Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 88.26 | 88.28 | 86.72 | 87.62 | 31,257 | -0.59(-0.67%) |
Jun 12, 2024 | 88.59 | 89.45 | 87.93 | 88.21 | 39,536 | +1.94(+2.25%) |
Jun 11, 2024 | 86.10 | 86.59 | 85.72 | 86.27 | 32,060 | -0.66(-0.76%) |
Jun 10, 2024 | 85.61 | 86.93 | 85.61 | 86.93 | 33,114 | +0.83(+0.96%) |
Jun 07, 2024 | 86.40 | 87.17 | 85.94 | 86.10 | 34,189 | -0.89(-1.02%) |
Jun 06, 2024 | 87.70 | 87.81 | 86.70 | 86.99 | 35,286 | -1.03(-1.17%) |
Jun 05, 2024 | 86.15 | 88.02 | 85.96 | 88.02 | 32,700 | +2.35(+2.74%) |
Jun 04, 2024 | 86.76 | 86.76 | 85.55 | 85.67 | 22,384 | -1.68(-1.92%) |
Jun 03, 2024 | 88.96 | 89.00 | 86.54 | 87.35 | 32,866 | -0.93(-1.05%) |
May 31, 2024 | 88.60 | 88.83 | 87.27 | 88.28 | 29,232 | +0.29(+0.33%) |
May 30, 2024 | 87.53 | 88.50 | 87.53 | 87.99 | 38,368 | +0.80(+0.92%) |
May 29, 2024 | 86.86 | 87.25 | 86.53 | 87.19 | 28,915 | -0.64(-0.73%) |
May 28, 2024 | 88.65 | 88.76 | 87.10 | 87.83 | 37,418 | -0.19(-0.22%) |
May 24, 2024 | 86.90 | 88.23 | 86.90 | 88.02 | 25,289 | +1.58(+1.83%) |
May 23, 2024 | 88.34 | 88.34 | 86.14 | 86.44 | 45,276 | -1.40(-1.59%) |
May 22, 2024 | 88.36 | 88.67 | 87.59 | 87.84 | 35,228 | -0.95(-1.07%) |
May 21, 2024 | 88.60 | 88.84 | 88.43 | 88.79 | 74,314 | -0.18(-0.20%) |
May 20, 2024 | 88.24 | 89.27 | 88.24 | 88.97 | 23,391 | +0.75(+0.85%) |
May 17, 2024 | 88.44 | 88.54 | 87.90 | 88.22 | 55,783 | -0.21(-0.24%) |
May 16, 2024 | 89.11 | 89.11 | 88.38 | 88.43 | 64,684 | -1.00(-1.12%) |
May 15, 2024 | 89.08 | 89.60 | 88.99 | 89.43 | 35,210 | +1.30(+1.48%) |
May 14, 2024 | 88.32 | 88.32 | 87.70 | 88.13 | 20,529 | +0.66(+0.75%) |
May 13, 2024 | 88.74 | 88.74 | 87.41 | 87.47 | 176,852 | -0.53(-0.60%) |
May 10, 2024 | 88.98 | 88.98 | 87.74 | 88.00 | 79,370 | -0.36(-0.41%) |
May 09, 2024 | 87.68 | 88.43 | 87.24 | 88.36 | 52,401 | +0.69(+0.79%) |
May 08, 2024 | 87.14 | 87.88 | 87.14 | 87.67 | 26,250 | -0.35(-0.40%) |
May 07, 2024 | 88.06 | 88.56 | 87.94 | 88.02 | 31,652 | +0.32(+0.36%) |
May 06, 2024 | 87.52 | 87.98 | 87.50 | 87.70 | 24,964 | +0.64(+0.74%) |
May 03, 2024 | 87.66 | 87.85 | 86.96 | 87.06 | 28,457 | +0.96(+1.11%) |
May 02, 2024 | 85.87 | 86.11 | 84.81 | 86.10 | 79,139 | +1.49(+1.76%) |
May 01, 2024 | 84.26 | 86.07 | 83.49 | 84.61 | 36,280 | +0.84(+1.00%) |
Apr 30, 2024 | 84.76 | 85.27 | 83.75 | 83.77 | 31,901 | -1.77(-2.07%) |
Apr 29, 2024 | 85.20 | 85.92 | 85.05 | 85.54 | 20,760 | +0.87(+1.03%) |
Apr 26, 2024 | 83.71 | 84.72 | 83.50 | 84.67 | 21,863 | +1.35(+1.62%) |
Apr 25, 2024 | 82.60 | 83.44 | 81.88 | 83.32 | 24,564 | -0.71(-0.84%) |
Apr 24, 2024 | 84.81 | 85.28 | 83.70 | 84.03 | 26,061 | -0.54(-0.64%) |
Apr 23, 2024 | 82.96 | 84.93 | 82.37 | 84.57 | 32,172 | +2.19(+2.66%) |
Apr 22, 2024 | 82.18 | 82.83 | 81.49 | 82.38 | 43,598 | +0.80(+0.98%) |
Apr 19, 2024 | 81.49 | 82.64 | 80.72 | 81.58 | 56,410 | -0.30(-0.37%) |
Apr 18, 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 27,711 | -0.67(-0.81%) |
Apr 17, 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 49,191 | -1.17(-1.40%) |
Apr 16, 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 47,894 | -0.70(-0.83%) |
Apr 15, 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 39,153 | -1.32(-1.54%) |
Apr 12, 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 43,581 | -2.08(-2.37%) |
Apr 11, 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 52,507 | +1.33(+1.54%) |
Apr 10, 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 37,803 | -2.02(-2.28%) |
Apr 09, 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 67,701 | -0.16(-0.18%) |
Apr 08, 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 45,104 | +0.32(+0.36%) |
Apr 05, 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 29,641 | +0.92(+1.05%) |
Apr 04, 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 28,174 | -1.40(-1.58%) |
Apr 03, 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 42,658 | +0.95(+1.08%) |
Apr 02, 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 55,131 | -1.85(-2.06%) |