Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 95.96 | 97.21 | 95.42 | 97.18 | 15,595,720 | +1.61(+1.68%) |
Jun 20, 2024 | 93.88 | 96.09 | 93.52 | 95.57 | 9,393,014 | +0.79(+0.83%) |
Jun 18, 2024 | 94.67 | 95.26 | 94.21 | 94.78 | 6,712,055 | -0.22(-0.23%) |
Jun 17, 2024 | 92.01 | 95.12 | 92.01 | 95.00 | 6,364,338 | +1.61(+1.72%) |
Jun 14, 2024 | 93.80 | 94.78 | 93.30 | 93.39 | 7,426,785 | -0.79(-0.84%) |
Jun 13, 2024 | 94.04 | 94.53 | 93.72 | 94.18 | 8,345,952 | +0.50(+0.53%) |
Jun 12, 2024 | 96.35 | 96.50 | 93.50 | 93.68 | 9,860,951 | -2.19(-2.28%) |
Jun 11, 2024 | 95.52 | 96.00 | 94.52 | 95.87 | 7,301,487 | -0.13(-0.14%) |
Jun 10, 2024 | 95.73 | 96.99 | 95.60 | 96.00 | 7,035,366 | -0.55(-0.57%) |
Jun 07, 2024 | 95.39 | 97.94 | 95.30 | 96.55 | 9,397,395 | +0.83(+0.87%) |
Jun 06, 2024 | 94.86 | 96.80 | 93.99 | 95.72 | 9,759,775 | +1.40(+1.48%) |
Jun 05, 2024 | 95.31 | 95.32 | 93.70 | 94.32 | 7,462,037 | -0.42(-0.44%) |
Jun 04, 2024 | 94.29 | 95.11 | 93.41 | 94.74 | 7,838,174 | +0.34(+0.36%) |
Jun 03, 2024 | 94.52 | 95.25 | 94.05 | 94.40 | 9,667,553 | -0.28(-0.30%) |
May 31, 2024 | 93.14 | 94.70 | 92.61 | 94.68 | 12,622,811 | +1.59(+1.71%) |
May 30, 2024 | 91.87 | 93.51 | 91.60 | 93.09 | 9,343,689 | +1.77(+1.94%) |
May 29, 2024 | 91.32 | 92.36 | 91.02 | 91.31 | 7,265,026 | -0.33(-0.36%) |
May 28, 2024 | 91.38 | 92.15 | 90.99 | 91.64 | 10,875,771 | +0.25(+0.27%) |
May 24, 2024 | 91.41 | 91.84 | 91.13 | 91.39 | 6,964,228 | +0.35(+0.38%) |
May 23, 2024 | 92.09 | 92.22 | 90.80 | 91.04 | 7,758,414 | -1.10(-1.19%) |
May 22, 2024 | 91.59 | 92.40 | 91.29 | 92.14 | 7,640,902 | -0.32(-0.34%) |
May 21, 2024 | 91.21 | 92.49 | 91.09 | 92.46 | 7,838,611 | +1.05(+1.14%) |
May 20, 2024 | 91.89 | 92.34 | 90.48 | 91.41 | 9,738,666 | -0.41(-0.44%) |
May 17, 2024 | 91.65 | 91.93 | 90.98 | 91.82 | 12,066,889 | +0.41(+0.45%) |
May 16, 2024 | 91.33 | 92.48 | 91.17 | 91.41 | 12,760,294 | +0.10(+0.11%) |
May 15, 2024 | 91.93 | 92.26 | 90.50 | 91.31 | 15,674,329 | -1.12(-1.21%) |
May 14, 2024 | 92.63 | 93.97 | 92.24 | 92.43 | 7,841,146 | +0.07(+0.08%) |
May 13, 2024 | 90.91 | 92.41 | 90.80 | 92.36 | 8,825,941 | +1.77(+1.96%) |
