Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 88.21 | 88.24 | 87.95 | 88.07 | 3,275 | -0.49(-0.55%) |
Jun 19, 2024 | 88.79 | 88.79 | 88.18 | 88.56 | 15,227 | +0.32(+0.36%) |
Jun 18, 2024 | 88.18 | 88.24 | 88.18 | 88.24 | 3,559 | +0.02(+0.02%) |
Jun 17, 2024 | 87.57 | 88.22 | 87.57 | 88.22 | 5,679 | +0.73(+0.83%) |
Jun 14, 2024 | 87.55 | 87.55 | 87.44 | 87.49 | 5,703 | -0.40(-0.46%) |
Jun 13, 2024 | 88.00 | 88.00 | 87.64 | 87.89 | 3,940 | -0.11(-0.12%) |
Jun 12, 2024 | 87.93 | 88.22 | 87.93 | 88.00 | 6,068 | +0.67(+0.77%) |
Jun 11, 2024 | 87.19 | 87.33 | 86.98 | 87.33 | 4,211 | -0.32(-0.37%) |
Jun 10, 2024 | 87.36 | 87.66 | 87.32 | 87.65 | 4,437 | +0.24(+0.27%) |
Jun 07, 2024 | 87.20 | 87.65 | 87.20 | 87.41 | 1,134 | +0.21(+0.24%) |
Jun 06, 2024 | 87.43 | 87.43 | 87.04 | 87.20 | 9,973 | -0.08(-0.09%) |
Jun 05, 2024 | 86.66 | 87.28 | 86.66 | 87.28 | 8,735 | +0.98(+1.14%) |
Jun 04, 2024 | 85.96 | 86.35 | 85.96 | 86.30 | 7,128 | +0.55(+0.64%) |
Jun 03, 2024 | 85.91 | 85.91 | 85.60 | 85.75 | 1,191 | -0.11(-0.13%) |
May 31, 2024 | 85.43 | 85.86 | 84.81 | 85.86 | 3,403 | +0.43(+0.50%) |
May 30, 2024 | 85.74 | 85.74 | 85.42 | 85.43 | 10,070 | -0.34(-0.40%) |
May 29, 2024 | 85.72 | 85.83 | 85.65 | 85.77 | 1,779 | -0.33(-0.38%) |
May 28, 2024 | 86.33 | 86.33 | 85.95 | 86.10 | 3,870 | -0.39(-0.45%) |
May 27, 2024 | 86.25 | 86.49 | 86.04 | 86.49 | 4,259 | +0.25(+0.29%) |
May 24, 2024 | 86.29 | 86.29 | 86.16 | 86.24 | 2,916 | +0.10(+0.12%) |
May 23, 2024 | 86.85 | 86.85 | 86.00 | 86.14 | 6,689 | -0.16(-0.19%) |
May 22, 2024 | 86.49 | 86.50 | 86.30 | 86.30 | 4,326 | -0.28(-0.32%) |
May 21, 2024 | 86.34 | 86.58 | 86.34 | 86.58 | 13,056 | +0.48(+0.56%) |
May 17, 2024 | 86.10 | 0 | -0.05(-0.06%) | |||
May 16, 2024 | 86.25 | 86.32 | 86.05 | 86.15 | 4,606 | +0.04(+0.05%) |
May 15, 2024 | 85.79 | 86.11 | 85.79 | 86.11 | 1,886 | +0.65(+0.76%) |
May 14, 2024 | 85.31 | 85.48 | 85.13 | 85.46 | 5,753 | +0.33(+0.39%) |
May 13, 2024 | 85.30 | 85.30 | 85.11 | 85.13 | 3,632 | -0.07(-0.08%) |
May 10, 2024 | 85.16 | 85.20 | 85.03 | 85.20 | 5,602 | +0.17(+0.20%) |
May 09, 2024 | 84.78 | 85.03 | 84.78 | 85.03 | 3,496 | +0.13(+0.15%) |
May 08, 2024 | 84.72 | 84.91 | 84.72 | 84.90 | 3,238 | +0.01(+0.01%) |
May 07, 2024 | 84.72 | 85.00 | 84.67 | 84.89 | 5,315 | +0.53(+0.63%) |
May 06, 2024 | 83.90 | 84.36 | 83.90 | 84.36 | 4,716 | +0.64(+0.76%) |
May 03, 2024 | 83.19 | 83.72 | 83.19 | 83.72 | 7,056 | +1.08(+1.31%) |
May 02, 2024 | 82.67 | 82.78 | 82.35 | 82.64 | 6,679 | +0.30(+0.36%) |
May 01, 2024 | 82.44 | 83.06 | 82.34 | 82.34 | 6,178 | -0.32(-0.39%) |
Apr 30, 2024 | 83.54 | 83.57 | 82.66 | 82.66 | 3,352 | -0.55(-0.66%) |
Apr 29, 2024 | 83.33 | 83.34 | 82.95 | 83.21 | 14,261 | +0.21(+0.25%) |
Apr 26, 2024 | 82.98 | 83.17 | 82.90 | 83.00 | 8,245 | +0.80(+0.97%) |
Apr 25, 2024 | 81.97 | 82.29 | 81.71 | 82.20 | 5,544 | -0.62(-0.75%) |
Apr 24, 2024 | 83.11 | 83.11 | 82.62 | 82.82 | 10,187 | +0.20(+0.24%) |
Apr 23, 2024 | 82.26 | 82.62 | 82.26 | 82.62 | 10,954 | +0.65(+0.79%) |
Apr 22, 2024 | 81.83 | 82.24 | 81.48 | 81.97 | 7,606 | +0.54(+0.66%) |
Apr 19, 2024 | 82.05 | 82.05 | 81.26 | 81.43 | 12,634 | -0.62(-0.76%) |
Apr 18, 2024 | 82.25 | 82.50 | 82.00 | 82.05 | 5,869 | -0.24(-0.29%) |
Apr 17, 2024 | 82.71 | 82.71 | 82.26 | 82.29 | 5,097 | -0.55(-0.66%) |
Apr 16, 2024 | 83.02 | 83.06 | 82.73 | 82.84 | 10,991 | -0.16(-0.19%) |
Apr 15, 2024 | 84.18 | 84.25 | 82.89 | 83.00 | 22,278 | -0.73(-0.87%) |
Apr 12, 2024 | 84.29 | 84.34 | 83.56 | 83.73 | 9,793 | -0.69(-0.82%) |
Apr 11, 2024 | 84.09 | 84.49 | 83.72 | 84.42 | 4,687 | +0.48(+0.57%) |
Apr 10, 2024 | 83.52 | 84.03 | 83.52 | 83.94 | 4,409 | -0.09(-0.11%) |
Apr 09, 2024 | 84.39 | 84.39 | 83.78 | 84.03 | 7,889 | -0.02(-0.02%) |
Apr 08, 2024 | 84.23 | 84.27 | 84.05 | 84.05 | 5,149 | -0.01(-0.01%) |
Apr 05, 2024 | 83.68 | 84.17 | 83.68 | 84.06 | 7,472 | +0.86(+1.03%) |
Apr 04, 2024 | 84.14 | 84.31 | 83.10 | 83.20 | 23,876 | -0.73(-0.87%) |
Apr 03, 2024 | 83.86 | 84.02 | 83.75 | 83.93 | 16,061 | -0.02(-0.02%) |
Apr 02, 2024 | 83.96 | 83.96 | 83.69 | 83.95 | 6,922 | -0.61(-0.72%) |