Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 91.31 | 92.41 | 90.52 | 92.29 | 564,608 | +0.73(+0.80%) |
May 20, 2024 | 90.41 | 91.59 | 89.84 | 91.56 | 854,357 | +1.40(+1.55%) |
May 17, 2024 | 89.78 | 90.22 | 88.46 | 90.16 | 907,520 | +0.75(+0.84%) |
May 16, 2024 | 90.79 | 91.41 | 89.40 | 89.42 | 1,124,740 | -2.36(-2.57%) |
May 15, 2024 | 90.75 | 92.11 | 90.23 | 91.78 | 1,960,930 | +2.38(+2.67%) |
May 14, 2024 | 88.55 | 89.78 | 88.03 | 89.40 | 942,717 | +1.51(+1.71%) |
May 13, 2024 | 87.76 | 88.13 | 87.07 | 87.89 | 1,074,005 | +0.89(+1.02%) |
May 10, 2024 | 87.04 | 87.72 | 85.63 | 87.00 | 1,189,617 | +0.28(+0.32%) |
May 09, 2024 | 87.90 | 88.15 | 84.91 | 86.72 | 2,516,845 | -1.17(-1.33%) |
May 08, 2024 | 83.26 | 87.91 | 80.59 | 87.89 | 3,982,519 | +15.13(+20.79%) |
May 07, 2024 | 73.40 | 73.83 | 72.70 | 72.76 | 1,705,449 | -0.72(-0.98%) |
May 06, 2024 | 74.93 | 75.04 | 73.24 | 73.48 | 757,718 | -0.61(-0.82%) |
May 03, 2024 | 74.91 | 76.13 | 73.93 | 74.09 | 705,561 | +0.45(+0.61%) |
May 02, 2024 | 73.61 | 73.86 | 72.07 | 73.64 | 389,146 | +0.98(+1.34%) |
May 01, 2024 | 73.01 | 74.63 | 71.86 | 72.66 | 765,366 | -0.32(-0.44%) |
Apr 30, 2024 | 73.11 | 74.27 | 72.92 | 72.98 | 691,941 | -0.97(-1.31%) |
Apr 29, 2024 | 74.64 | 75.11 | 73.46 | 73.95 | 730,969 | -0.41(-0.55%) |
Apr 26, 2024 | 74.98 | 75.92 | 74.28 | 74.36 | 846,485 | -0.25(-0.33%) |
Apr 25, 2024 | 74.10 | 74.83 | 73.65 | 74.61 | 1,262,891 | -0.37(-0.49%) |
Apr 24, 2024 | 73.84 | 75.35 | 73.13 | 74.98 | 1,008,774 | +1.30(+1.76%) |
Apr 23, 2024 | 72.71 | 74.13 | 72.57 | 73.68 | 621,695 | +0.66(+0.90%) |
Apr 22, 2024 | 71.97 | 73.35 | 71.75 | 73.02 | 848,782 | +1.12(+1.55%) |
Apr 19, 2024 | 71.95 | 72.71 | 71.19 | 71.91 | 1,136,046 | +0.09(+0.12%) |
Apr 18, 2024 | 73.26 | 73.49 | 71.63 | 71.82 | 790,739 | -0.73(-1.00%) |
Apr 17, 2024 | 73.54 | 74.06 | 72.52 | 72.54 | 990,703 | -0.24(-0.33%) |
Apr 16, 2024 | 73.98 | 74.28 | 72.74 | 72.78 | 1,070,662 | -2.27(-3.03%) |
Apr 15, 2024 | 76.61 | 77.07 | 74.50 | 75.06 | 781,948 | -1.50(-1.95%) |
Apr 12, 2024 | 77.34 | 77.37 | 75.74 | 76.55 | 846,654 | -1.34(-1.72%) |
Apr 11, 2024 | 77.36 | 78.31 | 76.27 | 77.89 | 822,956 | +0.63(+0.81%) |
Apr 10, 2024 | 78.28 | 79.32 | 77.24 | 77.26 | 1,162,259 | -2.29(-2.88%) |
Apr 09, 2024 | 78.90 | 80.08 | 78.60 | 79.55 | 819,806 | +0.96(+1.22%) |
Apr 08, 2024 | 80.52 | 80.54 | 78.53 | 78.60 | 787,777 | -1.52(-1.89%) |
Apr 05, 2024 | 80.53 | 81.07 | 80.07 | 80.11 | 867,138 | -0.34(-0.42%) |
Apr 04, 2024 | 83.15 | 83.22 | 80.13 | 80.45 | 732,107 | -1.61(-1.96%) |
Apr 03, 2024 | 81.00 | 82.25 | 80.50 | 82.06 | 1,133,740 | +0.80(+0.98%) |
Apr 02, 2024 | 82.03 | 82.26 | 80.49 | 81.26 | 874,819 | -1.77(-2.14%) |
Apr 01, 2024 | 83.59 | 83.76 | 82.55 | 83.03 | 867,206 | -0.64(-0.76%) |
Mar 28, 2024 | 83.22 | 83.86 | 83.62 | 83.67 | 896,935 | +0.31(+0.37%) |
Mar 27, 2024 | 82.75 | 83.49 | 82.33 | 83.36 | 567,788 | +1.24(+1.51%) |
Mar 26, 2024 | 82.48 | 83.12 | 81.90 | 82.13 | 620,418 | -0.22(-0.27%) |
Mar 25, 2024 | 82.00 | 84.30 | 81.22 | 82.35 | 573,302 | +0.18(+0.22%) |
Mar 22, 2024 | 82.04 | 82.60 | 81.39 | 82.17 | 988,833 | +0.12(+0.15%) |
Mar 21, 2024 | 81.43 | 82.35 | 80.53 | 82.05 | 904,399 | +1.68(+2.08%) |
Mar 20, 2024 | 78.46 | 81.44 | 78.07 | 80.37 | 1,206,289 | +1.85(+2.36%) |
Mar 19, 2024 | 77.20 | 78.77 | 76.99 | 78.52 | 593,494 | +1.23(+1.59%) |
Mar 18, 2024 | 78.73 | 79.17 | 77.05 | 77.29 | 834,574 | -0.93(-1.19%) |
Mar 15, 2024 | 75.46 | 78.50 | 75.43 | 78.22 | 5,329,251 | +2.10(+2.76%) |
Mar 14, 2024 | 77.44 | 78.39 | 75.43 | 76.11 | 1,243,353 | -1.98(-2.54%) |
Mar 13, 2024 | 76.44 | 79.50 | 76.11 | 78.10 | 1,281,352 | +1.75(+2.29%) |
Mar 12, 2024 | 76.14 | 76.44 | 75.27 | 76.35 | 912,754 | +0.12(+0.16%) |
Mar 11, 2024 | 76.20 | 76.75 | 74.58 | 76.23 | 1,246,744 | -0.45(-0.59%) |
Mar 08, 2024 | 76.03 | 77.19 | 74.85 | 76.68 | 1,058,532 | +1.26(+1.67%) |
Mar 07, 2024 | 75.66 | 76.57 | 75.26 | 75.43 | 505,451 | +0.32(+0.42%) |
Mar 06, 2024 | 75.39 | 76.09 | 75.00 | 75.11 | 546,332 | +0.29(+0.39%) |
Mar 05, 2024 | 74.90 | 76.16 | 74.52 | 74.82 | 740,739 | -0.51(-0.68%) |
Mar 04, 2024 | 75.54 | 76.65 | 74.83 | 75.33 | 675,850 | +0.46(+0.61%) |