Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 91.41 | 92.39 | 90.59 | 91.48 | 253,872 | +0.90(+0.99%) |
Jun 27, 2024 | 91.86 | 91.86 | 90.15 | 90.58 | 117,449 | -0.81(-0.89%) |
Jun 26, 2024 | 92.42 | 92.74 | 90.67 | 91.39 | 162,697 | -1.56(-1.68%) |
Jun 25, 2024 | 94.05 | 94.05 | 92.19 | 92.95 | 96,241 | -1.04(-1.11%) |
Jun 24, 2024 | 93.46 | 94.48 | 93.41 | 93.99 | 108,670 | +0.87(+0.93%) |
Jun 21, 2024 | 92.43 | 93.60 | 92.00 | 93.12 | 434,457 | +0.88(+0.95%) |
Jun 20, 2024 | 91.49 | 92.53 | 91.49 | 92.24 | 121,989 | +0.28(+0.30%) |
Jun 18, 2024 | 92.60 | 92.60 | 91.14 | 91.96 | 118,198 | -0.36(-0.39%) |
Jun 17, 2024 | 90.53 | 92.41 | 90.53 | 92.32 | 106,367 | +1.46(+1.61%) |
Jun 14, 2024 | 89.52 | 90.87 | 88.10 | 90.86 | 103,750 | +0.18(+0.20%) |
Jun 13, 2024 | 90.51 | 91.29 | 90.15 | 90.68 | 112,225 | -0.14(-0.15%) |
Jun 12, 2024 | 92.44 | 92.64 | 90.05 | 90.82 | 102,492 | +0.13(+0.14%) |
Jun 11, 2024 | 89.20 | 90.86 | 89.17 | 90.69 | 173,383 | +0.88(+0.98%) |
Jun 10, 2024 | 90.15 | 90.54 | 89.32 | 89.81 | 114,153 | -0.41(-0.45%) |
Jun 07, 2024 | 90.15 | 90.81 | 89.77 | 90.22 | 84,181 | -0.39(-0.43%) |
Jun 06, 2024 | 90.89 | 91.75 | 90.03 | 90.61 | 142,023 | -0.64(-0.70%) |
Jun 05, 2024 | 90.66 | 91.48 | 89.80 | 91.25 | 69,988 | +1.10(+1.22%) |
Jun 04, 2024 | 91.32 | 91.32 | 90.09 | 90.15 | 97,103 | -1.60(-1.74%) |
Jun 03, 2024 | 92.27 | 92.27 | 91.32 | 91.75 | 129,307 | -0.22(-0.24%) |
May 31, 2024 | 90.97 | 92.05 | 90.78 | 91.97 | 145,423 | +1.05(+1.15%) |
May 30, 2024 | 91.37 | 92.09 | 90.39 | 90.92 | 118,992 | -0.04(-0.04%) |
May 29, 2024 | 90.37 | 91.58 | 90.32 | 90.96 | 97,365 | -0.66(-0.72%) |
May 28, 2024 | 92.55 | 92.55 | 91.11 | 91.62 | 82,100 | -0.38(-0.41%) |
May 24, 2024 | 91.37 | 92.36 | 90.45 | 92.00 | 119,545 | +1.43(+1.58%) |
May 23, 2024 | 91.12 | 91.12 | 89.66 | 90.57 | 123,735 | -0.53(-0.58%) |
May 22, 2024 | 91.92 | 92.26 | 90.38 | 91.10 | 110,636 | -0.88(-0.96%) |
May 21, 2024 | 91.92 | 92.54 | 91.59 | 91.98 | 92,339 | -0.07(-0.08%) |
May 20, 2024 | 91.64 | 93.48 | 90.94 | 92.05 | 110,262 | +0.72(+0.79%) |
May 17, 2024 | 92.44 | 92.71 | 90.87 | 91.33 | 83,269 | -0.83(-0.90%) |
May 16, 2024 | 92.51 | 92.56 | 91.46 | 92.16 | 95,176 | -0.54(-0.58%) |
May 15, 2024 | 92.48 | 93.35 | 91.87 | 92.70 | 122,114 | +1.16(+1.27%) |
