Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 95.19 | 96.11 | 94.62 | 95.52 | 1,624,650 | -0.23(-0.24%) |
Jun 20, 2024 | 97.38 | 98.13 | 95.74 | 95.75 | 826,245 | -1.86(-1.91%) |
Jun 18, 2024 | 96.10 | 97.85 | 96.10 | 97.61 | 672,744 | +1.41(+1.47%) |
Jun 17, 2024 | 96.12 | 96.99 | 95.68 | 96.20 | 1,210,957 | -0.05(-0.05%) |
Jun 14, 2024 | 94.35 | 97.76 | 94.24 | 96.25 | 1,469,997 | +1.31(+1.37%) |
Jun 13, 2024 | 94.11 | 95.54 | 92.74 | 94.94 | 1,938,368 | +0.47(+0.50%) |
Jun 12, 2024 | 96.46 | 96.70 | 94.14 | 94.48 | 1,529,252 | -0.60(-0.63%) |
Jun 11, 2024 | 96.10 | 96.55 | 94.93 | 95.07 | 1,360,561 | -1.08(-1.12%) |
Jun 10, 2024 | 94.74 | 96.54 | 94.26 | 96.15 | 1,466,033 | +0.53(+0.55%) |
Jun 07, 2024 | 90.72 | 95.95 | 90.17 | 95.62 | 2,584,835 | +4.85(+5.35%) |
Jun 06, 2024 | 87.17 | 90.80 | 84.30 | 90.77 | 3,427,949 | +11.43(+14.40%) |
Jun 05, 2024 | 79.39 | 79.49 | 77.79 | 79.34 | 1,534,971 | +0.33(+0.42%) |
Jun 04, 2024 | 79.83 | 80.21 | 78.24 | 79.01 | 1,260,268 | -0.98(-1.22%) |
Jun 03, 2024 | 80.40 | 81.14 | 79.21 | 79.99 | 799,049 | +0.10(+0.12%) |
May 31, 2024 | 78.42 | 80.01 | 78.18 | 79.89 | 1,645,484 | +1.72(+2.20%) |
May 30, 2024 | 77.95 | 78.71 | 76.86 | 78.17 | 1,714,203 | -0.34(-0.43%) |
May 29, 2024 | 78.55 | 78.82 | 77.19 | 78.51 | 1,998,053 | -0.59(-0.74%) |
May 28, 2024 | 82.83 | 82.91 | 79.07 | 79.09 | 1,682,505 | -3.83(-4.61%) |
May 24, 2024 | 83.37 | 83.43 | 82.27 | 82.92 | 1,315,075 | +0.12(+0.14%) |
May 23, 2024 | 85.77 | 86.01 | 82.20 | 82.80 | 1,118,581 | -3.14(-3.65%) |
May 22, 2024 | 85.69 | 86.73 | 85.21 | 85.94 | 935,558 | +0.03(+0.03%) |
May 21, 2024 | 89.40 | 89.40 | 85.54 | 85.91 | 2,193,166 | -3.76(-4.19%) |
May 20, 2024 | 88.36 | 89.70 | 87.91 | 89.66 | 1,373,975 | +1.75(+1.99%) |
May 17, 2024 | 88.12 | 88.72 | 87.60 | 87.91 | 309,182 | -0.52(-0.59%) |
May 16, 2024 | 91.21 | 91.93 | 88.37 | 88.43 | 680,010 | -3.26(-3.55%) |
May 15, 2024 | 90.66 | 91.89 | 90.58 | 91.69 | 822,822 | +1.54(+1.71%) |
May 14, 2024 | 88.70 | 90.31 | 87.52 | 90.14 | 1,127,907 | +2.37(+2.70%) |
May 13, 2024 | 87.68 | 88.12 | 86.52 | 87.77 | 837,692 | +0.68(+0.78%) |
May 10, 2024 | 88.91 | 89.06 | 86.87 | 87.09 | 989,464 | -1.30(-1.47%) |
May 09, 2024 | 86.88 | 88.59 | 86.53 | 88.39 | 826,721 | +1.71(+1.98%) |
May 08, 2024 | 88.33 | 88.39 | 86.34 | 86.68 | 592,829 | -2.07(-2.34%) |
May 07, 2024 | 88.81 | 89.68 | 88.03 | 88.75 | 704,978 | +0.17(+0.19%) |
May 06, 2024 | 88.66 | 89.83 | 88.48 | 88.58 | 647,812 | +0.60(+0.68%) |
May 03, 2024 | 88.34 | 88.86 | 87.07 | 87.98 | 387,465 | +0.57(+0.65%) |
May 02, 2024 | 87.37 | 87.61 | 85.92 | 87.41 | 434,949 | +0.51(+0.58%) |
May 01, 2024 | 87.20 | 87.92 | 86.40 | 86.90 | 554,264 | -0.36(-0.41%) |
Apr 30, 2024 | 86.72 | 87.74 | 86.31 | 87.26 | 1,253,562 | -0.30(-0.34%) |
Apr 29, 2024 | 87.26 | 88.10 | 87.20 | 87.56 | 417,772 | +0.39(+0.45%) |
Apr 26, 2024 | 86.38 | 87.53 | 86.08 | 87.17 | 421,180 | +0.78(+0.90%) |
Apr 25, 2024 | 85.91 | 87.31 | 85.12 | 86.40 | 582,420 | -0.48(-0.55%) |
Apr 24, 2024 | 86.43 | 86.92 | 85.12 | 86.87 | 1,613,529 | +0.54(+0.62%) |
Apr 23, 2024 | 85.86 | 86.57 | 85.10 | 86.34 | 883,104 | +0.38(+0.44%) |
Apr 22, 2024 | 84.81 | 86.47 | 84.09 | 85.96 | 668,709 | +1.17(+1.37%) |
Apr 19, 2024 | 84.11 | 85.27 | 83.96 | 84.79 | 718,564 | +0.60(+0.71%) |
Apr 18, 2024 | 84.34 | 84.63 | 83.73 | 84.19 | 378,421 | +0.23(+0.27%) |
Apr 17, 2024 | 85.98 | 86.17 | 83.63 | 83.97 | 831,619 | -1.50(-1.76%) |
Apr 16, 2024 | 85.15 | 86.01 | 84.69 | 85.47 | 782,033 | +0.20(+0.23%) |
Apr 15, 2024 | 86.06 | 86.79 | 84.92 | 85.27 | 812,550 | -0.18(-0.21%) |
Apr 12, 2024 | 86.11 | 86.48 | 84.84 | 85.45 | 781,184 | -1.28(-1.47%) |
Apr 11, 2024 | 85.49 | 87.01 | 85.18 | 86.73 | 921,224 | +1.19(+1.39%) |
Apr 10, 2024 | 86.06 | 86.61 | 85.54 | 85.54 | 675,773 | -2.29(-2.61%) |
Apr 09, 2024 | 86.63 | 88.01 | 86.12 | 87.83 | 542,042 | +1.15(+1.32%) |
Apr 08, 2024 | 86.56 | 87.23 | 86.09 | 86.69 | 291,394 | +0.20(+0.23%) |
Apr 05, 2024 | 87.04 | 87.46 | 86.26 | 86.49 | 361,912 | -0.41(-0.47%) |
Apr 04, 2024 | 87.39 | 88.09 | 86.34 | 86.89 | 445,872 | +0.20(+0.23%) |
Apr 03, 2024 | 86.02 | 87.16 | 86.02 | 86.70 | 532,728 | +0.19(+0.22%) |
Apr 02, 2024 | 88.08 | 88.55 | 85.63 | 86.51 | 719,910 | -1.93(-2.19%) |