Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 88.92 | 89.78 | 88.41 | 88.88 | 3,471,757 | +0.15(+0.17%) |
Jun 27, 2024 | 88.92 | 88.93 | 88.28 | 88.73 | 2,004,284 | -0.06(-0.07%) |
Jun 26, 2024 | 88.94 | 89.27 | 87.81 | 88.79 | 2,699,110 | -0.79(-0.88%) |
Jun 25, 2024 | 90.00 | 90.50 | 89.36 | 89.58 | 2,222,566 | -0.42(-0.46%) |
Jun 24, 2024 | 89.07 | 90.72 | 88.65 | 90.00 | 2,118,661 | +0.76(+0.85%) |
Jun 21, 2024 | 89.34 | 89.81 | 89.10 | 89.24 | 5,616,661 | -0.09(-0.10%) |
Jun 20, 2024 | 88.57 | 89.62 | 88.28 | 89.33 | 1,660,431 | +0.77(+0.87%) |
Jun 18, 2024 | 87.45 | 88.59 | 87.26 | 88.57 | 2,796,094 | +1.03(+1.17%) |
Jun 17, 2024 | 86.53 | 87.58 | 86.14 | 87.54 | 2,645,295 | +0.92(+1.06%) |
Jun 14, 2024 | 86.28 | 86.89 | 86.05 | 86.62 | 1,337,122 | -0.27(-0.31%) |
Jun 13, 2024 | 87.58 | 87.58 | 86.61 | 86.89 | 1,592,405 | -0.88(-1.00%) |
Jun 12, 2024 | 87.28 | 87.86 | 86.70 | 87.77 | 1,692,485 | +0.62(+0.71%) |
Jun 11, 2024 | 87.54 | 87.87 | 86.66 | 87.15 | 2,204,223 | -0.83(-0.94%) |
Jun 10, 2024 | 88.25 | 88.33 | 87.52 | 87.98 | 3,001,330 | -0.39(-0.44%) |
Jun 07, 2024 | 88.04 | 88.86 | 87.65 | 88.37 | 1,691,794 | +0.44(+0.50%) |
Jun 06, 2024 | 88.03 | 88.59 | 87.49 | 87.93 | 1,492,764 | -0.03(-0.03%) |
Jun 05, 2024 | 87.73 | 88.25 | 87.28 | 87.96 | 2,041,878 | +0.34(+0.39%) |
Jun 04, 2024 | 88.06 | 88.81 | 87.41 | 87.62 | 2,192,592 | -0.87(-0.98%) |
Jun 03, 2024 | 89.28 | 89.40 | 88.15 | 88.49 | 2,296,740 | -0.96(-1.07%) |
May 31, 2024 | 87.58 | 89.48 | 87.58 | 89.44 | 4,697,098 | +1.88(+2.15%) |
May 30, 2024 | 86.74 | 87.98 | 86.56 | 87.56 | 1,573,472 | +0.80(+0.92%) |
May 29, 2024 | 86.56 | 87.08 | 86.15 | 86.76 | 1,516,782 | -0.08(-0.09%) |
May 28, 2024 | 87.08 | 87.08 | 86.51 | 86.84 | 2,241,616 | -0.43(-0.49%) |
May 24, 2024 | 86.58 | 87.29 | 86.24 | 87.27 | 1,317,371 | +0.91(+1.05%) |
May 23, 2024 | 87.08 | 87.45 | 86.25 | 86.37 | 1,835,873 | -0.88(-1.00%) |
May 22, 2024 | 86.99 | 87.43 | 86.79 | 87.24 | 1,698,925 | +0.07(+0.08%) |
May 21, 2024 | 86.82 | 87.30 | 86.64 | 87.17 | 1,364,139 | +0.40(+0.46%) |
May 20, 2024 | 87.59 | 87.66 | 86.64 | 86.77 | 2,017,263 | -0.67(-0.77%) |
May 17, 2024 | 86.61 | 87.49 | 85.79 | 87.45 | 2,324,456 | +1.22(+1.41%) |
May 16, 2024 | 87.05 | 87.16 | 86.19 | 86.23 | 1,664,071 | -0.34(-0.39%) |
May 15, 2024 | 85.25 | 86.69 | 84.87 | 86.57 | 1,985,274 | +1.17(+1.37%) |
