Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 85.23 | 85.73 | 85.14 | 85.49 | 95,679 | +0.26(+0.31%) |
Jun 17, 2024 | 84.19 | 85.39 | 83.94 | 85.23 | 68,282 | +0.80(+0.95%) |
Jun 14, 2024 | 84.98 | 84.98 | 84.01 | 84.43 | 56,499 | -1.28(-1.49%) |
Jun 13, 2024 | 86.43 | 86.43 | 85.16 | 85.71 | 72,592 | -1.04(-1.20%) |
Jun 12, 2024 | 87.15 | 87.84 | 86.44 | 86.75 | 141,151 | +1.54(+1.81%) |
Jun 11, 2024 | 84.96 | 85.35 | 84.33 | 85.21 | 82,437 | -0.15(-0.18%) |
Jun 10, 2024 | 84.95 | 85.41 | 84.05 | 85.36 | 61,806 | -0.22(-0.26%) |
Jun 07, 2024 | 85.96 | 86.21 | 85.38 | 85.58 | 58,448 | -1.04(-1.20%) |
Jun 06, 2024 | 86.90 | 87.12 | 86.32 | 86.62 | 177,303 | -0.56(-0.64%) |
Jun 05, 2024 | 86.46 | 87.18 | 85.86 | 87.18 | 106,945 | +1.20(+1.40%) |
Jun 04, 2024 | 86.77 | 86.77 | 85.90 | 85.98 | 102,587 | -1.27(-1.46%) |
Jun 03, 2024 | 88.45 | 88.49 | 86.84 | 87.25 | 63,998 | -0.41(-0.47%) |
May 31, 2024 | 87.35 | 87.71 | 86.69 | 87.66 | 145,109 | +0.78(+0.90%) |
May 30, 2024 | 86.40 | 87.15 | 86.37 | 86.88 | 287,878 | +0.74(+0.86%) |
May 29, 2024 | 86.16 | 86.50 | 86.00 | 86.14 | 456,316 | -0.79(-0.91%) |
May 28, 2024 | 87.56 | 87.56 | 86.58 | 86.93 | 114,929 | -0.25(-0.29%) |
May 24, 2024 | 86.92 | 87.24 | 86.57 | 87.18 | 99,875 | +0.91(+1.05%) |
May 23, 2024 | 87.66 | 87.66 | 85.98 | 86.27 | 89,175 | -1.01(-1.16%) |
May 22, 2024 | 87.82 | 87.86 | 86.94 | 87.28 | 74,682 | -0.69(-0.78%) |
May 21, 2024 | 87.83 | 88.08 | 87.75 | 87.97 | 72,598 | +0.03(+0.03%) |
May 20, 2024 | 87.76 | 88.31 | 87.64 | 87.94 | 79,083 | +0.24(+0.27%) |
May 17, 2024 | 87.92 | 87.92 | 87.52 | 87.70 | 93,097 | -0.06(-0.07%) |
May 16, 2024 | 88.17 | 88.17 | 87.64 | 87.76 | 95,962 | -0.45(-0.51%) |
May 15, 2024 | 88.39 | 88.39 | 87.71 | 88.21 | 56,833 | +0.64(+0.73%) |
May 14, 2024 | 87.47 | 87.90 | 87.20 | 87.57 | 65,634 | +0.75(+0.86%) |
May 13, 2024 | 87.38 | 87.50 | 86.75 | 86.82 | 83,699 | +0.09(+0.10%) |
May 10, 2024 | 87.47 | 87.47 | 86.49 | 86.73 | 59,788 | -0.43(-0.49%) |
May 09, 2024 | 86.28 | 87.18 | 86.20 | 87.16 | 61,461 | +0.96(+1.11%) |
May 08, 2024 | 85.66 | 86.20 | 85.58 | 86.20 | 68,451 | -0.55(-0.63%) |
May 07, 2024 | 86.49 | 87.36 | 86.42 | 86.75 | 93,238 | +0.49(+0.57%) |
May 06, 2024 | 85.75 | 86.45 | 85.75 | 86.26 | 75,500 | +0.86(+1.01%) |
May 03, 2024 | 85.89 | 85.96 | 84.97 | 85.40 | 108,235 | +0.79(+0.93%) |
May 02, 2024 | 84.26 | 84.69 | 83.40 | 84.61 | 121,121 | +1.11(+1.33%) |
May 01, 2024 | 83.31 | 84.93 | 83.16 | 83.50 | 569,012 | +0.29(+0.35%) |
Apr 30, 2024 | 84.19 | 84.39 | 83.19 | 83.21 | 118,870 | -1.48(-1.75%) |
Apr 29, 2024 | 84.49 | 84.91 | 84.44 | 84.69 | 93,042 | +0.46(+0.55%) |
Apr 26, 2024 | 83.61 | 85.19 | 83.53 | 84.23 | 92,721 | +0.72(+0.86%) |
Apr 25, 2024 | 82.93 | 83.65 | 82.34 | 83.51 | 330,644 | -0.34(-0.41%) |
Apr 24, 2024 | 83.99 | 84.51 | 83.40 | 83.85 | 85,809 | -0.19(-0.23%) |
Apr 23, 2024 | 82.42 | 84.20 | 82.42 | 84.04 | 124,915 | +1.69(+2.05%) |
Apr 22, 2024 | 81.98 | 82.83 | 81.67 | 82.35 | 105,685 | +0.67(+0.82%) |
Apr 19, 2024 | 81.03 | 82.02 | 81.03 | 81.68 | 742,368 | +0.43(+0.53%) |
Apr 18, 2024 | 81.74 | 82.34 | 81.05 | 81.25 | 133,230 | -0.01(-0.01%) |
Apr 17, 2024 | 82.85 | 82.85 | 81.26 | 81.26 | 131,742 | -1.01(-1.23%) |
Apr 16, 2024 | 82.17 | 82.56 | 81.51 | 82.27 | 239,253 | +0.00(+0.00%) |
Apr 15, 2024 | 83.82 | 84.03 | 82.25 | 82.27 | 108,090 | -1.01(-1.21%) |
Apr 12, 2024 | 84.10 | 84.40 | 82.98 | 83.28 | 113,882 | -1.25(-1.48%) |
Apr 11, 2024 | 84.46 | 84.59 | 83.77 | 84.53 | 102,041 | +0.54(+0.64%) |
Apr 10, 2024 | 84.61 | 84.88 | 83.62 | 83.99 | 130,766 | -2.34(-2.71%) |
Apr 09, 2024 | 86.52 | 86.69 | 85.55 | 86.33 | 97,856 | +0.17(+0.20%) |
Apr 08, 2024 | 86.27 | 86.39 | 85.82 | 86.16 | 82,282 | +0.36(+0.42%) |
Apr 05, 2024 | 85.14 | 86.06 | 85.05 | 85.80 | 91,501 | +0.57(+0.67%) |
Apr 04, 2024 | 86.70 | 86.90 | 84.96 | 85.23 | 98,580 | -0.64(-0.75%) |
Apr 03, 2024 | 84.97 | 86.08 | 84.97 | 85.87 | 162,695 | +0.66(+0.77%) |
Apr 02, 2024 | 85.97 | 85.97 | 84.64 | 85.21 | 170,820 | -1.49(-1.72%) |