Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 53,480 | -1.12(-1.19%) |
Jun 10, 2024 | 93.55 | 94.03 | 93.20 | 93.89 | 37,106 | -0.09(-0.10%) |
Jun 07, 2024 | 93.47 | 94.60 | 93.47 | 93.98 | 90,659 | +0.21(+0.22%) |
Jun 06, 2024 | 94.20 | 94.28 | 93.50 | 93.77 | 39,239 | -0.34(-0.36%) |
Jun 05, 2024 | 94.00 | 94.11 | 93.34 | 94.11 | 48,451 | +0.38(+0.40%) |
Jun 04, 2024 | 93.82 | 94.51 | 93.43 | 93.73 | 367,489 | -0.82(-0.86%) |
Jun 03, 2024 | 95.14 | 95.14 | 93.59 | 94.55 | 129,118 | -0.40(-0.42%) |
May 31, 2024 | 94.08 | 94.97 | 93.70 | 94.95 | 34,870 | +1.22(+1.30%) |
May 30, 2024 | 93.11 | 93.84 | 93.07 | 93.73 | 28,245 | +0.76(+0.81%) |
May 29, 2024 | 93.09 | 93.26 | 92.77 | 92.97 | 75,799 | -1.00(-1.06%) |
May 28, 2024 | 94.66 | 94.71 | 93.69 | 93.97 | 34,202 | -0.95(-1.00%) |
May 24, 2024 | 94.39 | 94.92 | 94.39 | 94.92 | 55,555 | +0.94(+1.00%) |
May 23, 2024 | 95.49 | 95.49 | 93.82 | 93.98 | 41,980 | -1.58(-1.66%) |
May 22, 2024 | 95.79 | 96.27 | 95.35 | 95.56 | 39,089 | -0.47(-0.49%) |
May 21, 2024 | 95.35 | 96.11 | 95.35 | 96.03 | 43,075 | +0.73(+0.76%) |
May 20, 2024 | 96.38 | 96.42 | 95.29 | 95.31 | 48,173 | -1.24(-1.28%) |
May 17, 2024 | 95.99 | 96.54 | 95.99 | 96.54 | 43,186 | +0.69(+0.72%) |
May 16, 2024 | 96.11 | 96.27 | 95.81 | 95.85 | 53,794 | -0.12(-0.12%) |
May 15, 2024 | 95.32 | 96.01 | 95.32 | 95.97 | 78,541 | +0.93(+0.98%) |
May 14, 2024 | 94.57 | 95.14 | 94.48 | 95.05 | 69,563 | +0.70(+0.74%) |
May 13, 2024 | 95.18 | 95.22 | 94.35 | 94.35 | 63,787 | -0.55(-0.58%) |
May 10, 2024 | 94.78 | 94.98 | 94.73 | 94.90 | 83,428 | +0.34(+0.36%) |
May 09, 2024 | 93.67 | 94.56 | 93.58 | 94.56 | 111,727 | +0.80(+0.85%) |
May 08, 2024 | 93.15 | 93.95 | 93.13 | 93.76 | 73,036 | +0.32(+0.34%) |
May 07, 2024 | 93.43 | 93.84 | 93.36 | 93.44 | 198,053 | +0.13(+0.14%) |
May 06, 2024 | 92.68 | 93.32 | 92.62 | 93.31 | 107,639 | +1.13(+1.22%) |
May 03, 2024 | 92.31 | 92.43 | 91.85 | 92.19 | 57,590 | +0.36(+0.39%) |
May 02, 2024 | 92.00 | 92.13 | 91.17 | 91.83 | 77,635 | +0.45(+0.49%) |
May 01, 2024 | 91.03 | 92.53 | 91.03 | 91.38 | 67,186 | +0.52(+0.57%) |
Apr 30, 2024 | 91.59 | 91.76 | 90.86 | 90.86 | 51,381 | -1.01(-1.10%) |
Apr 29, 2024 | 92.06 | 92.36 | 91.59 | 91.87 | 43,908 | -0.01(-0.01%) |
Apr 26, 2024 | 92.03 | 92.31 | 91.71 | 91.88 | 43,227 | -0.32(-0.35%) |
Apr 25, 2024 | 92.24 | 92.34 | 91.39 | 92.20 | 49,934 | -0.47(-0.51%) |
Apr 24, 2024 | 92.36 | 92.79 | 92.26 | 92.66 | 502,986 | -0.19(-0.20%) |
Apr 23, 2024 | 92.42 | 93.03 | 92.41 | 92.85 | 46,757 | +0.48(+0.52%) |
Apr 22, 2024 | 91.43 | 92.77 | 91.25 | 92.37 | 90,559 | +1.37(+1.50%) |
Apr 19, 2024 | 90.02 | 91.21 | 90.02 | 91.01 | 70,259 | +1.26(+1.40%) |
Apr 18, 2024 | 89.42 | 90.50 | 89.42 | 89.75 | 73,420 | +0.55(+0.61%) |
Apr 17, 2024 | 89.39 | 89.80 | 88.88 | 89.20 | 83,820 | +0.10(+0.11%) |
Apr 16, 2024 | 89.78 | 89.87 | 88.82 | 89.11 | 165,675 | -0.61(-0.68%) |
Apr 15, 2024 | 91.21 | 91.82 | 89.50 | 89.71 | 318,274 | -0.55(-0.61%) |
Apr 12, 2024 | 90.95 | 91.28 | 89.98 | 90.26 | 286,921 | -1.55(-1.69%) |
Apr 11, 2024 | 92.39 | 92.46 | 91.24 | 91.82 | 84,259 | -0.63(-0.68%) |
Apr 10, 2024 | 92.93 | 93.32 | 92.15 | 92.44 | 169,938 | -1.52(-1.61%) |
Apr 09, 2024 | 94.64 | 94.84 | 93.27 | 93.96 | 121,190 | -0.55(-0.58%) |
Apr 08, 2024 | 94.22 | 94.71 | 94.11 | 94.51 | 96,945 | +0.57(+0.60%) |
Apr 05, 2024 | 93.30 | 94.28 | 93.21 | 93.94 | 122,475 | +0.73(+0.78%) |
Apr 04, 2024 | 94.85 | 95.21 | 93.09 | 93.21 | 194,881 | -1.01(-1.07%) |
Apr 03, 2024 | 94.13 | 94.72 | 93.96 | 94.22 | 97,408 | +0.05(+0.05%) |
Apr 02, 2024 | 94.33 | 94.52 | 93.94 | 94.17 | 97,916 | -0.56(-0.59%) |