May 14, 2024 | 84.97 | 85.68 | 84.65 | 85.40 | 1,577,572 | +0.43(+0.50%) |
May 13, 2024 | 85.18 | 85.59 | 84.61 | 84.97 | 1,778,286 | -0.21(-0.24%) |
May 10, 2024 | 84.85 | 85.26 | 84.54 | 85.18 | 1,271,902 | +0.69(+0.82%) |
May 09, 2024 | 83.78 | 84.66 | 83.42 | 84.49 | 1,328,151 | +0.54(+0.65%) |
May 08, 2024 | 83.95 | 84.36 | 83.49 | 83.94 | 1,716,636 | +0.15(+0.18%) |
May 07, 2024 | 84.26 | 84.60 | 83.75 | 83.80 | 2,317,420 | -0.05(-0.06%) |
May 06, 2024 | 82.92 | 84.21 | 82.40 | 83.84 | 1,978,634 | +1.50(+1.83%) |
May 03, 2024 | 83.09 | 83.39 | 81.10 | 82.34 | 2,969,555 | -0.82(-0.99%) |
May 02, 2024 | 82.88 | 83.68 | 79.75 | 83.16 | 4,811,884 | -0.52(-0.63%) |
May 01, 2024 | 82.53 | 84.43 | 81.26 | 83.69 | 2,359,277 | +0.91(+1.10%) |
Apr 30, 2024 | 83.20 | 83.62 | 82.76 | 82.78 | 2,400,337 | -0.88(-1.05%) |
Apr 29, 2024 | 82.97 | 83.91 | 82.29 | 83.66 | 2,023,729 | +0.92(+1.11%) |
Apr 26, 2024 | 82.56 | 82.98 | 82.24 | 82.74 | 1,858,441 | -0.12(-0.14%) |
Apr 25, 2024 | 83.21 | 83.46 | 82.35 | 82.86 | 1,869,128 | -0.54(-0.65%) |
Apr 24, 2024 | 82.61 | 83.58 | 82.39 | 83.40 | 2,457,203 | +0.52(+0.63%) |
Apr 23, 2024 | 83.10 | 83.28 | 82.64 | 82.88 | 1,783,084 | +0.23(+0.28%) |
Apr 22, 2024 | 82.83 | 83.19 | 82.14 | 82.65 | 1,828,396 | +0.29(+0.35%) |
Apr 19, 2024 | 80.62 | 82.67 | 80.14 | 82.36 | 6,627,669 | +2.23(+2.78%) |
Apr 18, 2024 | 80.12 | 80.48 | 79.27 | 80.13 | 2,152,389 | +0.71(+0.90%) |
Apr 17, 2024 | 79.80 | 80.10 | 79.10 | 79.42 | 1,981,811 | -0.17(-0.21%) |
Apr 16, 2024 | 79.62 | 79.97 | 78.86 | 79.59 | 2,136,642 | +0.16(+0.20%) |
Apr 15, 2024 | 80.21 | 80.67 | 79.17 | 79.43 | 2,463,123 | -0.01(-0.01%) |
Apr 12, 2024 | 78.63 | 79.92 | 78.48 | 79.44 | 2,913,186 | +0.63(+0.80%) |
Apr 11, 2024 | 81.89 | 82.09 | 78.63 | 78.81 | 3,434,928 | -3.25(-3.96%) |
Apr 10, 2024 | 81.82 | 82.62 | 81.64 | 82.05 | 2,106,190 | -0.25(-0.30%) |
Apr 09, 2024 | 84.25 | 84.52 | 81.75 | 82.30 | 2,526,974 | -1.95(-2.31%) |
Apr 08, 2024 | 84.50 | 84.78 | 84.04 | 84.25 | 1,553,307 | -0.28(-0.33%) |
Apr 05, 2024 | 83.80 | 84.90 | 83.69 | 84.53 | 1,908,097 | +1.05(+1.26%) |
Apr 04, 2024 | 84.61 | 85.15 | 83.18 | 83.48 | 1,487,662 | -0.81(-0.96%) |
Apr 03, 2024 | 84.08 | 84.75 | 83.77 | 84.29 | 1,411,973 | +0.25(+0.29%) |
Apr 02, 2024 | 84.38 | 84.90 | 83.83 | 84.04 | 1,837,142 | -0.26(-0.31%) |