Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 90.33 | 90.76 | 89.72 | 89.91 | 73,705 | -0.06(-0.07%) |
Jun 27, 2024 | 90.07 | 90.36 | 89.77 | 89.97 | 5,928 | +0.07(+0.08%) |
Jun 26, 2024 | 88.99 | 89.90 | 88.94 | 89.90 | 2,178 | +0.60(+0.68%) |
Jun 25, 2024 | 87.90 | 89.42 | 87.90 | 89.30 | 9,603 | +2.02(+2.32%) |
Jun 24, 2024 | 87.61 | 88.00 | 87.28 | 87.28 | 2,055 | -0.80(-0.91%) |
Jun 21, 2024 | 88.12 | 88.24 | 87.48 | 88.08 | 16,225 | +0.15(+0.17%) |
Jun 20, 2024 | 88.83 | 89.04 | 87.83 | 87.93 | 3,402 | -0.72(-0.81%) |
Jun 18, 2024 | 88.47 | 88.84 | 88.47 | 88.65 | 48,480 | +0.18(+0.20%) |
Jun 17, 2024 | 87.85 | 88.93 | 87.71 | 88.47 | 5,359 | +0.64(+0.73%) |
Jun 14, 2024 | 87.33 | 87.93 | 87.32 | 87.83 | 41,113 | +0.12(+0.14%) |
Jun 13, 2024 | 88.03 | 88.03 | 87.32 | 87.71 | 11,348 | +0.19(+0.22%) |
Jun 12, 2024 | 87.13 | 87.93 | 87.12 | 87.52 | 35,891 | +1.30(+1.51%) |
Jun 11, 2024 | 85.95 | 86.22 | 85.46 | 86.22 | 29,092 | +0.14(+0.16%) |
Jun 10, 2024 | 85.54 | 86.08 | 85.29 | 86.08 | 6,540 | +0.48(+0.56%) |
Jun 07, 2024 | 85.57 | 86.08 | 85.57 | 85.60 | 9,681 | -0.37(-0.43%) |
Jun 06, 2024 | 85.76 | 85.97 | 85.47 | 85.97 | 37,129 | +0.30(+0.35%) |
Jun 05, 2024 | 84.72 | 85.67 | 84.72 | 85.67 | 2,541 | +1.79(+2.14%) |
Jun 04, 2024 | 83.66 | 84.07 | 83.43 | 83.88 | 15,375 | +0.39(+0.46%) |
Jun 03, 2024 | 83.68 | 83.68 | 82.73 | 83.49 | 5,407 | +0.62(+0.75%) |
May 31, 2024 | 82.63 | 82.87 | 81.64 | 82.87 | 3,884 | +0.10(+0.12%) |
May 30, 2024 | 84.16 | 84.16 | 82.61 | 82.77 | 7,274 | -1.82(-2.15%) |
May 29, 2024 | 84.14 | 84.89 | 84.14 | 84.59 | 3,194 | -0.19(-0.22%) |
May 28, 2024 | 84.07 | 84.80 | 84.07 | 84.78 | 7,931 | +0.92(+1.09%) |
May 24, 2024 | 83.39 | 84.06 | 83.38 | 83.86 | 16,219 | +0.66(+0.79%) |
May 23, 2024 | 85.27 | 85.27 | 82.94 | 83.20 | 38,154 | +0.28(+0.34%) |
May 22, 2024 | 83.40 | 83.40 | 82.63 | 82.92 | 4,571 | -0.50(-0.60%) |
May 21, 2024 | 82.85 | 83.45 | 82.85 | 83.42 | 8,310 | +0.27(+0.32%) |
May 20, 2024 | 83.12 | 83.31 | 83.09 | 83.15 | 4,413 | +0.38(+0.46%) |
May 17, 2024 | 82.87 | 82.87 | 82.50 | 82.77 | 5,555 | +0.06(+0.07%) |
May 16, 2024 | 83.11 | 83.24 | 82.71 | 82.71 | 7,642 | -0.41(-0.49%) |
May 15, 2024 | 82.40 | 83.12 | 82.19 | 83.12 | 3,108 | +1.25(+1.53%) |
