Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 94.42 | 94.84 | 94.24 | 94.67 | 28,766,404 | +0.79(+0.84%) |
Jun 13, 2024 | 93.22 | 93.99 | 92.95 | 93.88 | 33,084,578 | +1.36(+1.47%) |
Jun 12, 2024 | 93.02 | 93.57 | 92.48 | 92.52 | 42,529,032 | +0.69(+0.75%) |
Jun 11, 2024 | 91.03 | 91.87 | 90.92 | 91.83 | 30,315,556 | +0.94(+1.03%) |
Jun 10, 2024 | 91.00 | 91.06 | 90.65 | 90.89 | 20,590,602 | -0.61(-0.67%) |
Jun 07, 2024 | 91.83 | 91.83 | 91.40 | 91.50 | 35,248,296 | -1.71(-1.83%) |
Jun 06, 2024 | 92.92 | 93.43 | 92.86 | 93.21 | 22,886,540 | -0.14(-0.15%) |
Jun 05, 2024 | 93.00 | 93.35 | 92.39 | 93.35 | 43,143,820 | +0.68(+0.73%) |
Jun 04, 2024 | 92.20 | 92.80 | 91.99 | 92.67 | 42,885,656 | +1.07(+1.17%) |
Jun 03, 2024 | 90.64 | 91.67 | 90.61 | 91.60 | 42,268,776 | +1.46(+1.62%) |
May 31, 2024 | 90.17 | 90.35 | 89.94 | 90.14 | 41,450,152 | +0.61(+0.68%) |
May 30, 2024 | 89.29 | 89.66 | 89.14 | 89.53 | 29,665,854 | +0.86(+0.97%) |
May 29, 2024 | 89.04 | 89.09 | 88.38 | 88.68 | 45,656,648 | -1.09(-1.21%) |
May 28, 2024 | 91.02 | 91.05 | 89.72 | 89.76 | 46,124,064 | -1.31(-1.43%) |
May 24, 2024 | 90.66 | 91.16 | 90.59 | 91.07 | 19,229,992 | +0.27(+0.30%) |
May 23, 2024 | 91.49 | 91.49 | 90.51 | 90.80 | 51,453,768 | -0.59(-0.64%) |
May 22, 2024 | 90.96 | 91.47 | 90.95 | 91.39 | 38,201,028 | +0.11(+0.12%) |
May 21, 2024 | 91.42 | 91.46 | 91.12 | 91.28 | 15,384,743 | +0.47(+0.52%) |
May 20, 2024 | 90.77 | 91.00 | 90.70 | 90.81 | 17,979,488 | -0.27(-0.30%) |
May 17, 2024 | 91.33 | 91.49 | 91.03 | 91.08 | 24,839,706 | -0.62(-0.67%) |
May 16, 2024 | 92.08 | 92.11 | 91.63 | 91.70 | 38,216,112 | -0.09(-0.10%) |
May 15, 2024 | 91.56 | 91.94 | 91.32 | 91.79 | 65,348,716 | +1.24(+1.36%) |
May 14, 2024 | 90.34 | 90.61 | 90.11 | 90.55 | 25,826,284 | +0.51(+0.56%) |
May 13, 2024 | 90.24 | 90.30 | 90.00 | 90.04 | 23,235,060 | +0.23(+0.26%) |
May 10, 2024 | 89.97 | 90.07 | 89.65 | 89.81 | 21,988,732 | -0.51(-0.56%) |
May 09, 2024 | 89.56 | 90.46 | 89.51 | 90.32 | 39,736,896 | +0.44(+0.49%) |
May 08, 2024 | 90.00 | 90.15 | 89.85 | 89.88 | 31,276,244 | -0.55(-0.61%) |
May 07, 2024 | 90.59 | 90.93 | 90.31 | 90.43 | 30,627,174 | +0.55(+0.61%) |
May 06, 2024 | 89.56 | 89.94 | 89.36 | 89.88 | 23,950,056 | +0.35(+0.39%) |
May 03, 2024 | 89.62 | 89.81 | 88.97 | 89.53 | 50,237,364 | +0.90(+1.01%) |
May 02, 2024 | 87.91 | 88.71 | 87.72 | 88.64 | 59,121,584 | +0.38(+0.43%) |
May 01, 2024 | 88.30 | 88.91 | 87.94 | 88.26 | 59,870,472 | +0.65(+0.74%) |
Apr 30, 2024 | 87.81 | 88.12 | 87.49 | 87.61 | 41,332,844 | -0.75(-0.85%) |
Apr 29, 2024 | 88.05 | 88.40 | 87.87 | 88.37 | 39,494,260 | +0.73(+0.84%) |
Apr 26, 2024 | 87.64 | 88.00 | 87.44 | 87.63 | 31,808,876 | +0.46(+0.52%) |
Apr 25, 2024 | 86.86 | 87.29 | 86.74 | 87.18 | 49,610,792 | -0.62(-0.70%) |
Apr 24, 2024 | 87.95 | 88.02 | 86.90 | 87.79 | 49,323,644 | -0.63(-0.71%) |
Apr 23, 2024 | 88.12 | 88.92 | 87.94 | 88.42 | 27,409,328 | +0.03(+0.03%) |
Apr 22, 2024 | 88.07 | 88.51 | 88.03 | 88.39 | 25,139,316 | -0.15(-0.17%) |
Apr 19, 2024 | 88.77 | 88.77 | 88.29 | 88.54 | 45,137,540 | +0.32(+0.36%) |
Apr 18, 2024 | 88.63 | 88.66 | 87.98 | 88.22 | 44,138,640 | -0.45(-0.50%) |
Apr 17, 2024 | 88.26 | 88.76 | 87.85 | 88.67 | 58,438,524 | +0.97(+1.11%) |
Apr 16, 2024 | 87.44 | 87.97 | 87.18 | 87.69 | 45,533,884 | -0.59(-0.66%) |
Apr 15, 2024 | 88.61 | 88.65 | 87.91 | 88.28 | 56,362,216 | -1.39(-1.55%) |
Apr 12, 2024 | 90.02 | 90.32 | 89.66 | 89.67 | 48,232,200 | +0.48(+0.53%) |
Apr 11, 2024 | 89.76 | 89.82 | 88.89 | 89.19 | 66,190,400 | -0.41(-0.45%) |
Apr 10, 2024 | 90.57 | 90.67 | 89.43 | 89.60 | 74,872,400 | -2.00(-2.18%) |
Apr 09, 2024 | 91.24 | 91.72 | 91.20 | 91.59 | 32,785,916 | +0.84(+0.93%) |
Apr 08, 2024 | 90.60 | 90.96 | 90.50 | 90.75 | 38,140,816 | -0.01(-0.01%) |
Apr 05, 2024 | 91.06 | 91.55 | 90.75 | 90.76 | 42,790,556 | -1.28(-1.39%) |
Apr 04, 2024 | 91.99 | 92.12 | 91.41 | 92.04 | 48,273,128 | +0.66(+0.72%) |
Apr 03, 2024 | 90.63 | 91.42 | 90.42 | 91.39 | 46,751,584 | -0.02(-0.02%) |
Apr 02, 2024 | 90.94 | 91.57 | 90.71 | 91.41 | 43,382,564 | -0.51(-0.55%) |