Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 90.16 | 90.16 | 89.61 | 89.76 | 5,566 | -0.40(-0.44%) |
May 21, 2024 | 90.27 | 90.27 | 89.99 | 90.16 | 13,415 | -0.13(-0.14%) |
May 20, 2024 | 90.49 | 90.51 | 90.11 | 90.29 | 50,529 | -0.04(-0.04%) |
May 17, 2024 | 90.07 | 90.33 | 90.04 | 90.33 | 45,201 | +0.15(+0.17%) |
May 16, 2024 | 90.34 | 90.49 | 90.16 | 90.18 | 10,562 | -0.23(-0.25%) |
May 15, 2024 | 90.35 | 90.41 | 90.00 | 90.41 | 29,297 | +0.82(+0.92%) |
May 14, 2024 | 89.48 | 89.63 | 89.19 | 89.59 | 13,530 | +0.45(+0.50%) |
May 13, 2024 | 89.61 | 89.61 | 89.07 | 89.14 | 36,412 | -0.04(-0.04%) |
May 10, 2024 | 89.48 | 89.48 | 89.02 | 89.18 | 69,816 | +0.09(+0.10%) |
May 09, 2024 | 88.26 | 89.09 | 88.26 | 89.09 | 32,851 | +0.75(+0.85%) |
May 08, 2024 | 88.11 | 88.40 | 88.11 | 88.34 | 15,695 | -0.10(-0.11%) |
May 07, 2024 | 88.47 | 88.70 | 88.36 | 88.44 | 26,266 | +0.20(+0.23%) |
May 06, 2024 | 87.96 | 88.25 | 87.91 | 88.24 | 25,307 | +0.79(+0.90%) |
May 03, 2024 | 87.76 | 87.85 | 87.27 | 87.45 | 68,128 | +0.67(+0.77%) |
May 02, 2024 | 86.71 | 87.01 | 86.10 | 86.78 | 14,041 | +0.60(+0.70%) |
May 01, 2024 | 86.03 | 87.25 | 85.91 | 86.18 | 20,068 | -0.18(-0.21%) |
Apr 30, 2024 | 87.29 | 87.41 | 86.33 | 86.36 | 12,547 | -1.36(-1.55%) |
Apr 29, 2024 | 87.29 | 87.78 | 87.29 | 87.72 | 63,825 | +0.53(+0.61%) |
Apr 26, 2024 | 87.06 | 87.39 | 86.90 | 87.19 | 12,276 | +0.30(+0.35%) |
Apr 25, 2024 | 86.47 | 87.03 | 86.05 | 86.89 | 14,845 | -0.26(-0.30%) |
Apr 24, 2024 | 87.02 | 87.22 | 86.70 | 87.15 | 23,811 | +0.14(+0.16%) |
Apr 23, 2024 | 86.38 | 87.24 | 86.38 | 87.02 | 12,788 | +0.92(+1.06%) |
Apr 22, 2024 | 85.80 | 86.57 | 85.40 | 86.10 | 13,423 | +0.66(+0.77%) |
Apr 19, 2024 | 85.40 | 85.80 | 85.27 | 85.44 | 51,640 | +0.10(+0.12%) |
Apr 18, 2024 | 85.58 | 86.08 | 85.17 | 85.34 | 14,684 | -0.09(-0.11%) |
Apr 17, 2024 | 86.03 | 86.09 | 85.28 | 85.43 | 29,496 | -0.28(-0.33%) |
Apr 16, 2024 | 86.23 | 86.23 | 85.54 | 85.71 | 96,879 | -0.46(-0.53%) |
Apr 15, 2024 | 87.78 | 88.02 | 85.94 | 86.17 | 48,507 | -1.03(-1.18%) |
Apr 12, 2024 | 88.11 | 88.11 | 86.95 | 87.20 | 20,576 | -1.47(-1.66%) |
Apr 11, 2024 | 88.85 | 88.92 | 88.13 | 88.67 | 75,539 | +0.04(+0.05%) |
Apr 10, 2024 | 89.15 | 89.16 | 88.30 | 88.63 | 18,440 | -1.46(-1.62%) |
Apr 09, 2024 | 90.23 | 90.23 | 89.31 | 90.09 | 24,235 | +0.29(+0.32%) |
Apr 08, 2024 | 89.86 | 89.98 | 89.50 | 89.80 | 16,031 | +0.26(+0.29%) |
Apr 05, 2024 | 89.05 | 89.64 | 88.88 | 89.54 | 13,022 | +0.66(+0.74%) |
Apr 04, 2024 | 90.53 | 90.53 | 88.78 | 88.88 | 15,267 | -0.86(-0.96%) |
Apr 03, 2024 | 89.38 | 89.96 | 89.38 | 89.74 | 19,339 | +0.08(+0.09%) |
Apr 02, 2024 | 89.81 | 89.81 | 89.38 | 89.66 | 15,159 | -0.74(-0.82%) |
Apr 01, 2024 | 91.14 | 91.14 | 90.38 | 90.40 | 20,531 | -0.59(-0.65%) |
Mar 28, 2024 | 90.84 | 91.12 | 90.84 | 90.99 | 24,526 | +0.35(+0.39%) |
Mar 27, 2024 | 90.04 | 90.64 | 89.96 | 90.64 | 13,701 | +1.15(+1.29%) |
Mar 26, 2024 | 89.87 | 89.89 | 89.49 | 89.49 | 16,250 | -0.10(-0.11%) |
Mar 25, 2024 | 89.69 | 89.80 | 89.56 | 89.59 | 22,636 | -0.13(-0.14%) |
Mar 22, 2024 | 90.43 | 90.43 | 89.67 | 89.72 | 15,185 | -0.57(-0.63%) |
Mar 21, 2024 | 90.16 | 90.47 | 90.01 | 90.29 | 20,771 | +0.79(+0.88%) |
Mar 20, 2024 | 88.53 | 89.63 | 88.53 | 89.50 | 30,810 | +0.82(+0.92%) |
Mar 19, 2024 | 88.19 | 88.69 | 88.11 | 88.69 | 16,684 | +0.42(+0.47%) |
Mar 18, 2024 | 88.29 | 88.48 | 88.19 | 88.27 | 13,656 | +0.30(+0.34%) |
Mar 15, 2024 | 87.80 | 88.24 | 87.80 | 87.97 | 31,457 | -0.22(-0.25%) |
Mar 14, 2024 | 89.24 | 89.24 | 87.70 | 88.19 | 31,101 | -0.86(-0.96%) |
Mar 13, 2024 | 88.87 | 89.34 | 88.83 | 89.05 | 26,848 | +0.06(+0.07%) |
Mar 12, 2024 | 88.89 | 89.03 | 88.42 | 88.99 | 73,217 | +0.35(+0.40%) |
Mar 11, 2024 | 88.47 | 88.69 | 88.15 | 88.63 | 22,226 | +0.05(+0.05%) |
Mar 08, 2024 | 88.94 | 89.28 | 88.45 | 88.59 | 25,314 | -0.11(-0.12%) |
Mar 07, 2024 | 88.48 | 88.79 | 88.48 | 88.70 | 15,361 | +0.74(+0.84%) |
Mar 06, 2024 | 87.99 | 88.20 | 87.70 | 87.96 | 109,960 | +0.60(+0.68%) |
Mar 05, 2024 | 87.70 | 87.81 | 87.05 | 87.36 | 38,722 | -0.65(-0.74%) |
Mar 04, 2024 | 87.91 | 88.18 | 87.71 | 88.01 | 92,077 | +0.24(+0.27%) |