Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 87.47 | 87.52 | 86.98 | 87.23 | 13,987 | -0.72(-0.82%) |
Jun 12, 2024 | 88.55 | 88.55 | 87.64 | 87.95 | 350,900 | +0.24(+0.27%) |
Jun 11, 2024 | 87.41 | 87.80 | 87.18 | 87.71 | 14,618 | +0.10(+0.11%) |
Jun 10, 2024 | 87.27 | 87.67 | 86.86 | 87.61 | 17,682 | +0.43(+0.49%) |
Jun 07, 2024 | 87.85 | 88.00 | 87.15 | 87.19 | 11,622 | -0.94(-1.06%) |
Jun 06, 2024 | 88.11 | 88.49 | 88.11 | 88.12 | 5,931 | +0.04(+0.05%) |
Jun 05, 2024 | 87.62 | 88.08 | 87.35 | 88.08 | 21,113 | +1.16(+1.34%) |
Jun 04, 2024 | 86.56 | 86.92 | 86.33 | 86.92 | 12,566 | +0.44(+0.51%) |
Jun 03, 2024 | 86.83 | 87.00 | 84.86 | 86.48 | 6,640 | +0.40(+0.46%) |
May 31, 2024 | 85.45 | 86.08 | 84.67 | 86.08 | 10,418 | +0.51(+0.59%) |
May 30, 2024 | 85.74 | 85.74 | 85.57 | 85.57 | 2,972 | -0.22(-0.26%) |
May 29, 2024 | 85.69 | 86.16 | 85.69 | 85.79 | 19,260 | -0.70(-0.81%) |
May 28, 2024 | 86.17 | 86.53 | 85.99 | 86.49 | 22,892 | +0.24(+0.28%) |
May 24, 2024 | 86.25 | 86.47 | 86.20 | 86.25 | 6,789 | +0.77(+0.90%) |
May 23, 2024 | 86.71 | 86.71 | 85.41 | 85.47 | 3,780 | -0.88(-1.01%) |
May 22, 2024 | 86.41 | 86.69 | 86.21 | 86.35 | 9,229 | -0.30(-0.34%) |
May 21, 2024 | 86.48 | 86.72 | 86.38 | 86.65 | 9,009 | -0.27(-0.31%) |
May 20, 2024 | 86.74 | 87.15 | 86.74 | 86.92 | 11,685 | +0.02(+0.02%) |
May 17, 2024 | 86.67 | 86.97 | 86.54 | 86.90 | 27,974 | +0.11(+0.13%) |
May 16, 2024 | 86.73 | 87.14 | 86.60 | 86.79 | 293,205 | -0.05(-0.06%) |
May 15, 2024 | 86.19 | 86.84 | 86.19 | 86.84 | 12,332 | +0.77(+0.89%) |
May 14, 2024 | 85.49 | 86.20 | 85.49 | 86.07 | 5,717 | +0.62(+0.72%) |
May 13, 2024 | 84.78 | 85.48 | 84.77 | 85.45 | 4,887 | +0.13(+0.15%) |
May 10, 2024 | 85.25 | 85.33 | 84.92 | 85.33 | 3,604 | +0.04(+0.05%) |
May 09, 2024 | 85.16 | 85.28 | 84.86 | 85.28 | 5,972 | +0.58(+0.68%) |
May 08, 2024 | 84.60 | 85.07 | 84.60 | 84.71 | 7,199 | -0.30(-0.35%) |
May 07, 2024 | 84.75 | 85.16 | 84.69 | 85.01 | 27,501 | -0.10(-0.12%) |
May 06, 2024 | 84.29 | 85.11 | 84.21 | 85.11 | 59,293 | +1.15(+1.37%) |
May 03, 2024 | 83.40 | 83.95 | 83.16 | 83.95 | 4,196 | +1.00(+1.21%) |
May 02, 2024 | 82.34 | 83.03 | 82.20 | 82.95 | 7,373 | +1.07(+1.31%) |
May 01, 2024 | 81.40 | 82.88 | 81.40 | 81.88 | 9,651 | +0.53(+0.65%) |
Apr 30, 2024 | 82.08 | 82.44 | 81.35 | 81.35 | 7,533 | -1.23(-1.49%) |
Apr 29, 2024 | 83.02 | 83.09 | 82.21 | 82.58 | 10,924 | -0.96(-1.15%) |
Apr 26, 2024 | 83.25 | 83.54 | 82.96 | 83.54 | 11,824 | +2.54(+3.14%) |
Apr 25, 2024 | 79.30 | 81.09 | 79.30 | 81.00 | 30,897 | -2.69(-3.21%) |
Apr 24, 2024 | 83.94 | 84.01 | 82.96 | 83.68 | 7,909 | +0.06(+0.08%) |
Apr 23, 2024 | 83.41 | 83.77 | 83.21 | 83.62 | 17,672 | +1.34(+1.63%) |
Apr 22, 2024 | 82.43 | 82.43 | 81.89 | 82.28 | 2,606 | +0.83(+1.01%) |
Apr 19, 2024 | 81.64 | 81.86 | 81.09 | 81.46 | 58,367 | -1.06(-1.28%) |
Apr 18, 2024 | 82.43 | 83.03 | 82.43 | 82.51 | 10,586 | +0.47(+0.57%) |
Apr 17, 2024 | 82.62 | 82.70 | 81.72 | 82.04 | 12,768 | -0.05(-0.06%) |
Apr 16, 2024 | 82.23 | 82.48 | 82.09 | 82.09 | 5,117 | -0.28(-0.34%) |
Apr 15, 2024 | 84.17 | 84.17 | 82.35 | 82.37 | 15,505 | -1.30(-1.56%) |
Apr 12, 2024 | 84.33 | 84.41 | 83.46 | 83.67 | 38,893 | -1.39(-1.64%) |
Apr 11, 2024 | 84.70 | 85.10 | 84.26 | 85.07 | 2,923 | +0.68(+0.80%) |
Apr 10, 2024 | 84.06 | 84.39 | 84.05 | 84.39 | 13,748 | -0.35(-0.41%) |
Apr 09, 2024 | 84.98 | 84.98 | 84.34 | 84.74 | 9,865 | -0.13(-0.15%) |
Apr 08, 2024 | 84.97 | 85.23 | 84.74 | 84.87 | 21,721 | -0.08(-0.09%) |
Apr 05, 2024 | 83.99 | 85.04 | 83.99 | 84.95 | 21,039 | +0.95(+1.13%) |
Apr 04, 2024 | 85.23 | 85.48 | 83.82 | 84.00 | 4,941 | -0.91(-1.07%) |
Apr 03, 2024 | 84.15 | 84.91 | 84.15 | 84.91 | 3,220 | +0.63(+0.74%) |
Apr 02, 2024 | 83.66 | 84.28 | 83.59 | 84.28 | 9,278 | -0.19(-0.22%) |