Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 82.51 | 82.95 | 81.56 | 82.90 | 80,995 | -0.57(-0.68%) |
Jun 13, 2024 | 83.98 | 83.98 | 82.25 | 83.47 | 62,026 | -0.58(-0.69%) |
Jun 12, 2024 | 84.55 | 85.44 | 83.07 | 84.05 | 66,298 | +1.95(+2.38%) |
Jun 11, 2024 | 82.20 | 82.96 | 81.94 | 82.10 | 61,104 | -0.70(-0.85%) |
Jun 10, 2024 | 84.05 | 84.17 | 82.38 | 82.80 | 77,729 | -1.33(-1.58%) |
Jun 07, 2024 | 84.20 | 84.53 | 83.33 | 84.13 | 35,111 | -0.92(-1.08%) |
Jun 06, 2024 | 84.89 | 85.34 | 83.99 | 85.05 | 34,622 | +0.16(+0.19%) |
Jun 05, 2024 | 83.94 | 84.89 | 83.34 | 84.89 | 54,232 | +1.17(+1.40%) |
Jun 04, 2024 | 83.84 | 84.98 | 83.63 | 83.72 | 51,617 | -0.62(-0.74%) |
Jun 03, 2024 | 87.40 | 87.40 | 84.29 | 84.34 | 47,492 | -1.81(-2.10%) |
May 31, 2024 | 87.35 | 87.91 | 85.66 | 86.15 | 81,159 | -1.03(-1.18%) |
May 30, 2024 | 86.79 | 87.75 | 86.63 | 87.18 | 41,579 | +1.31(+1.53%) |
May 29, 2024 | 86.45 | 86.45 | 85.43 | 85.87 | 40,377 | -1.92(-2.19%) |
May 28, 2024 | 87.35 | 88.52 | 86.45 | 87.79 | 63,279 | +1.14(+1.32%) |
May 24, 2024 | 86.75 | 86.90 | 85.54 | 86.65 | 59,735 | +0.06(+0.07%) |
May 23, 2024 | 89.24 | 89.24 | 86.35 | 86.59 | 57,926 | -2.67(-2.99%) |
May 22, 2024 | 90.53 | 90.80 | 89.15 | 89.26 | 49,375 | -1.52(-1.67%) |
May 21, 2024 | 90.06 | 91.13 | 90.06 | 90.78 | 30,093 | +0.35(+0.39%) |
May 20, 2024 | 91.79 | 92.15 | 90.42 | 90.43 | 34,824 | -1.64(-1.78%) |
May 17, 2024 | 91.66 | 92.12 | 90.93 | 92.07 | 38,488 | +0.78(+0.85%) |
May 16, 2024 | 90.86 | 91.97 | 90.80 | 91.29 | 56,509 | +0.40(+0.44%) |
May 15, 2024 | 91.38 | 91.97 | 89.78 | 90.89 | 58,032 | +0.20(+0.22%) |
May 14, 2024 | 91.64 | 91.64 | 90.07 | 90.69 | 37,687 | +0.04(+0.04%) |
May 13, 2024 | 91.85 | 91.85 | 90.49 | 90.65 | 47,798 | -0.60(-0.66%) |
May 10, 2024 | 91.43 | 91.44 | 89.50 | 91.25 | 107,387 | +0.03(+0.03%) |
May 09, 2024 | 91.78 | 92.06 | 90.72 | 91.22 | 49,336 | -0.69(-0.75%) |
May 08, 2024 | 90.79 | 92.09 | 90.79 | 91.91 | 42,289 | +0.48(+0.52%) |
May 07, 2024 | 92.39 | 92.69 | 91.32 | 91.43 | 49,927 | -0.42(-0.46%) |
May 06, 2024 | 91.71 | 93.05 | 91.71 | 91.85 | 63,212 | +0.23(+0.25%) |
May 03, 2024 | 93.21 | 93.21 | 90.86 | 91.62 | 56,367 | -0.25(-0.27%) |
May 02, 2024 | 91.17 | 92.09 | 90.84 | 91.87 | 66,532 | +1.33(+1.47%) |
May 01, 2024 | 89.31 | 92.10 | 89.28 | 90.54 | 83,893 | +1.37(+1.54%) |
Apr 30, 2024 | 88.24 | 89.76 | 86.64 | 89.17 | 84,092 | +0.48(+0.54%) |
Apr 29, 2024 | 89.81 | 89.81 | 88.44 | 88.69 | 89,514 | -0.39(-0.44%) |
Apr 26, 2024 | 89.85 | 90.15 | 88.64 | 89.08 | 58,843 | -0.24(-0.27%) |
Apr 25, 2024 | 90.82 | 90.82 | 88.95 | 89.32 | 79,444 | -2.25(-2.46%) |
Apr 24, 2024 | 90.00 | 92.22 | 89.21 | 91.57 | 94,092 | -0.79(-0.86%) |
Apr 23, 2024 | 91.63 | 93.26 | 91.42 | 92.36 | 92,132 | +1.08(+1.18%) |
Apr 22, 2024 | 90.00 | 91.87 | 89.92 | 91.28 | 154,442 | +2.00(+2.24%) |
Apr 19, 2024 | 81.50 | 89.72 | 81.50 | 89.28 | 145,162 | +7.27(+8.86%) |
Apr 18, 2024 | 81.47 | 82.42 | 81.35 | 82.01 | 64,221 | +0.74(+0.91%) |
Apr 17, 2024 | 82.57 | 83.05 | 81.21 | 81.27 | 45,825 | -0.56(-0.68%) |
Apr 16, 2024 | 82.13 | 82.55 | 81.51 | 81.83 | 54,405 | -0.95(-1.15%) |
Apr 15, 2024 | 82.67 | 83.12 | 81.99 | 82.78 | 57,901 | +0.00(+0.00%) |
Apr 12, 2024 | 82.43 | 83.20 | 81.95 | 82.78 | 65,878 | -0.46(-0.55%) |
Apr 11, 2024 | 82.57 | 83.30 | 81.47 | 83.24 | 84,212 | +0.79(+0.96%) |
Apr 10, 2024 | 83.42 | 84.56 | 81.53 | 82.45 | 96,258 | -3.39(-3.95%) |
Apr 09, 2024 | 85.84 | 86.50 | 85.31 | 85.84 | 35,734 | +0.32(+0.37%) |
Apr 08, 2024 | 85.22 | 85.92 | 85.01 | 85.52 | 33,051 | +0.70(+0.83%) |
Apr 05, 2024 | 84.33 | 85.79 | 84.03 | 84.82 | 44,569 | +0.17(+0.20%) |
Apr 04, 2024 | 85.77 | 86.31 | 84.12 | 84.65 | 55,021 | -0.06(-0.07%) |
Apr 03, 2024 | 84.34 | 85.08 | 83.97 | 84.71 | 55,001 | -0.32(-0.38%) |
Apr 02, 2024 | 84.83 | 85.12 | 83.64 | 85.03 | 69,249 | -0.75(-0.87%) |