Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 84.36 | 85.28 | 83.51 | 84.13 | 1,155,842 | -0.23(-0.27%) |
Jun 17, 2024 | 83.20 | 84.78 | 83.20 | 84.36 | 944,067 | +0.81(+0.97%) |
Jun 14, 2024 | 84.71 | 85.44 | 82.62 | 83.55 | 855,873 | -2.34(-2.72%) |
Jun 13, 2024 | 86.40 | 86.86 | 84.00 | 85.89 | 1,548,293 | -1.09(-1.25%) |
Jun 12, 2024 | 86.16 | 89.07 | 86.14 | 86.98 | 2,173,408 | +3.29(+3.93%) |
Jun 11, 2024 | 81.50 | 84.10 | 80.62 | 83.69 | 1,941,042 | +1.67(+2.04%) |
Jun 10, 2024 | 81.69 | 82.55 | 81.31 | 82.02 | 1,549,870 | -0.44(-0.53%) |
Jun 07, 2024 | 82.49 | 83.43 | 82.13 | 82.46 | 1,123,052 | -1.03(-1.23%) |
Jun 06, 2024 | 84.02 | 84.23 | 82.94 | 83.49 | 1,076,524 | -0.93(-1.10%) |
Jun 05, 2024 | 83.17 | 84.53 | 83.02 | 84.42 | 1,004,324 | +1.40(+1.69%) |
Jun 04, 2024 | 84.39 | 84.91 | 82.97 | 83.02 | 2,187,090 | -3.16(-3.67%) |
Jun 03, 2024 | 86.81 | 87.08 | 84.50 | 86.18 | 1,736,174 | -0.18(-0.21%) |
May 31, 2024 | 84.70 | 86.47 | 84.51 | 86.36 | 1,526,293 | +1.80(+2.13%) |
May 30, 2024 | 82.61 | 84.60 | 82.52 | 84.56 | 1,108,586 | +2.39(+2.91%) |
May 29, 2024 | 83.22 | 83.22 | 82.12 | 82.17 | 1,063,006 | -1.96(-2.33%) |
May 28, 2024 | 85.52 | 85.65 | 83.86 | 84.13 | 1,402,143 | -1.20(-1.40%) |
May 24, 2024 | 85.45 | 86.01 | 84.78 | 85.33 | 575,186 | +0.13(+0.15%) |
May 23, 2024 | 86.38 | 86.55 | 84.56 | 85.20 | 1,231,966 | -1.16(-1.34%) |
May 22, 2024 | 87.19 | 87.78 | 86.22 | 86.36 | 1,177,263 | -0.99(-1.13%) |
May 21, 2024 | 88.38 | 88.46 | 87.25 | 87.35 | 864,317 | -1.38(-1.55%) |
May 20, 2024 | 89.36 | 89.55 | 88.59 | 88.73 | 804,557 | -0.55(-0.62%) |
May 17, 2024 | 89.29 | 89.37 | 88.58 | 89.28 | 940,993 | +0.33(+0.37%) |
May 16, 2024 | 90.17 | 90.17 | 88.55 | 88.95 | 1,584,911 | -1.59(-1.75%) |
May 15, 2024 | 92.06 | 92.47 | 90.21 | 90.54 | 1,542,402 | -0.41(-0.45%) |
May 14, 2024 | 90.32 | 91.45 | 90.25 | 90.95 | 1,306,598 | +1.59(+1.77%) |
May 13, 2024 | 89.36 | 90.63 | 89.02 | 89.36 | 1,070,985 | +0.36(+0.40%) |
May 10, 2024 | 87.79 | 89.13 | 87.61 | 89.00 | 1,357,010 | +1.66(+1.91%) |
May 09, 2024 | 84.98 | 87.59 | 84.97 | 87.34 | 1,330,580 | +2.26(+2.65%) |
May 08, 2024 | 85.61 | 85.68 | 84.97 | 85.08 | 1,464,351 | -1.40(-1.62%) |
May 07, 2024 | 86.80 | 87.34 | 86.42 | 86.48 | 1,515,585 | +0.28(+0.32%) |
May 06, 2024 | 86.36 | 86.81 | 85.75 | 86.20 | 2,783,252 | +1.20(+1.41%) |
May 03, 2024 | 85.69 | 87.57 | 83.70 | 85.00 | 3,175,364 | +0.80(+0.95%) |
May 02, 2024 | 83.86 | 84.60 | 82.25 | 84.20 | 7,245,719 | -6.85(-7.52%) |
May 01, 2024 | 90.13 | 92.64 | 89.06 | 91.04 | 2,968,635 | +0.50(+0.55%) |
Apr 30, 2024 | 89.43 | 91.64 | 89.43 | 90.55 | 2,661,063 | +0.44(+0.48%) |
Apr 29, 2024 | 89.63 | 90.88 | 89.49 | 90.11 | 1,156,489 | +1.24(+1.39%) |
Apr 26, 2024 | 88.16 | 89.52 | 87.88 | 88.87 | 1,498,182 | +0.87(+0.99%) |
Apr 25, 2024 | 88.17 | 88.99 | 86.57 | 88.00 | 2,421,794 | -1.43(-1.60%) |
Apr 24, 2024 | 89.40 | 90.26 | 88.97 | 89.43 | 1,294,611 | -0.47(-0.52%) |
Apr 23, 2024 | 88.67 | 90.27 | 88.60 | 89.90 | 1,105,833 | +1.38(+1.56%) |
Apr 22, 2024 | 88.51 | 89.33 | 87.36 | 88.52 | 1,529,880 | +0.03(+0.03%) |
Apr 19, 2024 | 88.31 | 88.99 | 87.92 | 88.49 | 1,132,502 | +0.00(+0.00%) |
Apr 18, 2024 | 88.73 | 89.68 | 87.66 | 88.49 | 993,410 | -0.01(-0.01%) |
Apr 17, 2024 | 90.02 | 90.26 | 88.20 | 88.50 | 1,319,646 | -0.84(-0.94%) |
Apr 16, 2024 | 89.16 | 90.08 | 88.17 | 89.34 | 941,655 | -0.64(-0.72%) |
Apr 15, 2024 | 91.56 | 92.31 | 89.35 | 89.98 | 1,835,922 | -0.64(-0.71%) |
Apr 12, 2024 | 91.26 | 91.90 | 90.27 | 90.63 | 914,597 | -1.82(-1.97%) |
Apr 11, 2024 | 92.25 | 93.17 | 91.31 | 92.45 | 697,813 | +0.41(+0.44%) |
Apr 10, 2024 | 93.22 | 93.78 | 91.26 | 92.04 | 1,661,189 | -4.24(-4.40%) |
Apr 09, 2024 | 94.90 | 97.03 | 94.67 | 96.28 | 1,425,641 | +1.92(+2.04%) |
Apr 08, 2024 | 95.06 | 95.55 | 94.28 | 94.36 | 756,300 | -0.16(-0.17%) |
Apr 05, 2024 | 93.96 | 94.92 | 93.72 | 94.52 | 595,017 | +0.47(+0.50%) |
Apr 04, 2024 | 96.50 | 97.08 | 93.96 | 94.06 | 1,085,380 | -1.29(-1.35%) |
Apr 03, 2024 | 93.50 | 95.39 | 93.27 | 95.34 | 1,058,300 | +1.73(+1.85%) |
Apr 02, 2024 | 94.06 | 94.09 | 92.99 | 93.61 | 1,530,446 | -0.96(-1.02%) |