Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 90.19 | 90.57 | 87.19 | 87.26 | 372,630 | -3.33(-3.68%) |
May 15, 2024 | 87.60 | 91.06 | 87.45 | 90.59 | 364,808 | +4.72(+5.50%) |
May 14, 2024 | 85.87 | 86.13 | 85.25 | 85.87 | 178,835 | +1.43(+1.69%) |
May 13, 2024 | 85.62 | 85.70 | 84.32 | 84.44 | 173,298 | -0.15(-0.18%) |
May 10, 2024 | 84.71 | 85.12 | 84.33 | 84.59 | 181,093 | -0.27(-0.32%) |
May 09, 2024 | 82.97 | 85.29 | 82.97 | 84.86 | 241,833 | +2.02(+2.44%) |
May 08, 2024 | 83.67 | 84.84 | 82.51 | 82.84 | 285,560 | -1.53(-1.81%) |
May 07, 2024 | 85.08 | 85.76 | 84.26 | 84.37 | 211,327 | -0.33(-0.39%) |
May 06, 2024 | 84.31 | 85.16 | 84.00 | 84.70 | 158,042 | +1.43(+1.72%) |
May 03, 2024 | 84.46 | 86.14 | 83.14 | 83.27 | 230,024 | +1.36(+1.66%) |
May 02, 2024 | 80.76 | 81.95 | 79.17 | 81.91 | 336,093 | +1.92(+2.40%) |
May 01, 2024 | 79.23 | 81.81 | 78.10 | 79.99 | 400,134 | +0.67(+0.84%) |
Apr 30, 2024 | 79.58 | 80.62 | 78.48 | 79.32 | 492,822 | -1.22(-1.51%) |
Apr 29, 2024 | 79.58 | 80.76 | 79.14 | 80.54 | 277,311 | +1.72(+2.18%) |
Apr 26, 2024 | 78.65 | 80.41 | 78.33 | 78.82 | 330,332 | +0.50(+0.64%) |
Apr 25, 2024 | 74.76 | 81.76 | 74.76 | 78.32 | 568,834 | -3.82(-4.65%) |
Apr 24, 2024 | 83.38 | 84.78 | 82.04 | 82.14 | 451,918 | -1.66(-1.98%) |
Apr 23, 2024 | 80.50 | 84.21 | 80.49 | 83.80 | 239,389 | +4.07(+5.10%) |
Apr 22, 2024 | 79.77 | 80.68 | 78.68 | 79.73 | 235,822 | +0.70(+0.89%) |
Apr 19, 2024 | 78.63 | 80.18 | 78.22 | 79.03 | 235,413 | +0.25(+0.32%) |
Apr 18, 2024 | 81.17 | 81.64 | 78.62 | 78.78 | 244,592 | -0.52(-0.66%) |
Apr 17, 2024 | 81.74 | 81.74 | 78.97 | 79.30 | 214,494 | -1.29(-1.60%) |
Apr 16, 2024 | 81.33 | 81.48 | 79.83 | 80.59 | 208,134 | -1.74(-2.11%) |
Apr 15, 2024 | 83.34 | 84.01 | 81.83 | 82.33 | 282,651 | -0.94(-1.13%) |
Apr 12, 2024 | 83.05 | 83.51 | 82.51 | 83.27 | 264,905 | -0.54(-0.64%) |
Apr 11, 2024 | 84.34 | 85.00 | 83.58 | 83.81 | 309,838 | +0.11(+0.13%) |
Apr 10, 2024 | 85.29 | 85.72 | 83.02 | 83.70 | 396,974 | -5.04(-5.68%) |
Apr 09, 2024 | 88.51 | 88.97 | 87.25 | 88.74 | 225,180 | +0.87(+0.99%) |
Apr 08, 2024 | 88.30 | 89.05 | 87.22 | 87.87 | 373,828 | +0.12(+0.14%) |
Apr 05, 2024 | 87.30 | 88.73 | 87.28 | 87.75 | 512,285 | +0.11(+0.13%) |
Apr 04, 2024 | 91.15 | 91.15 | 87.23 | 87.64 | 176,178 | -1.93(-2.15%) |
Apr 03, 2024 | 87.83 | 90.04 | 87.68 | 89.57 | 246,062 | +0.62(+0.70%) |
Apr 02, 2024 | 92.45 | 93.47 | 88.30 | 88.95 | 388,690 | -6.49(-6.80%) |