Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 91.40 | 91.40 | 89.89 | 91.02 | 5,126,113 | -0.33(-0.36%) |
Jun 14, 2024 | 91.42 | 92.51 | 90.62 | 91.35 | 3,857,460 | -1.46(-1.57%) |
Jun 13, 2024 | 91.88 | 93.52 | 91.76 | 92.81 | 3,818,596 | -1.71(-1.81%) |
Jun 12, 2024 | 95.00 | 96.24 | 93.23 | 94.52 | 5,876,380 | +0.99(+1.06%) |
Jun 11, 2024 | 93.54 | 93.93 | 92.57 | 93.53 | 3,535,684 | -0.77(-0.82%) |
Jun 10, 2024 | 92.16 | 94.86 | 91.93 | 94.30 | 4,989,955 | +1.45(+1.56%) |
Jun 07, 2024 | 93.07 | 93.79 | 92.33 | 92.85 | 4,605,447 | -0.51(-0.55%) |
Jun 06, 2024 | 93.38 | 93.68 | 92.64 | 93.36 | 12,712,355 | -0.94(-1.00%) |
Jun 05, 2024 | 94.50 | 94.98 | 93.72 | 94.30 | 16,755,838 | +0.30(+0.32%) |
Jun 04, 2024 | 95.14 | 95.62 | 93.70 | 94.00 | 8,094,218 | -1.62(-1.69%) |
Jun 03, 2024 | 97.89 | 98.10 | 94.19 | 95.62 | 4,276,630 | -1.61(-1.66%) |
May 31, 2024 | 96.49 | 97.40 | 93.77 | 97.23 | 7,425,044 | +0.90(+0.93%) |
May 30, 2024 | 95.60 | 96.88 | 95.49 | 96.33 | 7,134,266 | +0.77(+0.81%) |
May 29, 2024 | 96.06 | 97.49 | 95.45 | 95.56 | 7,543,797 | -3.26(-3.30%) |
May 28, 2024 | 97.58 | 98.99 | 97.10 | 98.82 | 4,616,890 | +0.59(+0.60%) |
May 24, 2024 | 100.03 | 100.56 | 98.16 | 98.23 | 5,206,173 | +0.09(+0.09%) |
May 23, 2024 | 99.98 | 100.30 | 97.05 | 98.14 | 7,343,086 | -1.35(-1.36%) |
May 22, 2024 | 98.05 | 99.69 | 97.18 | 99.49 | 9,156,812 | +3.71(+3.87%) |
May 21, 2024 | 94.40 | 96.11 | 94.25 | 95.78 | 3,681,187 | -0.23(-0.24%) |
May 20, 2024 | 94.03 | 97.13 | 93.86 | 96.01 | 6,184,840 | +2.12(+2.26%) |
May 17, 2024 | 94.12 | 94.18 | 93.04 | 93.89 | 3,626,762 | +0.09(+0.10%) |
May 16, 2024 | 94.52 | 95.25 | 93.70 | 93.80 | 5,356,161 | -1.11(-1.17%) |
May 15, 2024 | 94.15 | 95.25 | 93.52 | 94.91 | 4,978,305 | +1.49(+1.60%) |
May 14, 2024 | 92.29 | 93.63 | 92.29 | 93.42 | 3,828,289 | +1.31(+1.43%) |
May 13, 2024 | 91.95 | 93.01 | 91.71 | 92.11 | 3,403,726 | +1.04(+1.14%) |
May 10, 2024 | 91.71 | 91.97 | 90.42 | 91.07 | 3,061,047 | +0.02(+0.02%) |
May 09, 2024 | 91.29 | 91.86 | 90.80 | 91.05 | 3,924,496 | -0.51(-0.55%) |
May 08, 2024 | 90.64 | 91.77 | 89.40 | 91.56 | 4,860,105 | -0.07(-0.08%) |
May 07, 2024 | 93.67 | 95.69 | 91.43 | 91.63 | 7,449,386 | -1.69(-1.81%) |
May 06, 2024 | 91.24 | 93.48 | 91.16 | 93.32 | 7,271,398 | +2.39(+2.63%) |
May 03, 2024 | 91.24 | 92.15 | 90.23 | 90.93 | 7,015,946 | +1.89(+2.12%) |
May 02, 2024 | 89.62 | 89.85 | 87.08 | 89.04 | 5,431,931 | +0.67(+0.75%) |
May 01, 2024 | 90.01 | 91.83 | 88.04 | 88.37 | 7,318,670 | -3.18(-3.47%) |
Apr 30, 2024 | 92.42 | 93.54 | 91.52 | 91.55 | 6,054,672 | -1.19(-1.29%) |
Apr 29, 2024 | 92.44 | 93.54 | 92.23 | 92.74 | 6,134,948 | -0.42(-0.45%) |
Apr 26, 2024 | 91.03 | 94.19 | 91.03 | 93.16 | 5,647,581 | +1.38(+1.51%) |
Apr 25, 2024 | 91.22 | 92.06 | 89.40 | 91.78 | 6,270,919 | +1.52(+1.69%) |
Apr 24, 2024 | 90.36 | 91.26 | 88.98 | 90.26 | 7,174,478 | +4.47(+5.21%) |
Apr 23, 2024 | 83.48 | 86.55 | 83.35 | 85.79 | 5,347,078 | +2.65(+3.18%) |
Apr 22, 2024 | 81.93 | 84.00 | 81.30 | 83.14 | 4,388,357 | +1.84(+2.26%) |
Apr 19, 2024 | 83.50 | 83.82 | 80.52 | 81.30 | 6,944,816 | -2.52(-3.00%) |
Apr 18, 2024 | 84.26 | 85.52 | 83.39 | 83.82 | 5,286,023 | -0.86(-1.01%) |
Apr 17, 2024 | 85.99 | 86.62 | 84.30 | 84.67 | 4,853,743 | -0.86(-1.00%) |
Apr 16, 2024 | 85.74 | 86.47 | 85.06 | 85.53 | 3,465,210 | +0.23(+0.27%) |
Apr 15, 2024 | 87.30 | 87.43 | 84.65 | 85.30 | 4,409,457 | +0.06(+0.07%) |
Apr 12, 2024 | 87.70 | 88.19 | 85.16 | 85.24 | 5,460,135 | -3.62(-4.08%) |
Apr 11, 2024 | 88.37 | 89.07 | 87.14 | 88.86 | 4,093,540 | +1.18(+1.35%) |
Apr 10, 2024 | 89.06 | 89.20 | 87.54 | 87.68 | 4,529,516 | -3.56(-3.91%) |
Apr 09, 2024 | 89.84 | 91.39 | 89.63 | 91.24 | 5,008,461 | +2.51(+2.83%) |
Apr 08, 2024 | 87.45 | 88.95 | 87.16 | 88.73 | 5,098,719 | +1.57(+1.80%) |
Apr 05, 2024 | 85.78 | 87.69 | 85.50 | 87.16 | 3,602,167 | +1.30(+1.52%) |
Apr 04, 2024 | 89.34 | 89.80 | 85.66 | 85.86 | 5,517,007 | -1.87(-2.13%) |
Apr 03, 2024 | 87.06 | 88.62 | 86.58 | 87.73 | 3,201,625 | +0.16(+0.18%) |
Apr 02, 2024 | 87.84 | 88.27 | 86.40 | 87.57 | 4,273,227 | -1.75(-1.96%) |