Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 87.76 | 88.31 | 87.64 | 87.94 | 79,083 | +0.24(+0.27%) |
May 17, 2024 | 87.92 | 87.92 | 87.52 | 87.70 | 93,097 | -0.06(-0.07%) |
May 16, 2024 | 88.17 | 88.17 | 87.64 | 87.76 | 95,962 | -0.45(-0.51%) |
May 15, 2024 | 88.39 | 88.39 | 87.71 | 88.21 | 56,833 | +0.64(+0.73%) |
May 14, 2024 | 87.47 | 87.90 | 87.20 | 87.57 | 65,634 | +0.75(+0.86%) |
May 13, 2024 | 87.38 | 87.50 | 86.75 | 86.82 | 83,699 | +0.09(+0.10%) |
May 10, 2024 | 87.47 | 87.47 | 86.49 | 86.73 | 59,788 | -0.43(-0.49%) |
May 09, 2024 | 86.28 | 87.18 | 86.20 | 87.16 | 61,461 | +0.96(+1.11%) |
May 08, 2024 | 85.66 | 86.20 | 85.58 | 86.20 | 68,451 | -0.55(-0.63%) |
May 07, 2024 | 86.49 | 87.36 | 86.42 | 86.75 | 93,238 | +0.49(+0.57%) |
May 06, 2024 | 85.75 | 86.45 | 85.75 | 86.26 | 75,500 | +0.86(+1.01%) |
May 03, 2024 | 85.89 | 85.96 | 84.97 | 85.40 | 108,235 | +0.79(+0.93%) |
May 02, 2024 | 84.26 | 84.69 | 83.40 | 84.61 | 121,121 | +1.11(+1.33%) |
May 01, 2024 | 83.31 | 84.93 | 83.16 | 83.50 | 569,012 | +0.29(+0.35%) |
Apr 30, 2024 | 84.19 | 84.39 | 83.19 | 83.21 | 118,870 | -1.48(-1.75%) |
Apr 29, 2024 | 84.49 | 84.91 | 84.44 | 84.69 | 93,042 | +0.46(+0.55%) |
Apr 26, 2024 | 83.61 | 85.19 | 83.53 | 84.23 | 92,721 | +0.72(+0.86%) |
Apr 25, 2024 | 82.93 | 83.65 | 82.34 | 83.51 | 330,644 | -0.34(-0.41%) |
Apr 24, 2024 | 83.99 | 84.51 | 83.40 | 83.85 | 85,809 | -0.19(-0.23%) |
Apr 23, 2024 | 82.42 | 84.20 | 82.42 | 84.04 | 124,915 | +1.69(+2.05%) |
Apr 22, 2024 | 81.98 | 82.83 | 81.67 | 82.35 | 105,685 | +0.67(+0.82%) |
Apr 19, 2024 | 81.03 | 82.02 | 81.03 | 81.68 | 742,368 | +0.43(+0.53%) |
Apr 18, 2024 | 81.74 | 82.34 | 81.05 | 81.25 | 133,230 | -0.01(-0.01%) |
Apr 17, 2024 | 82.85 | 82.85 | 81.26 | 81.26 | 131,742 | -1.01(-1.23%) |
Apr 16, 2024 | 82.17 | 82.56 | 81.51 | 82.27 | 239,253 | +0.00(+0.00%) |
Apr 15, 2024 | 83.82 | 84.03 | 82.25 | 82.27 | 108,090 | -1.01(-1.21%) |
Apr 12, 2024 | 84.10 | 84.40 | 82.98 | 83.28 | 113,882 | -1.25(-1.48%) |
Apr 11, 2024 | 84.46 | 84.59 | 83.77 | 84.53 | 102,041 | +0.54(+0.64%) |
Apr 10, 2024 | 84.61 | 84.88 | 83.62 | 83.99 | 130,766 | -2.34(-2.71%) |
Apr 09, 2024 | 86.52 | 86.69 | 85.55 | 86.33 | 97,856 | +0.17(+0.20%) |
Apr 08, 2024 | 86.27 | 86.39 | 85.82 | 86.16 | 82,282 | +0.36(+0.42%) |
Apr 05, 2024 | 85.14 | 86.06 | 85.05 | 85.80 | 91,501 | +0.57(+0.67%) |
Apr 04, 2024 | 86.70 | 86.90 | 84.96 | 85.23 | 98,580 | -0.64(-0.75%) |
Apr 03, 2024 | 84.97 | 86.08 | 84.97 | 85.87 | 162,695 | +0.66(+0.77%) |
Apr 02, 2024 | 85.97 | 85.97 | 84.64 | 85.21 | 170,820 | -1.49(-1.72%) |
Apr 01, 2024 | 87.43 | 87.43 | 86.53 | 86.70 | 211,034 | -0.53(-0.61%) |
Mar 28, 2024 | 86.94 | 87.79 | 86.88 | 87.23 | 315,525 | +0.47(+0.54%) |
Mar 27, 2024 | 85.73 | 86.76 | 85.65 | 86.76 | 93,529 | +1.65(+1.94%) |
Mar 26, 2024 | 85.63 | 85.76 | 85.01 | 85.11 | 406,115 | +0.01(+0.01%) |
Mar 25, 2024 | 85.68 | 85.95 | 85.10 | 85.10 | 111,287 | -0.37(-0.43%) |
Mar 22, 2024 | 86.28 | 86.49 | 85.46 | 85.47 | 105,211 | -0.83(-0.96%) |
Mar 21, 2024 | 85.87 | 86.58 | 85.76 | 86.30 | 200,615 | +1.10(+1.29%) |
Mar 20, 2024 | 83.94 | 85.65 | 83.73 | 85.20 | 275,293 | +1.08(+1.28%) |
Mar 19, 2024 | 83.17 | 84.32 | 83.17 | 84.12 | 149,356 | +0.65(+0.78%) |
Mar 18, 2024 | 83.81 | 84.00 | 83.33 | 83.47 | 667,779 | -0.18(-0.21%) |
Mar 15, 2024 | 83.05 | 83.75 | 83.05 | 83.65 | 98,392 | +0.28(+0.34%) |
Mar 14, 2024 | 84.31 | 84.31 | 82.71 | 83.37 | 123,354 | -1.05(-1.24%) |
Mar 13, 2024 | 84.22 | 84.73 | 84.11 | 84.41 | 144,354 | +0.22(+0.26%) |
Mar 12, 2024 | 84.28 | 84.46 | 83.71 | 84.19 | 206,221 | -0.05(-0.06%) |
Mar 11, 2024 | 84.50 | 84.78 | 83.83 | 84.24 | 191,313 | -0.57(-0.67%) |
Mar 08, 2024 | 85.70 | 86.22 | 84.64 | 84.81 | 171,633 | -0.34(-0.40%) |
Mar 07, 2024 | 85.15 | 85.71 | 85.10 | 85.15 | 718,097 | +0.66(+0.78%) |
Mar 06, 2024 | 84.88 | 84.90 | 84.27 | 84.49 | 232,807 | +0.33(+0.39%) |
Mar 05, 2024 | 84.53 | 85.05 | 83.89 | 84.16 | 98,536 | -0.75(-0.88%) |
Mar 04, 2024 | 85.37 | 85.73 | 84.76 | 84.91 | 79,291 | -0.27(-0.32%) |