0.61%) |
Mar 11, 2024 | 89.88 | 89.88 | 88.35 | 88.52 | 45,646 | -1.25(-1.39%) |
Mar 08, 2024 | 90.79 | 91.58 | 89.27 | 89.77 | 76,955 | -0.19(-0.21%) |
Mar 07, 2024 | 90.38 | 90.90 | 89.91 | 89.96 | 75,141 | +0.16(+0.18%) |
Mar 06, 2024 | 90.27 | 90.30 | 89.41 | 89.80 | 108,625 | +0.76(+0.85%) |
Mar 05, 2024 | 90.07 | 90.46 | 88.94 | 89.04 | 91,359 | -1.27(-1.41%) |
Mar 04, 2024 | 91.89 | 91.93 | 90.31 | 90.31 | 87,586 | -0.60(-0.66%) |