Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 90.98 | 91.25 | 90.04 | 90.74 | 254,648 | -0.73(-0.80%) |
May 20, 2024 | 90.14 | 92.34 | 90.00 | 91.47 | 409,197 | +0.97(+1.07%) |
May 17, 2024 | 91.00 | 91.75 | 90.02 | 90.50 | 389,246 | -0.58(-0.64%) |
May 16, 2024 | 90.72 | 91.18 | 89.23 | 91.08 | 363,860 | +0.22(+0.24%) |
May 15, 2024 | 87.39 | 90.92 | 86.53 | 90.86 | 409,261 | +4.11(+4.74%) |
May 14, 2024 | 85.88 | 86.79 | 85.42 | 86.75 | 257,721 | +1.28(+1.50%) |
May 13, 2024 | 85.77 | 86.74 | 85.07 | 85.47 | 286,920 | -0.17(-0.20%) |
May 10, 2024 | 85.81 | 86.38 | 85.09 | 85.64 | 241,038 | -0.04(-0.05%) |
May 09, 2024 | 85.31 | 86.03 | 84.99 | 85.68 | 289,430 | +0.48(+0.56%) |
May 08, 2024 | 84.38 | 85.82 | 83.83 | 85.20 | 703,242 | -0.89(-1.03%) |
May 07, 2024 | 82.89 | 86.15 | 82.76 | 86.09 | 500,373 | +3.07(+3.70%) |
May 06, 2024 | 81.66 | 83.32 | 81.48 | 83.02 | 358,429 | +1.55(+1.90%) |
May 03, 2024 | 78.21 | 81.87 | 77.41 | 81.47 | 424,140 | -0.28(-0.34%) |
May 02, 2024 | 81.67 | 81.97 | 80.23 | 81.75 | 490,874 | +0.34(+0.42%) |
May 01, 2024 | 80.79 | 82.64 | 79.83 | 81.41 | 420,285 | +0.96(+1.19%) |
Apr 30, 2024 | 82.35 | 83.08 | 80.19 | 80.45 | 470,643 | -2.01(-2.44%) |
Apr 29, 2024 | 83.96 | 84.17 | 82.06 | 82.46 | 698,338 | -1.12(-1.34%) |
Apr 26, 2024 | 83.53 | 84.38 | 83.50 | 83.58 | 277,399 | +0.41(+0.49%) |
Apr 25, 2024 | 82.01 | 83.44 | 82.01 | 83.17 | 369,063 | -0.28(-0.33%) |
Apr 24, 2024 | 83.66 | 84.61 | 82.61 | 83.45 | 256,818 | -0.33(-0.39%) |
Apr 23, 2024 | 82.40 | 83.86 | 82.40 | 83.78 | 178,619 | +1.56(+1.90%) |
Apr 22, 2024 | 83.06 | 83.26 | 81.30 | 82.22 | 424,334 | -0.10(-0.12%) |
Apr 19, 2024 | 80.84 | 82.51 | 80.84 | 82.32 | 729,430 | +1.55(+1.92%) |
Apr 18, 2024 | 80.92 | 82.80 | 80.00 | 80.77 | 567,726 | +0.21(+0.26%) |
Apr 17, 2024 | 81.60 | 81.91 | 80.43 | 80.56 | 201,755 | -0.58(-0.71%) |
Apr 16, 2024 | 80.61 | 81.72 | 80.30 | 81.14 | 182,284 | +0.12(+0.15%) |
Apr 15, 2024 | 82.37 | 83.51 | 80.68 | 81.02 | 269,797 | -1.08(-1.32%) |
Apr 12, 2024 | 82.67 | 82.89 | 81.66 | 82.10 | 264,990 | -1.57(-1.88%) |
Apr 11, 2024 | 82.48 | 84.24 | 82.07 | 83.67 | 298,667 | +1.54(+1.88%) |
Apr 10, 2024 | 82.83 | 84.78 | 81.65 | 82.13 | 356,931 | -3.01(-3.54%) |
Apr 09, 2024 | 86.38 | 86.98 | 84.38 | 85.14 | 523,076 | -0.79(-0.92%) |
Apr 08, 2024 | 84.66 | 86.35 | 84.66 | 85.93 | 226,934 | +1.36(+1.61%) |
Apr 05, 2024 | 83.46 | 84.79 | 82.95 | 84.57 | 313,591 | +1.11(+1.33%) |
Apr 04, 2024 | 84.82 | 86.27 | 83.45 | 83.46 | 293,647 | -0.21(-0.25%) |
Apr 03, 2024 | 83.18 | 85.25 | 82.99 | 83.67 | 291,696 | -0.09(-0.11%) |
Apr 02, 2024 | 84.00 | 84.26 | 82.95 | 83.76 | 301,809 | -1.71(-2.00%) |