Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 86.02 | 86.26 | 85.97 | 85.97 | 3,726 | -0.26(-0.31%) |
Jun 10, 2024 | 85.64 | 86.50 | 85.46 | 86.24 | 8,407 | +0.21(+0.24%) |
Jun 07, 2024 | 85.65 | 86.22 | 85.31 | 86.03 | 8,866 | -0.57(-0.66%) |
Jun 06, 2024 | 86.01 | 86.60 | 85.69 | 86.60 | 10,256 | +0.19(+0.22%) |
Jun 05, 2024 | 86.03 | 86.41 | 85.94 | 86.41 | 3,811 | -0.07(-0.08%) |
Jun 04, 2024 | 85.67 | 86.80 | 85.67 | 86.48 | 4,456 | +0.82(+0.96%) |
Jun 03, 2024 | 86.42 | 86.42 | 85.40 | 85.66 | 4,184 | -0.34(-0.40%) |
May 31, 2024 | 84.90 | 86.00 | 84.62 | 86.00 | 8,480 | +1.62(+1.92%) |
May 30, 2024 | 83.55 | 84.38 | 83.55 | 84.38 | 4,309 | +1.18(+1.42%) |
May 29, 2024 | 83.30 | 83.30 | 82.83 | 83.20 | 10,339 | -0.80(-0.95%) |
May 28, 2024 | 85.05 | 85.05 | 84.00 | 84.00 | 2,844 | -0.47(-0.55%) |
May 24, 2024 | 84.91 | 84.91 | 84.47 | 84.47 | 30,880 | +0.02(+0.02%) |
May 23, 2024 | 86.24 | 86.24 | 84.45 | 84.45 | 7,323 | -1.73(-2.01%) |
May 22, 2024 | 86.91 | 87.08 | 86.14 | 86.18 | 7,305 | -0.81(-0.93%) |
May 21, 2024 | 86.92 | 87.11 | 86.78 | 86.99 | 9,035 | -0.08(-0.09%) |
May 20, 2024 | 87.63 | 87.74 | 87.06 | 87.07 | 15,272 | -0.41(-0.47%) |
May 17, 2024 | 87.42 | 87.54 | 87.36 | 87.48 | 7,665 | +0.06(+0.07%) |
May 16, 2024 | 87.62 | 87.70 | 87.42 | 87.42 | 3,598 | -0.18(-0.21%) |
May 15, 2024 | 87.52 | 87.90 | 87.41 | 87.60 | 5,148 | +1.04(+1.20%) |
May 14, 2024 | 86.11 | 86.86 | 86.11 | 86.56 | 14,042 | +0.79(+0.92%) |
May 13, 2024 | 85.86 | 85.86 | 85.42 | 85.77 | 23,454 | +0.28(+0.32%) |
May 10, 2024 | 85.80 | 85.87 | 85.22 | 85.50 | 11,025 | -0.18(-0.20%) |
May 09, 2024 | 84.84 | 85.67 | 84.84 | 85.67 | 6,151 | +1.71(+2.04%) |
May 08, 2024 | 84.19 | 84.25 | 83.93 | 83.96 | 4,466 | -0.87(-1.02%) |
May 07, 2024 | 84.64 | 84.94 | 84.56 | 84.83 | 6,612 | +0.78(+0.93%) |
May 06, 2024 | 84.39 | 84.39 | 83.76 | 84.05 | 6,183 | +0.27(+0.32%) |
May 03, 2024 | 84.83 | 85.20 | 83.58 | 83.78 | 12,861 | +0.56(+0.67%) |
May 02, 2024 | 82.83 | 83.28 | 82.06 | 83.22 | 20,060 | +1.22(+1.49%) |
May 01, 2024 | 82.05 | 83.28 | 82.00 | 82.00 | 19,955 | -0.16(-0.19%) |
Apr 30, 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 14,412 | -1.30(-1.56%) |
Apr 29, 2024 | 83.26 | 83.72 | 83.12 | 83.46 | 23,195 | +0.79(+0.96%) |
Apr 26, 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 11,013 | +0.11(+0.13%) |
Apr 25, 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 16,716 | -0.51(-0.61%) |
Apr 24, 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 25,171 | -0.03(-0.04%) |
Apr 23, 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 13,103 | +0.83(+1.01%) |
Apr 22, 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 12,037 | +0.72(+0.88%) |
Apr 19, 2024 | 81.31 | 81.59 | 81.25 | 81.55 | 79,056 | +0.44(+0.54%) |
Apr 18, 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 8,630 | +0.08(+0.10%) |
Apr 17, 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 9,032 | -0.66(-0.81%) |
Apr 16, 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 25,848 | -1.07(-1.29%) |
Apr 15, 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 14,471 | -1.31(-1.56%) |
Apr 12, 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 8,402 | -0.97(-1.14%) |
Apr 11, 2024 | 85.27 | 85.47 | 84.44 | 85.04 | 23,741 | +0.16(+0.19%) |
Apr 10, 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 14,474 | -3.19(-3.63%) |
Apr 09, 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 36,638 | +1.01(+1.16%) |
Apr 08, 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 6,572 | +1.21(+1.41%) |
Apr 05, 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 12,362 | +0.53(+0.62%) |
Apr 04, 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 9,028 | -0.51(-0.59%) |
Apr 03, 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 8,337 | +0.06(+0.07%) |
Apr 02, 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 7,876 | -1.18(-1.36%) |