Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 94.29 | 94.31 | 94.12 | 94.21 | 1,741,265 | -0.14(-0.15%) |
Jun 05, 2024 | 94.25 | 94.37 | 94.04 | 94.35 | 2,707,735 | +0.31(+0.33%) |
Jun 04, 2024 | 93.98 | 94.19 | 93.96 | 94.04 | 3,639,974 | -0.04(-0.04%) |
Jun 03, 2024 | 94.17 | 94.17 | 93.84 | 94.08 | 5,434,814 | +0.26(+0.28%) |
May 31, 2024 | 93.55 | 93.82 | 93.52 | 93.82 | 4,984,483 | +0.40(+0.43%) |
May 30, 2024 | 93.26 | 93.48 | 93.19 | 93.42 | 4,069,254 | +0.33(+0.35%) |
May 29, 2024 | 93.12 | 93.23 | 93.03 | 93.09 | 4,356,166 | -0.31(-0.33%) |
May 28, 2024 | 93.82 | 93.82 | 93.37 | 93.40 | 3,268,445 | -0.35(-0.37%) |
May 24, 2024 | 93.55 | 93.77 | 93.44 | 93.75 | 2,084,965 | +0.33(+0.35%) |
May 23, 2024 | 93.86 | 93.88 | 93.38 | 93.42 | 3,419,389 | -0.35(-0.37%) |
May 22, 2024 | 93.77 | 93.88 | 93.67 | 93.77 | 3,066,637 | -0.20(-0.21%) |
May 21, 2024 | 93.98 | 94.10 | 93.95 | 93.97 | 2,138,525 | -0.05(-0.05%) |
May 20, 2024 | 93.94 | 94.02 | 93.85 | 94.02 | 2,942,738 | +0.06(+0.06%) |
May 17, 2024 | 93.88 | 93.99 | 93.81 | 93.96 | 3,241,671 | -0.01(-0.01%) |
May 16, 2024 | 94.12 | 94.17 | 93.91 | 93.97 | 3,457,195 | -0.19(-0.20%) |
May 15, 2024 | 93.91 | 94.16 | 93.85 | 94.16 | 5,736,995 | +0.52(+0.55%) |
May 14, 2024 | 93.52 | 93.64 | 93.49 | 93.64 | 2,652,541 | +0.14(+0.15%) |
May 13, 2024 | 93.67 | 93.70 | 93.43 | 93.50 | 2,705,230 | +0.01(+0.01%) |
May 10, 2024 | 93.67 | 93.71 | 93.39 | 93.49 | 4,224,216 | -0.22(-0.23%) |
May 09, 2024 | 93.65 | 93.71 | 93.49 | 93.71 | 4,261,851 | +0.03(+0.03%) |
May 08, 2024 | 93.70 | 93.75 | 93.60 | 93.68 | 3,639,723 | -0.20(-0.21%) |
May 07, 2024 | 93.97 | 94.01 | 93.70 | 93.88 | 7,069,041 | +0.04(+0.04%) |
May 06, 2024 | 93.80 | 93.95 | 93.80 | 93.84 | 5,698,786 | +0.10(+0.11%) |
May 03, 2024 | 93.80 | 94.13 | 93.56 | 93.74 | 5,542,137 | +0.43(+0.46%) |
May 02, 2024 | 92.97 | 93.34 | 92.80 | 93.31 | 6,491,040 | +0.54(+0.58%) |
May 01, 2024 | 92.33 | 93.17 | 92.33 | 92.78 | 12,420,186 | +0.41(+0.44%) |
Apr 30, 2024 | 92.66 | 92.84 | 92.32 | 92.37 | 9,305,452 | -0.58(-0.63%) |
Apr 29, 2024 | 92.70 | 92.95 | 92.70 | 92.95 | 5,983,025 | +0.29(+0.31%) |
Apr 26, 2024 | 92.39 | 92.70 | 92.36 | 92.66 | 5,517,625 | +0.31(+0.33%) |
Apr 25, 2024 | 92.08 | 92.39 | 91.82 | 92.36 | 4,257,158 | -0.26(-0.28%) |
Apr 24, 2024 | 92.77 | 92.80 | 92.39 | 92.62 | 4,731,469 | -0.16(-0.17%) |
Apr 23, 2024 | 92.52 | 92.87 | 92.41 | 92.77 | 3,342,667 | +0.36(+0.39%) |
Apr 22, 2024 | 92.08 | 92.46 | 92.08 | 92.42 | 4,833,446 | +0.47(+0.52%) |
Apr 19, 2024 | 91.87 | 92.06 | 91.81 | 91.94 | 7,508,606 | +0.19(+0.20%) |
Apr 18, 2024 | 91.64 | 91.82 | 91.51 | 91.76 | 4,963,449 | +0.12(+0.13%) |
Apr 17, 2024 | 91.77 | 91.95 | 91.58 | 91.64 | 7,836,247 | +0.12(+0.13%) |
Apr 16, 2024 | 91.77 | 91.78 | 91.42 | 91.52 | 7,207,892 | -0.31(-0.33%) |
Apr 15, 2024 | 92.42 | 92.43 | 91.72 | 91.82 | 4,729,585 | -0.55(-0.60%) |
Apr 12, 2024 | 92.31 | 92.42 | 92.21 | 92.38 | 6,881,951 | -0.01(-0.01%) |
Apr 11, 2024 | 92.53 | 92.60 | 92.15 | 92.39 | 7,379,646 | -0.09(-0.10%) |
Apr 10, 2024 | 92.69 | 92.85 | 92.31 | 92.48 | 7,683,334 | -0.87(-0.93%) |
Apr 09, 2024 | 93.29 | 93.41 | 93.16 | 93.35 | 6,780,670 | +0.26(+0.28%) |
Apr 08, 2024 | 92.87 | 93.16 | 92.83 | 93.09 | 5,326,021 | +0.25(+0.27%) |
Apr 05, 2024 | 92.92 | 92.99 | 92.83 | 92.84 | 4,235,808 | -0.05(-0.05%) |
Apr 04, 2024 | 93.21 | 93.34 | 92.81 | 92.89 | 4,189,879 | -0.13(-0.14%) |
Apr 03, 2024 | 92.86 | 93.08 | 92.74 | 93.02 | 4,782,608 | +0.05(+0.05%) |
Apr 02, 2024 | 92.87 | 93.00 | 92.80 | 92.97 | 4,600,106 | -0.18(-0.19%) |