Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 92.53 | 92.90 | 92.03 | 92.34 | 3,691,954 | -0.28(-0.30%) |
Jun 20, 2024 | 93.65 | 93.81 | 92.20 | 92.62 | 2,221,913 | -0.69(-0.74%) |
Jun 18, 2024 | 93.15 | 93.39 | 92.89 | 93.31 | 3,203,749 | +0.18(+0.19%) |
Jun 17, 2024 | 92.22 | 93.56 | 92.00 | 93.13 | 2,140,570 | +0.92(+1.00%) |
Jun 14, 2024 | 91.78 | 92.24 | 91.62 | 92.21 | 2,501,160 | +0.27(+0.29%) |
Jun 13, 2024 | 92.14 | 92.22 | 91.37 | 91.94 | 2,622,396 | +0.50(+0.55%) |
Jun 12, 2024 | 90.94 | 92.11 | 90.76 | 91.44 | 3,509,387 | +1.38(+1.53%) |
Jun 11, 2024 | 89.14 | 90.09 | 88.83 | 90.06 | 5,110,735 | +0.81(+0.91%) |
Jun 10, 2024 | 88.74 | 89.35 | 88.57 | 89.25 | 3,150,294 | +0.35(+0.39%) |
Jun 07, 2024 | 88.89 | 89.41 | 88.58 | 88.90 | 4,046,834 | -0.04(-0.04%) |
Jun 06, 2024 | 89.15 | 89.32 | 88.59 | 88.94 | 39,192,660 | +0.01(+0.01%) |
Jun 05, 2024 | 87.88 | 88.94 | 87.73 | 88.93 | 1,659,742 | +1.66(+1.90%) |
Jun 04, 2024 | 86.97 | 87.39 | 86.61 | 87.27 | 1,701,662 | +0.28(+0.32%) |
Jun 03, 2024 | 87.11 | 87.24 | 85.99 | 86.99 | 2,844,359 | +0.46(+0.53%) |
May 31, 2024 | 86.61 | 86.64 | 84.93 | 86.53 | 2,291,397 | +0.18(+0.21%) |
May 30, 2024 | 87.19 | 87.29 | 86.08 | 86.35 | 1,494,352 | -1.35(-1.54%) |
May 29, 2024 | 87.36 | 88.01 | 87.36 | 87.70 | 2,393,531 | -0.37(-0.42%) |
May 28, 2024 | 87.85 | 88.11 | 87.52 | 88.07 | 1,765,772 | +0.55(+0.63%) |
May 24, 2024 | 86.99 | 87.65 | 86.77 | 87.52 | 1,674,013 | +0.82(+0.95%) |
May 23, 2024 | 87.91 | 87.91 | 86.37 | 86.70 | 2,610,103 | -0.13(-0.15%) |
May 22, 2024 | 87.11 | 87.21 | 86.39 | 86.83 | 1,026,767 | -0.26(-0.30%) |
May 21, 2024 | 86.56 | 87.13 | 86.50 | 87.09 | 1,530,666 | +0.32(+0.37%) |
May 20, 2024 | 86.29 | 86.94 | 86.28 | 86.77 | 1,153,108 | +0.55(+0.64%) |
May 17, 2024 | 86.36 | 86.41 | 85.83 | 86.22 | 1,350,831 | +0.02(+0.02%) |
May 16, 2024 | 86.59 | 86.87 | 86.20 | 86.20 | 1,362,590 | -0.39(-0.45%) |
May 15, 2024 | 85.60 | 86.65 | 85.48 | 86.59 | 1,459,170 | +1.40(+1.64%) |
May 14, 2024 | 84.54 | 85.34 | 84.49 | 85.19 | 1,334,906 | +0.51(+0.60%) |
May 13, 2024 | 84.94 | 84.94 | 84.40 | 84.68 | 1,125,823 | +0.04(+0.05%) |
