Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 5,442,860 | +0.32(+0.36%) |
Jun 18, 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 3,709,989 | +1.65(+1.90%) |
Jun 17, 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 2,093,527 | -0.42(-0.48%) |
Jun 14, 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 1,527,828 | -0.38(-0.43%) |
Jun 13, 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 1,802,696 | -0.10(-0.11%) |
Jun 12, 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 2,460,665 | +0.77(+0.89%) |
Jun 11, 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 2,241,876 | +0.90(+1.05%) |
Jun 10, 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 2,229,255 | -2.04(-2.31%) |
Jun 07, 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 2,427,053 | +0.46(+0.52%) |
Jun 06, 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 1,680,357 | +0.61(+0.70%) |
Jun 05, 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 1,712,914 | -0.34(-0.39%) |
Jun 04, 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 1,825,430 | -0.45(-0.51%) |
Jun 03, 2024 | 88.41 | 88.86 | 86.79 | 87.86 | 2,658,161 | +0.97(+1.12%) |
May 31, 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 4,624,827 | -1.00(-1.14%) |
May 30, 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 2,343,408 | +0.86(+0.99%) |
May 29, 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 2,065,712 | -0.01(-0.01%) |
May 28, 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 2,592,054 | -0.94(-1.07%) |
May 24, 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 1,786,624 | +0.52(+0.59%) |
May 23, 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 2,635,310 | -2.75(-3.05%) |
May 22, 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 2,266,259 | -0.13(-0.14%) |
May 21, 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 2,345,992 | +0.56(+0.62%) |
May 20, 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 1,668,141 | +0.64(+0.72%) |
May 17, 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 2,070,780 | -0.97(-1.08%) |
May 16, 2024 | 90.09 | 90.98 | 89.94 | 90.11 | 2,204,293 | -0.05(-0.06%) |
May 15, 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 3,111,297 | +3.70(+4.28%) |
May 14, 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 2,127,397 | +1.76(+2.08%) |
May 13, 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 2,579,306 | -2.02(-2.33%) |
May 10, 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 1,988,031 | -0.70(-0.80%) |
May 09, 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 3,421,901 | +2.33(+2.74%) |
May 08, 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 1,727,850 | -0.75(-0.87%) |
May 07, 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 1,836,563 | +0.75(+0.88%) |
May 06, 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 2,449,674 | -0.16(-0.19%) |
May 03, 2024 | 85.85 | 86.95 | 85.20 | 85.25 | 2,327,198 | +0.19(+0.22%) |
May 02, 2024 | 84.90 | 85.44 | 83.81 | 85.06 | 1,942,856 | +0.76(+0.90%) |
May 01, 2024 | 84.10 | 85.72 | 83.50 | 84.30 | 2,203,110 | -0.37(-0.44%) |
Apr 30, 2024 | 85.35 | 86.53 | 84.49 | 84.67 | 3,097,565 | -1.28(-1.49%) |
Apr 29, 2024 | 86.43 | 87.21 | 85.13 | 85.95 | 3,497,791 | -0.48(-0.56%) |
Apr 26, 2024 | 87.00 | 88.38 | 84.71 | 86.43 | 4,979,961 | -1.58(-1.80%) |
Apr 25, 2024 | 88.00 | 88.73 | 86.66 | 88.01 | 4,295,258 | -0.60(-0.68%) |
Apr 24, 2024 | 87.88 | 89.17 | 87.70 | 88.61 | 3,234,989 | +0.86(+0.98%) |
Apr 23, 2024 | 87.40 | 87.93 | 86.76 | 87.75 | 2,663,641 | +0.79(+0.91%) |
Apr 22, 2024 | 86.54 | 87.11 | 85.73 | 86.96 | 2,408,079 | +1.02(+1.19%) |
Apr 19, 2024 | 87.20 | 87.20 | 85.38 | 85.94 | 3,895,702 | -0.51(-0.59%) |
Apr 18, 2024 | 87.35 | 87.35 | 85.98 | 86.45 | 3,122,038 | -0.79(-0.91%) |
Apr 17, 2024 | 89.89 | 89.89 | 86.45 | 87.24 | 2,878,108 | -2.81(-3.12%) |
Apr 16, 2024 | 89.09 | 90.40 | 87.87 | 90.05 | 2,640,500 | +0.85(+0.95%) |
Apr 15, 2024 | 91.35 | 91.73 | 88.96 | 89.20 | 2,883,808 | -1.08(-1.20%) |
Apr 12, 2024 | 90.78 | 90.78 | 89.38 | 90.28 | 3,155,520 | -1.13(-1.24%) |
Apr 11, 2024 | 92.83 | 92.99 | 91.02 | 91.41 | 2,453,586 | -0.10(-0.11%) |
Apr 10, 2024 | 91.73 | 91.89 | 90.81 | 91.51 | 2,836,384 | -1.54(-1.66%) |
Apr 09, 2024 | 92.34 | 93.11 | 91.17 | 93.05 | 2,633,592 | +0.71(+0.77%) |
Apr 08, 2024 | 92.61 | 92.86 | 91.57 | 92.34 | 2,667,009 | -0.36(-0.39%) |
Apr 05, 2024 | 91.40 | 92.92 | 90.86 | 92.70 | 2,563,323 | +1.50(+1.64%) |
Apr 04, 2024 | 93.68 | 94.37 | 91.11 | 91.20 | 3,929,048 | -1.82(-1.96%) |
Apr 03, 2024 | 93.95 | 95.06 | 92.77 | 93.02 | 3,189,401 | -1.29(-1.37%) |
Apr 02, 2024 | 93.45 | 94.41 | 92.37 | 94.31 | 2,727,539 | +0.06(+0.06%) |