Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 86.00 | 86.14 | 84.75 | 85.38 | 194,702 | -0.59(-0.68%) |
Mar 28, 2024 | 84.72 | 86.56 | 84.70 | 85.96 | 488,511 | +1.24(+1.47%) |
Mar 27, 2024 | 82.51 | 84.83 | 82.23 | 84.72 | 1,593,366 | +2.96(+3.63%) |
Mar 26, 2024 | 81.43 | 82.50 | 80.78 | 81.75 | 487,977 | +0.09(+0.11%) |
Mar 25, 2024 | 80.96 | 81.90 | 80.76 | 81.66 | 189,478 | +1.06(+1.32%) |
Mar 22, 2024 | 80.63 | 81.24 | 80.32 | 80.60 | 207,296 | -0.26(-0.32%) |
Mar 21, 2024 | 81.60 | 81.61 | 80.44 | 80.86 | 191,946 | -0.31(-0.38%) |
Mar 20, 2024 | 79.94 | 81.55 | 79.68 | 81.17 | 169,440 | +1.22(+1.53%) |
Mar 19, 2024 | 79.60 | 80.73 | 79.60 | 79.94 | 256,307 | +0.04(+0.05%) |
Mar 18, 2024 | 80.22 | 81.33 | 79.73 | 79.90 | 270,797 | -0.53(-0.66%) |
Mar 15, 2024 | 80.47 | 81.75 | 80.17 | 80.43 | 530,030 | -0.57(-0.70%) |
Mar 14, 2024 | 81.49 | 81.49 | 79.67 | 81.00 | 284,788 | -0.49(-0.60%) |
Mar 13, 2024 | 81.73 | 82.67 | 80.80 | 81.49 | 354,024 | -0.21(-0.26%) |
Mar 12, 2024 | 82.50 | 83.09 | 81.26 | 81.69 | 211,820 | -1.13(-1.37%) |
Mar 11, 2024 | 84.07 | 84.50 | 82.35 | 82.83 | 258,895 | -1.73(-2.05%) |
Mar 08, 2024 | 84.96 | 86.42 | 84.36 | 84.56 | 228,540 | -0.35(-0.41%) |
Mar 07, 2024 | 85.37 | 86.15 | 84.05 | 84.91 | 265,195 | -0.29(-0.34%) |
Mar 06, 2024 | 86.93 | 87.53 | 85.12 | 85.20 | 329,301 | -0.74(-0.86%) |
Mar 05, 2024 | 88.78 | 89.49 | 85.76 | 85.93 | 201,494 | -3.38(-3.79%) |
Mar 04, 2024 | 89.03 | 90.14 | 88.29 | 89.32 | 190,397 | +0.09(+0.10%) |