Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 90.84 | 91.13 | 90.36 | 90.90 | 125,893 | +0.78(+0.87%) |
May 23, 2024 | 91.16 | 91.17 | 89.61 | 90.12 | 208,770 | -1.24(-1.36%) |
May 22, 2024 | 91.63 | 92.14 | 91.20 | 91.36 | 102,549 | -0.71(-0.77%) |
May 21, 2024 | 91.85 | 92.64 | 91.85 | 92.07 | 106,013 | +0.14(+0.15%) |
May 20, 2024 | 92.10 | 92.13 | 91.07 | 91.93 | 110,241 | -0.23(-0.25%) |
May 17, 2024 | 92.58 | 93.00 | 91.96 | 92.16 | 103,333 | -0.06(-0.07%) |
May 16, 2024 | 91.59 | 92.56 | 91.50 | 92.22 | 89,762 | +0.21(+0.23%) |
May 15, 2024 | 92.79 | 93.07 | 91.89 | 92.01 | 99,422 | +0.05(+0.05%) |
May 14, 2024 | 93.36 | 93.58 | 91.56 | 91.96 | 159,016 | -0.00(-0.00%) |
May 13, 2024 | 93.05 | 93.35 | 91.59 | 91.96 | 133,995 | -0.51(-0.55%) |
May 10, 2024 | 90.94 | 92.88 | 90.31 | 92.47 | 148,386 | +1.14(+1.25%) |
May 09, 2024 | 92.03 | 93.24 | 91.16 | 91.33 | 160,130 | -0.94(-1.01%) |
May 08, 2024 | 89.49 | 92.33 | 87.63 | 92.26 | 186,877 | +2.42(+2.69%) |
May 07, 2024 | 92.53 | 96.70 | 89.60 | 89.84 | 447,237 | -0.36(-0.40%) |
May 06, 2024 | 88.00 | 90.27 | 87.96 | 90.20 | 292,109 | +2.83(+3.23%) |
May 03, 2024 | 87.57 | 87.74 | 86.64 | 87.38 | 107,330 | +0.77(+0.88%) |
May 02, 2024 | 87.03 | 87.07 | 86.07 | 86.61 | 131,790 | +0.34(+0.39%) |
May 01, 2024 | 85.28 | 87.04 | 84.52 | 86.27 | 138,489 | +1.34(+1.58%) |
Apr 30, 2024 | 85.17 | 85.45 | 84.55 | 84.93 | 168,155 | -0.65(-0.76%) |
Apr 29, 2024 | 84.62 | 85.84 | 84.62 | 85.58 | 121,779 | +1.42(+1.69%) |
Apr 26, 2024 | 85.19 | 85.83 | 84.01 | 84.15 | 125,573 | -0.99(-1.16%) |
Apr 25, 2024 | 84.56 | 85.37 | 83.95 | 85.14 | 102,745 | -0.13(-0.15%) |
Apr 24, 2024 | 84.17 | 85.56 | 84.13 | 85.27 | 119,629 | +0.66(+0.78%) |
Apr 23, 2024 | 83.54 | 85.03 | 83.33 | 84.61 | 172,570 | +0.76(+0.90%) |
Apr 22, 2024 | 84.05 | 84.44 | 83.36 | 83.85 | 116,280 | +0.03(+0.04%) |
Apr 19, 2024 | 81.77 | 83.98 | 81.77 | 83.82 | 190,896 | +1.95(+2.38%) |
Apr 18, 2024 | 81.84 | 82.75 | 81.41 | 81.87 | 137,801 | +0.16(+0.19%) |
Apr 17, 2024 | 83.39 | 83.74 | 81.62 | 81.71 | 123,098 | -0.97(-1.17%) |
Apr 16, 2024 | 82.02 | 82.79 | 81.24 | 82.68 | 147,748 | +0.08(+0.10%) |
Apr 15, 2024 | 82.35 | 83.18 | 82.14 | 82.60 | 188,500 | +0.01(+0.01%) |
Apr 12, 2024 | 82.20 | 83.10 | 82.07 | 82.59 | 158,804 | +0.08(+0.10%) |
Apr 11, 2024 | 82.72 | 83.16 | 82.37 | 82.51 | 132,338 | +0.04(+0.05%) |
Apr 10, 2024 | 82.20 | 82.94 | 81.47 | 82.47 | 221,262 | -1.56(-1.86%) |
Apr 09, 2024 | 86.48 | 87.18 | 83.67 | 84.03 | 225,977 | -2.92(-3.35%) |
Apr 08, 2024 | 86.11 | 87.55 | 85.60 | 86.95 | 222,880 | +1.23(+1.44%) |
Apr 05, 2024 | 84.37 | 85.80 | 84.07 | 85.71 | 166,632 | +0.86(+1.01%) |
Apr 04, 2024 | 85.34 | 85.68 | 84.31 | 84.86 | 214,700 | +0.08(+0.09%) |
Apr 03, 2024 | 83.98 | 85.48 | 83.98 | 84.78 | 179,474 | +0.19(+0.22%) |
Apr 02, 2024 | 84.64 | 85.32 | 83.63 | 84.59 | 227,062 | -0.79(-0.92%) |