Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 92.50 | 94.34 | 91.54 | 92.07 | 7,920 | -0.40(-0.43%) |
Jun 20, 2024 | 93.44 | 94.67 | 92.28 | 92.47 | 17,919 | -0.53(-0.57%) |
Jun 18, 2024 | 90.80 | 96.95 | 90.80 | 93.00 | 52,619 | +2.30(+2.54%) |
Jun 17, 2024 | 89.74 | 90.95 | 89.74 | 90.70 | 8,290 | +1.20(+1.34%) |
Jun 14, 2024 | 89.75 | 90.45 | 89.03 | 89.50 | 16,951 | -0.26(-0.29%) |
Jun 13, 2024 | 89.65 | 90.27 | 89.50 | 89.76 | 25,080 | -0.24(-0.27%) |
Jun 12, 2024 | 90.25 | 90.25 | 89.50 | 90.00 | 54,732 | +0.25(+0.28%) |
Jun 11, 2024 | 89.78 | 90.09 | 89.26 | 89.75 | 29,628 | +0.38(+0.43%) |
Jun 10, 2024 | 89.48 | 90.07 | 89.09 | 89.37 | 5,994 | +0.27(+0.30%) |
Jun 07, 2024 | 89.40 | 89.74 | 88.58 | 89.10 | 15,426 | -0.35(-0.39%) |
Jun 06, 2024 | 89.69 | 89.72 | 89.19 | 89.45 | 10,021 | -0.26(-0.29%) |
Jun 05, 2024 | 90.48 | 90.48 | 89.16 | 89.71 | 10,408 | -0.25(-0.28%) |
Jun 04, 2024 | 90.50 | 90.63 | 89.75 | 89.96 | 21,707 | -1.04(-1.14%) |
Jun 03, 2024 | 90.35 | 91.20 | 90.18 | 91.00 | 25,927 | +0.65(+0.72%) |
May 31, 2024 | 89.90 | 90.35 | 89.50 | 90.35 | 19,378 | +0.63(+0.70%) |
May 30, 2024 | 90.00 | 90.05 | 89.50 | 89.72 | 8,709 | -0.25(-0.28%) |
May 29, 2024 | 90.35 | 90.35 | 89.50 | 89.97 | 21,301 | -0.16(-0.18%) |
May 28, 2024 | 90.22 | 90.46 | 89.91 | 90.13 | 60,919 | +0.56(+0.63%) |
May 24, 2024 | 89.34 | 90.35 | 89.14 | 89.57 | 33,325 | +0.07(+0.08%) |
May 23, 2024 | 89.41 | 90.35 | 89.12 | 89.50 | 23,672 | -0.42(-0.47%) |
May 22, 2024 | 89.43 | 90.35 | 89.29 | 89.92 | 15,515 | -0.16(-0.18%) |
May 21, 2024 | 88.88 | 90.14 | 88.84 | 90.08 | 6,352 | +0.12(+0.13%) |
May 20, 2024 | 89.73 | 90.55 | 89.51 | 89.96 | 55,457 | +0.45(+0.50%) |
May 17, 2024 | 89.28 | 89.60 | 88.95 | 89.51 | 52,074 | +0.10(+0.11%) |
May 16, 2024 | 89.60 | 89.60 | 89.16 | 89.41 | 17,882 | +0.15(+0.17%) |
May 15, 2024 | 88.44 | 89.30 | 88.36 | 89.26 | 13,273 | +0.59(+0.67%) |
May 14, 2024 | 89.25 | 89.25 | 88.14 | 88.67 | 14,602 | -0.85(-0.95%) |
May 13, 2024 | 89.02 | 89.60 | 89.02 | 89.52 | 22,698 | +0.46(+0.51%) |
May 10, 2024 | 89.25 | 89.50 | 87.34 | 89.06 | 19,560 | +0.14(+0.16%) |
May 09, 2024 | 88.76 | 89.90 | 88.14 | 88.92 | 39,374 | -0.26(-0.29%) |
May 08, 2024 | 89.07 | 89.90 | 88.42 | 89.18 | 40,166 | -0.42(-0.46%) |
May 07, 2024 | 92.27 | 92.27 | 89.00 | 89.60 | 30,358 | +0.62(+0.70%) |
May 06, 2024 | 90.12 | 90.24 | 87.93 | 88.97 | 65,378 | -0.78(-0.87%) |
May 03, 2024 | 89.76 | 89.90 | 89.25 | 89.76 | 10,522 | +0.51(+0.57%) |
May 02, 2024 | 89.38 | 90.05 | 88.77 | 89.25 | 29,365 | -0.01(-0.01%) |
May 01, 2024 | 90.73 | 90.73 | 89.05 | 89.26 | 41,877 | +0.01(+0.01%) |
Apr 30, 2024 | 91.72 | 91.72 | 89.12 | 89.25 | 18,144 | -1.98(-2.17%) |
Apr 29, 2024 | 90.29 | 92.92 | 88.26 | 91.24 | 148,193 | +0.27(+0.29%) |
Apr 26, 2024 | 89.45 | 91.71 | 89.45 | 90.97 | 10,248 | +2.31(+2.61%) |
Apr 25, 2024 | 87.27 | 89.94 | 87.27 | 88.66 | 18,948 | +0.95(+1.09%) |
Apr 24, 2024 | 87.86 | 89.25 | 87.29 | 87.71 | 30,343 | -0.94(-1.06%) |
Apr 23, 2024 | 88.92 | 89.37 | 88.26 | 88.65 | 18,381 | +1.08(+1.23%) |
Apr 22, 2024 | 90.92 | 90.92 | 87.54 | 87.57 | 23,319 | -1.16(-1.31%) |
Apr 19, 2024 | 88.21 | 89.90 | 87.82 | 88.73 | 30,889 | -0.03(-0.03%) |
Apr 18, 2024 | 89.67 | 90.06 | 88.26 | 88.76 | 18,014 | -0.53(-0.59%) |
Apr 17, 2024 | 91.24 | 91.73 | 88.10 | 89.28 | 31,029 | -1.46(-1.61%) |
Apr 16, 2024 | 88.41 | 91.39 | 88.29 | 90.74 | 35,967 | +1.14(+1.27%) |
Apr 15, 2024 | 89.31 | 89.60 | 88.76 | 89.60 | 16,039 | +0.35(+0.39%) |
Apr 12, 2024 | 89.31 | 90.57 | 88.51 | 89.25 | 10,556 | -0.36(-0.40%) |
Apr 11, 2024 | 87.91 | 89.90 | 87.91 | 89.61 | 6,441 | +2.79(+3.21%) |
Apr 10, 2024 | 84.79 | 87.78 | 84.79 | 86.82 | 20,927 | +1.14(+1.33%) |
Apr 09, 2024 | 90.69 | 90.70 | 85.38 | 85.68 | 47,344 | -3.55(-3.98%) |
Apr 08, 2024 | 89.25 | 91.01 | 88.23 | 89.23 | 16,917 | -0.72(-0.80%) |
Apr 05, 2024 | 89.29 | 91.69 | 88.76 | 89.96 | 19,896 | -0.83(-0.92%) |
Apr 04, 2024 | 91.24 | 91.73 | 88.21 | 90.79 | 15,881 | -0.68(-0.75%) |
Apr 03, 2024 | 92.00 | 93.18 | 90.42 | 91.47 | 36,764 | -1.50(-1.61%) |
Apr 02, 2024 | 90.71 | 92.98 | 89.25 | 92.97 | 12,504 | +1.14(+1.24%) |