May 10, 2024 | 92.71 | 92.77 | 90.53 | 90.59 | 10,589,682 | -2.44(-2.62%) |
May 09, 2024 | 93.28 | 93.61 | 92.65 | 93.03 | 6,454,814 | -0.20(-0.21%) |
May 08, 2024 | 92.76 | 93.28 | 92.37 | 93.23 | 5,393,465 | -0.19(-0.20%) |
May 07, 2024 | 93.71 | 93.95 | 92.85 | 93.41 | 7,141,228 | +0.42(+0.45%) |
May 06, 2024 | 92.45 | 93.01 | 92.12 | 93.00 | 6,721,769 | +1.21(+1.31%) |
May 03, 2024 | 92.73 | 93.29 | 91.51 | 91.79 | 5,807,348 | -0.26(-0.28%) |
May 02, 2024 | 90.97 | 92.09 | 90.56 | 92.05 | 7,366,797 | +2.06(+2.29%) |
May 01, 2024 | 91.45 | 91.51 | 89.74 | 89.99 | 9,822,502 | -1.91(-2.08%) |
Apr 30, 2024 | 92.55 | 93.15 | 91.89 | 91.90 | 6,517,940 | -1.79(-1.91%) |
Apr 29, 2024 | 94.07 | 94.52 | 93.34 | 93.69 | 5,053,043 | -0.06(-0.06%) |
Apr 26, 2024 | 94.22 | 95.05 | 93.54 | 93.75 | 6,139,700 | +0.18(+0.19%) |
Apr 25, 2024 | 93.63 | 94.42 | 92.08 | 93.57 | 5,337,777 | -0.70(-0.74%) |
Apr 24, 2024 | 93.73 | 94.82 | 93.73 | 94.27 | 6,517,721 | +0.62(+0.66%) |
Apr 23, 2024 | 94.00 | 94.35 | 93.54 | 93.65 | 6,609,904 | -0.17(-0.18%) |
Apr 22, 2024 | 94.26 | 94.69 | 93.48 | 93.82 | 8,675,434 | -0.34(-0.36%) |
Apr 19, 2024 | 95.05 | 95.85 | 94.12 | 94.16 | 11,285,833 | -1.21(-1.26%) |
Apr 18, 2024 | 94.79 | 95.51 | 94.16 | 95.37 | 10,101,714 | +0.90(+0.95%) |
Apr 17, 2024 | 94.24 | 94.70 | 93.30 | 94.47 | 10,220,460 | +1.44(+1.55%) |
Apr 16, 2024 | 92.68 | 93.82 | 91.29 | 93.03 | 10,453,745 | +0.29(+0.31%) |
Apr 15, 2024 | 93.23 | 93.54 | 92.18 | 92.74 | 11,641,189 | +1.10(+1.20%) |
Apr 12, 2024 | 91.65 | 92.51 | 90.77 | 91.64 | 10,948,572 | +0.00(+0.00%) |
Apr 11, 2024 | 90.87 | 92.05 | 90.48 | 91.64 | 15,385,672 | +2.99(+3.37%) |
Apr 10, 2024 | 89.55 | 89.75 | 88.42 | 88.65 | 7,962,705 | -1.99(-2.20%) |
Apr 09, 2024 | 89.65 | 90.81 | 89.52 | 90.65 | 7,221,811 | +1.00(+1.11%) |
Apr 08, 2024 | 88.76 | 89.91 | 88.45 | 89.65 | 8,487,740 | +1.16(+1.31%) |
Apr 05, 2024 | 88.80 | 89.90 | 88.45 | 88.49 | 9,754,686 | -0.23(-0.26%) |
Apr 04, 2024 | 90.60 | 90.70 | 88.54 | 88.72 | 12,151,103 | -1.26(-1.39%) |
Apr 03, 2024 | 90.66 | 91.08 | 89.93 | 89.98 | 8,901,411 | -0.62(-0.68%) |
Apr 02, 2024 | 91.40 | 91.54 | 90.28 | 90.60 | 11,149,632 | -1.60(-1.74%) |