May 14, 2024 | 94.86 | 95.16 | 91.11 | 91.54 | 194,103 | -1.80(-1.93%) |
May 13, 2024 | 92.65 | 94.28 | 92.65 | 93.34 | 122,941 | +0.90(+0.97%) |
May 10, 2024 | 92.85 | 93.37 | 91.95 | 92.44 | 95,520 | +0.24(+0.26%) |
May 09, 2024 | 91.53 | 92.74 | 91.23 | 92.20 | 242,770 | +0.97(+1.06%) |
May 08, 2024 | 91.33 | 93.25 | 90.40 | 91.23 | 94,826 | -0.14(-0.15%) |
May 07, 2024 | 94.09 | 96.43 | 91.10 | 91.37 | 151,464 | -1.52(-1.64%) |
May 06, 2024 | 91.07 | 92.95 | 91.07 | 92.89 | 127,791 | +1.94(+2.13%) |
May 03, 2024 | 91.75 | 91.83 | 89.24 | 90.95 | 84,421 | +0.22(+0.24%) |
May 02, 2024 | 89.80 | 90.81 | 88.86 | 90.73 | 105,536 | +1.71(+1.92%) |
May 01, 2024 | 87.82 | 91.13 | 86.77 | 89.02 | 91,857 | +1.57(+1.80%) |
Apr 30, 2024 | 87.75 | 88.88 | 87.22 | 87.45 | 136,456 | -1.31(-1.48%) |
Apr 29, 2024 | 89.25 | 89.72 | 88.54 | 88.76 | 76,174 | -0.47(-0.53%) |
Apr 26, 2024 | 88.61 | 89.28 | 88.55 | 89.23 | 73,775 | +1.15(+1.31%) |
Apr 25, 2024 | 88.71 | 88.71 | 86.61 | 88.08 | 114,832 | -1.73(-1.93%) |
Apr 24, 2024 | 89.69 | 90.91 | 88.94 | 89.81 | 64,100 | -0.41(-0.45%) |
Apr 23, 2024 | 89.12 | 90.33 | 88.82 | 90.22 | 80,850 | +1.43(+1.61%) |
Apr 22, 2024 | 88.45 | 89.20 | 88.09 | 88.79 | 67,855 | +0.39(+0.44%) |
Apr 19, 2024 | 87.49 | 88.97 | 87.42 | 88.40 | 98,489 | +0.49(+0.56%) |
Apr 18, 2024 | 88.01 | 89.79 | 87.62 | 87.91 | 89,940 | -0.09(-0.10%) |
Apr 17, 2024 | 89.32 | 89.32 | 87.65 | 88.00 | 94,598 | -0.95(-1.07%) |
Apr 16, 2024 | 89.13 | 90.10 | 88.27 | 88.95 | 79,966 | -0.81(-0.90%) |
Apr 15, 2024 | 90.69 | 90.95 | 89.22 | 89.76 | 73,936 | -0.29(-0.32%) |
Apr 12, 2024 | 91.27 | 91.41 | 89.68 | 90.05 | 53,556 | -2.13(-2.31%) |
Apr 11, 2024 | 92.55 | 92.75 | 90.81 | 92.18 | 117,699 | +0.35(+0.38%) |
Apr 10, 2024 | 93.43 | 93.43 | 91.35 | 91.83 | 109,301 | -3.79(-3.96%) |
Apr 09, 2024 | 95.94 | 96.45 | 94.61 | 95.62 | 56,305 | -0.20(-0.21%) |
Apr 08, 2024 | 97.24 | 98.38 | 95.41 | 95.82 | 134,275 | -0.55(-0.57%) |
Apr 05, 2024 | 95.39 | 96.95 | 95.39 | 96.37 | 81,757 | +0.63(+0.66%) |
Apr 04, 2024 | 98.16 | 98.55 | 95.32 | 95.74 | 103,467 | -1.86(-1.91%) |
Apr 03, 2024 | 95.69 | 97.69 | 95.69 | 97.60 | 121,207 | +0.93(+0.96%) |
Apr 02, 2024 | 96.69 | 96.74 | 95.12 | 96.67 | 146,327 | -0.83(-0.85%) |