May 10, 2024 | 84.89 | 85.14 | 84.39 | 84.64 | 1,475,855 | +0.02(+0.02%) |
May 09, 2024 | 84.43 | 84.68 | 84.12 | 84.62 | 1,281,616 | +0.26(+0.31%) |
May 08, 2024 | 84.00 | 84.59 | 84.00 | 84.36 | 1,248,416 | -0.05(-0.06%) |
May 07, 2024 | 84.61 | 84.78 | 84.29 | 84.41 | 1,834,723 | -0.05(-0.06%) |
May 06, 2024 | 83.64 | 84.48 | 83.50 | 84.46 | 1,473,222 | +1.16(+1.39%) |
May 03, 2024 | 83.26 | 83.51 | 82.79 | 83.30 | 2,583,130 | +1.52(+1.86%) |
May 02, 2024 | 81.52 | 81.92 | 80.69 | 81.78 | 1,697,974 | +1.04(+1.29%) |
May 01, 2024 | 81.11 | 82.36 | 80.58 | 80.74 | 2,883,766 | -0.43(-0.53%) |
Apr 30, 2024 | 82.52 | 82.91 | 81.15 | 81.17 | 1,792,910 | -1.50(-1.81%) |
Apr 29, 2024 | 82.87 | 82.95 | 82.16 | 82.67 | 1,455,410 | +0.21(+0.25%) |
Apr 26, 2024 | 82.14 | 82.82 | 81.82 | 82.46 | 1,812,812 | +1.56(+1.93%) |
Apr 25, 2024 | 79.60 | 81.05 | 79.38 | 80.90 | 1,864,271 | -0.44(-0.54%) |
Apr 24, 2024 | 81.92 | 82.05 | 80.94 | 81.34 | 2,335,196 | +0.01(+0.01%) |
Apr 23, 2024 | 80.54 | 81.44 | 80.41 | 81.33 | 2,280,407 | +1.28(+1.60%) |
Apr 22, 2024 | 79.78 | 80.56 | 79.16 | 80.05 | 1,756,958 | +0.81(+1.02%) |
Apr 19, 2024 | 80.83 | 80.96 | 79.00 | 79.24 | 3,728,088 | -1.81(-2.23%) |
Apr 18, 2024 | 81.67 | 82.06 | 80.98 | 81.05 | 2,099,668 | -0.48(-0.59%) |
Apr 17, 2024 | 82.82 | 82.85 | 81.30 | 81.53 | 2,325,872 | -0.79(-0.96%) |
Apr 16, 2024 | 82.33 | 82.88 | 82.08 | 82.32 | 5,087,216 | +0.02(+0.02%) |
Apr 15, 2024 | 84.41 | 84.47 | 82.24 | 82.30 | 3,199,510 | -1.50(-1.79%) |
Apr 12, 2024 | 84.27 | 84.55 | 83.50 | 83.80 | 3,424,381 | -1.14(-1.34%) |
Apr 11, 2024 | 83.97 | 85.15 | 83.52 | 84.94 | 4,967,352 | +1.32(+1.58%) |
Apr 10, 2024 | 83.22 | 83.87 | 83.18 | 83.62 | 3,170,823 | -0.56(-0.66%) |
Apr 09, 2024 | 84.58 | 84.58 | 83.27 | 84.18 | 3,604,000 | -0.01(-0.01%) |
Apr 08, 2024 | 84.43 | 84.54 | 83.98 | 84.19 | 2,034,919 | -0.05(-0.06%) |
Apr 05, 2024 | 83.38 | 84.62 | 83.33 | 84.24 | 2,365,022 | +1.22(+1.47%) |
Apr 04, 2024 | 84.98 | 85.15 | 82.98 | 83.02 | 3,510,481 | -1.22(-1.45%) |
Apr 03, 2024 | 83.67 | 84.58 | 83.66 | 84.24 | 2,765,070 | +0.30(+0.36%) |
Apr 02, 2024 | 83.55 | 84.00 | 83.30 | 83.94 | 2,492,350 | -0.56(-0.66%) |