May 14, 2024 | 81.47 | 81.91 | 81.45 | 81.87 | 3,113 | +0.26(+0.32%) |
May 13, 2024 | 81.68 | 81.68 | 81.49 | 81.61 | 2,788 | -0.17(-0.21%) |
May 10, 2024 | 82.31 | 82.31 | 81.59 | 81.78 | 4,846 | -0.05(-0.06%) |
May 09, 2024 | 81.50 | 81.85 | 81.50 | 81.83 | 3,466 | -0.17(-0.20%) |
May 08, 2024 | 81.85 | 82.04 | 81.85 | 82.00 | 5,614 | -0.41(-0.50%) |
May 07, 2024 | 82.11 | 82.66 | 82.11 | 82.40 | 3,142 | +0.02(+0.02%) |
May 06, 2024 | 81.50 | 82.39 | 81.50 | 82.39 | 4,499 | +1.22(+1.50%) |
May 03, 2024 | 81.09 | 81.19 | 80.71 | 81.17 | 2,894 | +1.24(+1.55%) |
May 02, 2024 | 79.22 | 79.98 | 79.07 | 79.93 | 2,030 | +1.34(+1.71%) |
May 01, 2024 | 78.59 | 80.15 | 78.44 | 78.59 | 4,392 | -0.40(-0.51%) |
Apr 30, 2024 | 80.37 | 80.37 | 78.99 | 78.99 | 1,614 | -1.39(-1.72%) |
Apr 29, 2024 | 80.22 | 80.55 | 79.86 | 80.38 | 7,511 | +0.56(+0.70%) |
Apr 26, 2024 | 78.97 | 80.08 | 78.97 | 79.82 | 3,319 | +1.62(+2.07%) |
Apr 25, 2024 | 76.65 | 78.30 | 76.65 | 78.20 | 5,838 | -0.44(-0.56%) |
Apr 24, 2024 | 79.60 | 79.64 | 78.49 | 78.64 | 9,951 | +0.16(+0.21%) |
Apr 23, 2024 | 78.41 | 78.53 | 78.09 | 78.48 | 16,021 | +1.44(+1.87%) |
Apr 22, 2024 | 76.57 | 77.44 | 76.26 | 77.04 | 66,479 | +0.67(+0.87%) |
Apr 19, 2024 | 78.22 | 78.22 | 76.36 | 76.37 | 8,228 | -2.18(-2.77%) |
Apr 18, 2024 | 79.39 | 79.39 | 78.51 | 78.55 | 3,693 | -0.42(-0.53%) |
Apr 17, 2024 | 79.70 | 79.75 | 78.97 | 78.97 | 3,631 | -0.83(-1.04%) |
Apr 16, 2024 | 79.50 | 80.17 | 79.50 | 79.80 | 2,725 | +0.04(+0.05%) |
Apr 15, 2024 | 81.28 | 81.40 | 79.75 | 79.76 | 2,721 | -1.92(-2.35%) |
Apr 12, 2024 | 82.98 | 82.98 | 81.40 | 81.68 | 12,219 | -1.58(-1.90%) |
Apr 11, 2024 | 81.96 | 83.35 | 81.96 | 83.26 | 5,405 | +1.22(+1.49%) |
Apr 10, 2024 | 81.85 | 82.08 | 81.66 | 82.04 | 4,614 | -0.16(-0.19%) |
Apr 09, 2024 | 81.61 | 82.20 | 81.61 | 82.20 | 4,728 | -0.20(-0.24%) |
Apr 08, 2024 | 82.36 | 82.71 | 82.34 | 82.40 | 9,724 | +0.19(+0.24%) |
Apr 05, 2024 | 81.37 | 82.47 | 81.37 | 82.20 | 4,931 | +1.20(+1.48%) |
Apr 04, 2024 | 82.89 | 83.16 | 81.01 | 81.01 | 5,240 | -1.08(-1.31%) |
Apr 03, 2024 | 82.00 | 82.41 | 81.94 | 82.08 | 3,495 | +0.29(+0.36%) |
Apr 02, 2024 | 81.32 | 81.79 | 81.18 | 81.79 | 35,311 | -0.73(-0.89%) |