Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 86.44 | 86.81 | 86.27 | 86.65 | 98,033 | +0.35(+0.41%) |
May 17, 2024 | 86.41 | 86.41 | 86.00 | 86.30 | 84,161 | +0.16(+0.19%) |
May 16, 2024 | 87.01 | 87.15 | 86.14 | 86.14 | 97,845 | -0.94(-1.08%) |
May 15, 2024 | 86.98 | 87.15 | 86.64 | 87.08 | 103,661 | +0.90(+1.04%) |
May 14, 2024 | 86.06 | 86.31 | 85.86 | 86.18 | 189,186 | +0.61(+0.71%) |
May 13, 2024 | 86.40 | 86.40 | 85.55 | 85.57 | 74,421 | -0.36(-0.42%) |
May 10, 2024 | 86.37 | 86.37 | 85.73 | 85.93 | 81,634 | -0.15(-0.17%) |
May 09, 2024 | 85.27 | 86.08 | 85.13 | 86.08 | 116,810 | +0.93(+1.09%) |
May 08, 2024 | 85.18 | 85.39 | 84.90 | 85.15 | 178,345 | -0.48(-0.56%) |
May 07, 2024 | 85.56 | 86.12 | 85.42 | 85.63 | 1,902,776 | +0.19(+0.22%) |
May 06, 2024 | 84.68 | 85.44 | 84.68 | 85.44 | 223,911 | +1.41(+1.68%) |
May 03, 2024 | 84.28 | 84.71 | 83.86 | 84.03 | 164,485 | +0.94(+1.13%) |
May 02, 2024 | 82.90 | 83.24 | 81.96 | 83.09 | 106,836 | +1.09(+1.33%) |
May 01, 2024 | 82.10 | 83.30 | 81.58 | 82.00 | 451,237 | -0.01(-0.01%) |
Apr 30, 2024 | 83.30 | 83.43 | 82.01 | 82.01 | 67,887 | -1.69(-2.02%) |
Apr 29, 2024 | 83.50 | 83.77 | 83.26 | 83.70 | 78,540 | +0.56(+0.67%) |
Apr 26, 2024 | 83.03 | 83.48 | 82.85 | 83.14 | 104,267 | +0.23(+0.28%) |
Apr 25, 2024 | 82.25 | 83.10 | 81.84 | 82.91 | 1,715,929 | -0.23(-0.28%) |
Apr 24, 2024 | 83.35 | 83.75 | 82.53 | 83.14 | 155,178 | +0.02(+0.02%) |
Apr 23, 2024 | 82.16 | 83.37 | 82.09 | 83.12 | 169,559 | +1.24(+1.51%) |
Apr 22, 2024 | 81.42 | 82.35 | 81.03 | 81.88 | 85,029 | +0.84(+1.04%) |
Apr 19, 2024 | 81.02 | 81.64 | 80.56 | 81.04 | 74,302 | -0.19(-0.23%) |
Apr 18, 2024 | 81.90 | 82.24 | 81.06 | 81.23 | 77,380 | -0.31(-0.38%) |
Apr 17, 2024 | 82.85 | 82.85 | 81.49 | 81.54 | 135,518 | -0.84(-1.02%) |
Apr 16, 2024 | 82.49 | 82.74 | 81.88 | 82.38 | 123,511 | -0.28(-0.34%) |
Apr 15, 2024 | 84.35 | 84.58 | 82.50 | 82.66 | 87,885 | -0.91(-1.09%) |
Apr 12, 2024 | 84.46 | 84.61 | 83.35 | 83.57 | 135,059 | -1.37(-1.61%) |
Apr 11, 2024 | 85.24 | 85.24 | 84.37 | 84.94 | 120,610 | +0.11(+0.13%) |
Apr 10, 2024 | 84.71 | 85.41 | 84.41 | 84.83 | 115,306 | -1.40(-1.62%) |
Apr 09, 2024 | 86.62 | 86.69 | 85.46 | 86.23 | 82,210 | -0.10(-0.12%) |
Apr 08, 2024 | 86.39 | 86.62 | 86.06 | 86.33 | 95,520 | +0.21(+0.24%) |
Apr 05, 2024 | 85.27 | 86.41 | 85.27 | 86.12 | 86,200 | +0.95(+1.12%) |
Apr 04, 2024 | 86.76 | 86.98 | 84.97 | 85.17 | 141,613 | -0.92(-1.07%) |
Apr 03, 2024 | 85.50 | 86.29 | 85.50 | 86.09 | 167,588 | +0.35(+0.41%) |
Apr 02, 2024 | 86.10 | 86.10 | 85.31 | 85.74 | 312,912 | -1.03(-1.19%) |