Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 94.91 | 96.93 | 94.59 | 96.77 | 213,888 | +1.59(+1.67%) |
May 17, 2024 | 95.45 | 95.45 | 94.49 | 95.18 | 151,883 | -0.26(-0.27%) |
May 16, 2024 | 95.45 | 96.13 | 94.91 | 95.44 | 135,888 | +0.05(+0.05%) |
May 15, 2024 | 95.21 | 95.56 | 94.20 | 95.39 | 276,376 | +0.99(+1.05%) |
May 14, 2024 | 95.13 | 95.62 | 94.40 | 94.40 | 224,311 | -0.32(-0.34%) |
May 13, 2024 | 95.02 | 95.34 | 94.45 | 94.72 | 243,128 | +0.39(+0.41%) |
May 10, 2024 | 94.35 | 95.18 | 93.76 | 94.33 | 240,763 | -0.13(-0.14%) |
May 09, 2024 | 94.27 | 94.54 | 93.58 | 94.46 | 279,375 | +0.41(+0.44%) |
May 08, 2024 | 94.12 | 94.53 | 93.61 | 94.05 | 147,172 | -0.63(-0.67%) |
May 07, 2024 | 94.65 | 95.99 | 94.55 | 94.68 | 271,126 | +0.18(+0.19%) |
May 06, 2024 | 94.69 | 95.79 | 94.02 | 94.50 | 216,965 | +0.17(+0.18%) |
May 03, 2024 | 93.54 | 94.39 | 92.53 | 94.33 | 218,679 | +1.91(+2.07%) |
May 02, 2024 | 92.56 | 92.67 | 91.13 | 92.42 | 257,274 | +0.66(+0.72%) |
May 01, 2024 | 91.97 | 92.88 | 91.12 | 91.76 | 265,335 | -0.15(-0.16%) |
Apr 30, 2024 | 92.72 | 93.82 | 91.74 | 91.91 | 494,546 | -1.29(-1.38%) |
Apr 29, 2024 | 95.06 | 95.77 | 92.74 | 93.20 | 530,122 | -2.01(-2.11%) |
Apr 26, 2024 | 95.00 | 102.72 | 91.79 | 95.21 | 997,258 | +15.53(+19.49%) |
Apr 25, 2024 | 79.80 | 80.66 | 79.46 | 79.68 | 473,353 | -0.92(-1.14%) |
Apr 24, 2024 | 80.01 | 80.72 | 79.53 | 80.60 | 262,485 | +0.24(+0.30%) |
Apr 23, 2024 | 79.89 | 80.91 | 79.82 | 80.36 | 162,329 | +0.71(+0.89%) |
Apr 22, 2024 | 79.80 | 80.74 | 79.15 | 79.65 | 196,812 | +0.48(+0.61%) |
Apr 19, 2024 | 77.98 | 79.42 | 77.98 | 79.17 | 259,581 | +1.05(+1.34%) |
Apr 18, 2024 | 77.75 | 78.93 | 77.58 | 78.12 | 182,135 | +0.39(+0.50%) |
Apr 17, 2024 | 78.77 | 78.84 | 77.68 | 77.73 | 185,545 | -0.42(-0.54%) |
Apr 16, 2024 | 78.15 | 78.99 | 77.30 | 78.15 | 204,677 | -0.32(-0.41%) |
Apr 15, 2024 | 78.52 | 78.82 | 77.37 | 78.47 | 487,531 | +0.08(+0.10%) |
Apr 12, 2024 | 79.19 | 79.40 | 78.03 | 78.39 | 164,164 | -1.48(-1.85%) |
Apr 11, 2024 | 79.39 | 80.17 | 78.72 | 79.87 | 161,597 | +1.06(+1.35%) |
Apr 10, 2024 | 79.35 | 79.72 | 78.36 | 78.81 | 229,334 | -2.31(-2.85%) |
Apr 09, 2024 | 80.81 | 81.68 | 80.65 | 81.12 | 152,456 | +0.72(+0.90%) |
Apr 08, 2024 | 79.26 | 81.00 | 79.14 | 80.40 | 182,047 | +1.51(+1.91%) |
Apr 05, 2024 | 78.80 | 79.33 | 78.00 | 78.89 | 215,255 | -0.07(-0.09%) |
Apr 04, 2024 | 80.88 | 80.88 | 78.46 | 78.96 | 214,852 | -1.01(-1.26%) |
Apr 03, 2024 | 79.75 | 80.19 | 79.58 | 79.97 | 214,181 | -0.34(-0.42%) |
Apr 02, 2024 | 80.63 | 81.35 | 80.08 | 80.31 | 279,123 | -0.82(-1.01%) |
Apr 01, 2024 | 82.62 | 82.62 | 80.48 | 81.13 | 179,529 | -1.56(-1.89%) |
Mar 28, 2024 | 81.86 | 83.38 | 81.80 | 82.69 | 199,598 | +0.83(+1.01%) |
Mar 27, 2024 | 79.81 | 82.10 | 79.81 | 81.86 | 268,657 | +2.01(+2.52%) |
Mar 26, 2024 | 79.39 | 80.16 | 78.89 | 79.85 | 178,888 | +0.78(+0.99%) |
Mar 25, 2024 | 80.90 | 81.05 | 78.73 | 79.07 | 179,511 | -1.83(-2.26%) |
Mar 22, 2024 | 82.29 | 82.29 | 80.10 | 80.90 | 314,066 | -1.10(-1.34%) |
Mar 21, 2024 | 80.70 | 82.59 | 80.70 | 82.00 | 254,125 | +1.49(+1.85%) |
Mar 20, 2024 | 79.25 | 81.33 | 79.25 | 80.51 | 235,842 | +0.83(+1.04%) |
Mar 19, 2024 | 79.00 | 79.93 | 78.97 | 79.68 | 320,962 | +0.83(+1.05%) |
Mar 18, 2024 | 79.41 | 80.31 | 78.49 | 78.85 | 364,635 | -0.32(-0.40%) |
Mar 15, 2024 | 77.27 | 79.51 | 77.27 | 79.17 | 833,180 | +1.61(+2.08%) |
Mar 14, 2024 | 78.49 | 78.87 | 77.21 | 77.56 | 526,031 | -1.23(-1.56%) |
Mar 13, 2024 | 78.87 | 79.80 | 78.62 | 78.79 | 157,201 | -0.60(-0.76%) |
Mar 12, 2024 | 79.11 | 79.78 | 78.30 | 79.39 | 238,134 | -0.09(-0.11%) |
Mar 11, 2024 | 80.61 | 80.66 | 79.30 | 79.48 | 199,793 | -1.15(-1.43%) |
Mar 08, 2024 | 81.71 | 82.83 | 80.60 | 80.63 | 172,589 | -0.19(-0.24%) |
Mar 07, 2024 | 81.27 | 81.68 | 80.60 | 80.82 | 182,574 | -0.06(-0.07%) |
Mar 06, 2024 | 79.12 | 81.13 | 78.90 | 80.88 | 190,663 | +2.29(+2.92%) |
Mar 05, 2024 | 81.22 | 81.41 | 78.54 | 78.59 | 286,111 | -2.87(-3.52%) |
Mar 04, 2024 | 81.03 | 82.33 | 81.03 | 81.46 | 183,720 | +1.01(+1.25%) |