Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 87.92 | 88.67 | 87.60 | 88.27 | 14,773,592 | +0.23(+0.26%) |
Jun 14, 2024 | 88.60 | 88.70 | 87.67 | 88.04 | 12,905,682 | -0.66(-0.74%) |
Jun 13, 2024 | 89.28 | 89.53 | 88.25 | 88.70 | 14,259,240 | -0.82(-0.92%) |
Jun 12, 2024 | 91.24 | 91.27 | 89.07 | 89.52 | 16,279,735 | -0.97(-1.07%) |
Jun 11, 2024 | 90.27 | 90.59 | 89.44 | 90.49 | 9,298,961 | -0.18(-0.20%) |
Jun 10, 2024 | 90.33 | 91.21 | 89.99 | 90.67 | 11,273,059 | +0.68(+0.76%) |
Jun 07, 2024 | 90.18 | 91.03 | 89.55 | 89.99 | 10,044,893 | -0.36(-0.40%) |
Jun 06, 2024 | 89.57 | 90.38 | 89.23 | 90.35 | 12,752,337 | +0.47(+0.52%) |
Jun 05, 2024 | 90.00 | 90.14 | 89.33 | 89.88 | 10,518,325 | -0.01(-0.01%) |
Jun 04, 2024 | 89.82 | 89.97 | 88.70 | 89.89 | 17,357,694 | -0.87(-0.96%) |
Jun 03, 2024 | 92.89 | 92.92 | 90.09 | 90.76 | 20,423,668 | -2.44(-2.62%) |
May 31, 2024 | 91.10 | 93.27 | 91.01 | 93.20 | 16,300,562 | +2.26(+2.49%) |
May 30, 2024 | 90.48 | 91.27 | 90.45 | 90.94 | 11,366,162 | +0.26(+0.29%) |
May 29, 2024 | 92.05 | 92.13 | 90.27 | 90.68 | 15,026,029 | -1.63(-1.77%) |
May 28, 2024 | 91.69 | 92.55 | 91.45 | 92.31 | 14,451,344 | +0.94(+1.03%) |
May 24, 2024 | 91.95 | 92.19 | 91.11 | 91.37 | 9,520,700 | +0.13(+0.14%) |
May 23, 2024 | 92.54 | 92.86 | 91.08 | 91.24 | 13,476,799 | -0.84(-0.91%) |
May 22, 2024 | 93.50 | 93.54 | 91.71 | 92.08 | 17,432,976 | -1.80(-1.92%) |
May 21, 2024 | 94.10 | 94.86 | 93.81 | 93.88 | 11,232,694 | -0.46(-0.49%) |
May 20, 2024 | 95.00 | 95.21 | 94.11 | 94.34 | 10,065,527 | -0.62(-0.65%) |
May 17, 2024 | 93.82 | 95.11 | 93.79 | 94.96 | 14,500,811 | +1.31(+1.40%) |
May 16, 2024 | 93.70 | 94.38 | 93.40 | 93.65 | 12,288,328 | -0.26(-0.28%) |
May 15, 2024 | 93.50 | 94.08 | 92.12 | 93.91 | 19,394,744 | +0.21(+0.22%) |
May 14, 2024 | 93.40 | 93.77 | 93.02 | 93.70 | 12,476,671 | +0.12(+0.13%) |
May 13, 2024 | 94.05 | 94.40 | 93.18 | 93.58 | 10,488,617 | -0.25(-0.27%) |
May 10, 2024 | 94.55 | 94.86 | 93.58 | 93.83 | 10,284,219 | -0.52(-0.55%) |
May 09, 2024 | 93.20 | 94.35 | 93.20 | 94.35 | 11,244,085 | +1.25(+1.34%) |
May 08, 2024 | 92.67 | 93.55 | 92.53 | 93.10 | 9,904,856 | -0.11(-0.12%) |
May 07, 2024 | 93.43 | 93.90 | 93.18 | 93.21 | 10,470,584 | -0.09(-0.10%) |
May 06, 2024 | 92.86 | 94.23 | 92.86 | 93.30 | 16,719,519 | +0.73(+0.79%) |
May 03, 2024 | 92.64 | 92.74 | 91.34 | 92.57 | 19,043,952 | +0.01(+0.01%) |
May 02, 2024 | 92.65 | 93.19 | 92.12 | 92.56 | 17,307,004 | +0.53(+0.58%) |
May 01, 2024 | 93.39 | 93.69 | 91.53 | 92.03 | 25,469,404 | -1.49(-1.59%) |
Apr 30, 2024 | 96.00 | 96.17 | 93.47 | 93.52 | 17,698,264 | -2.87(-2.98%) |
Apr 29, 2024 | 95.46 | 96.60 | 95.40 | 96.39 | 11,117,426 | +0.65(+0.68%) |
Apr 26, 2024 | 95.76 | 96.11 | 94.76 | 95.74 | 16,183,339 | -0.89(-0.92%) |
Apr 25, 2024 | 96.08 | 96.92 | 95.25 | 96.63 | 13,247,672 | +0.44(+0.46%) |
Apr 24, 2024 | 95.52 | 96.30 | 95.06 | 96.19 | 11,250,690 | +0.07(+0.07%) |
Apr 23, 2024 | 95.15 | 96.12 | 94.69 | 96.12 | 14,327,672 | +0.53(+0.55%) |
Apr 22, 2024 | 94.47 | 96.24 | 93.72 | 95.59 | 15,121,780 | +0.62(+0.65%) |
Apr 19, 2024 | 94.02 | 95.61 | 93.88 | 94.97 | 17,725,724 | +1.13(+1.20%) |
Apr 18, 2024 | 94.45 | 94.72 | 93.51 | 93.84 | 12,775,655 | -0.29(-0.31%) |
Apr 17, 2024 | 94.20 | 95.14 | 93.46 | 94.13 | 13,705,977 | -0.27(-0.29%) |
Apr 16, 2024 | 95.05 | 95.49 | 93.73 | 94.40 | 18,327,604 | -0.83(-0.87%) |
Apr 15, 2024 | 96.59 | 97.05 | 95.11 | 95.23 | 24,344,136 | -0.90(-0.94%) |
Apr 12, 2024 | 98.34 | 98.97 | 95.67 | 96.13 | 23,286,220 | -1.59(-1.63%) |
Apr 11, 2024 | 98.10 | 98.14 | 96.33 | 97.72 | 19,595,686 | -0.07(-0.07%) |
Apr 10, 2024 | 97.22 | 98.15 | 96.80 | 97.79 | 19,596,684 | +0.30(+0.31%) |
Apr 09, 2024 | 97.88 | 98.14 | 96.78 | 97.49 | 17,664,104 | +0.03(+0.03%) |
Apr 08, 2024 | 98.13 | 98.41 | 97.28 | 97.46 | 17,039,312 | -0.62(-0.63%) |
Apr 05, 2024 | 97.44 | 98.47 | 96.85 | 98.08 | 15,597,273 | +1.04(+1.07%) |
Apr 04, 2024 | 97.25 | 97.59 | 96.66 | 97.04 | 18,502,710 | -0.06(-0.06%) |
Apr 03, 2024 | 96.80 | 97.23 | 96.48 | 97.10 | 14,566,663 | +0.66(+0.68%) |
Apr 02, 2024 | 95.52 | 96.54 | 95.10 | 96.44 | 19,333,068 | +1.33(+1.40%) |