Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 102.86 | 103.32 | 102.30 | 102.78 | 217,693 | +0.30(+0.29%) |
Jun 27, 2024 | 102.66 | 102.78 | 102.19 | 102.48 | 364,894 | +0.00(+0.00%) |
Jun 26, 2024 | 102.63 | 102.63 | 101.98 | 102.48 | 233,754 | -0.34(-0.33%) |
Jun 25, 2024 | 103.15 | 103.15 | 102.43 | 102.82 | 146,753 | -0.18(-0.17%) |
Jun 24, 2024 | 102.52 | 103.46 | 102.52 | 103.00 | 260,615 | +0.59(+0.57%) |
Jun 21, 2024 | 102.47 | 102.67 | 101.93 | 102.41 | 255,746 | -0.20(-0.19%) |
Jun 20, 2024 | 102.85 | 103.06 | 102.55 | 102.61 | 252,652 | -0.34(-0.33%) |
Jun 18, 2024 | 102.97 | 103.65 | 102.88 | 102.95 | 275,301 | -0.03(-0.03%) |
Jun 17, 2024 | 102.06 | 103.11 | 101.82 | 102.98 | 619,764 | +0.92(+0.90%) |
Jun 14, 2024 | 102.20 | 102.43 | 101.61 | 102.06 | 129,137 | -0.70(-0.68%) |
Jun 13, 2024 | 102.91 | 103.04 | 102.12 | 102.76 | 187,028 | -0.23(-0.22%) |
Jun 12, 2024 | 103.76 | 104.17 | 102.65 | 102.99 | 242,474 | +0.46(+0.45%) |
Jun 11, 2024 | 102.12 | 102.58 | 101.54 | 102.53 | 210,756 | -0.24(-0.23%) |
Jun 10, 2024 | 101.64 | 102.86 | 101.56 | 102.77 | 276,703 | +0.94(+0.92%) |
Jun 07, 2024 | 102.12 | 102.61 | 101.63 | 101.84 | 137,667 | -0.53(-0.52%) |
Jun 06, 2024 | 102.52 | 102.62 | 102.14 | 102.36 | 447,707 | -0.22(-0.21%) |
Jun 05, 2024 | 102.17 | 102.62 | 101.66 | 102.58 | 156,016 | +0.98(+0.96%) |
Jun 04, 2024 | 101.95 | 101.95 | 101.25 | 101.61 | 211,376 | -0.86(-0.84%) |
Jun 03, 2024 | 103.92 | 103.92 | 101.48 | 102.46 | 251,166 | -1.05(-1.01%) |
May 31, 2024 | 102.60 | 103.51 | 101.77 | 103.51 | 130,661 | +1.39(+1.36%) |
May 30, 2024 | 101.81 | 102.40 | 101.81 | 102.12 | 158,746 | +0.32(+0.31%) |
May 29, 2024 | 102.49 | 102.60 | 101.77 | 101.81 | 212,022 | -1.66(-1.61%) |
May 28, 2024 | 103.60 | 103.77 | 103.02 | 103.47 | 192,416 | +0.19(+0.18%) |
May 24, 2024 | 103.17 | 103.54 | 103.00 | 103.28 | 148,001 | +0.75(+0.73%) |
May 23, 2024 | 104.29 | 104.29 | 102.31 | 102.53 | 234,410 | -1.29(-1.25%) |
May 22, 2024 | 103.75 | 104.36 | 103.36 | 103.83 | 340,826 | -0.18(-0.17%) |
May 21, 2024 | 104.06 | 104.26 | 103.86 | 104.01 | 157,928 | -0.36(-0.34%) |
May 20, 2024 | 104.38 | 104.63 | 104.11 | 104.37 | 138,821 | +0.13(+0.12%) |
May 17, 2024 | 103.99 | 104.24 | 103.83 | 104.24 | 191,440 | +0.43(+0.41%) |
May 16, 2024 | 104.36 | 104.39 | 103.74 | 103.81 | 192,126 | -0.58(-0.55%) |
May 15, 2024 | 103.83 | 104.39 | 103.19 | 104.39 | 518,297 | +1.15(+1.11%) |
May 14, 2024 | 102.95 | 103.27 | 102.69 | 103.24 | 134,590 | +0.56(+0.54%) |
May 13, 2024 | 103.00 | 103.22 | 102.47 | 102.68 | 216,876 | +0.03(+0.03%) |
May 10, 2024 | 103.13 | 103.17 | 102.44 | 102.65 | 175,462 | -0.11(-0.11%) |
May 09, 2024 | 102.02 | 102.77 | 101.84 | 102.76 | 494,102 | +0.83(+0.81%) |
May 08, 2024 | 101.72 | 102.19 | 101.57 | 101.94 | 217,274 | -0.26(-0.25%) |
May 07, 2024 | 102.22 | 102.67 | 102.19 | 102.19 | 200,548 | +0.25(+0.25%) |
May 06, 2024 | 101.88 | 102.08 | 101.63 | 101.94 | 281,428 | +0.77(+0.76%) |
May 03, 2024 | 101.09 | 101.60 | 100.60 | 101.18 | 173,857 | +1.30(+1.30%) |
May 02, 2024 | 99.86 | 100.16 | 98.79 | 99.88 | 327,811 | +0.89(+0.90%) |
May 01, 2024 | 99.71 | 100.50 | 98.84 | 99.00 | 367,638 | -1.09(-1.09%) |
Apr 30, 2024 | 102.25 | 102.25 | 100.08 | 100.08 | 236,886 | -2.46(-2.40%) |
Apr 29, 2024 | 101.95 | 102.62 | 101.95 | 102.54 | 184,950 | +0.77(+0.75%) |
Apr 26, 2024 | 101.43 | 102.17 | 101.16 | 101.78 | 329,875 | +0.39(+0.38%) |
Apr 25, 2024 | 100.73 | 101.54 | 99.97 | 101.39 | 313,849 | +0.26(+0.26%) |
Apr 24, 2024 | 101.42 | 101.81 | 100.64 | 101.13 | 192,390 | -0.12(-0.12%) |
Apr 23, 2024 | 100.33 | 101.42 | 100.17 | 101.25 | 211,198 | +0.81(+0.80%) |
Apr 22, 2024 | 100.13 | 101.09 | 99.33 | 100.44 | 358,625 | +0.70(+0.70%) |
Apr 19, 2024 | 99.85 | 100.58 | 99.43 | 99.74 | 227,194 | +0.04(+0.04%) |
Apr 18, 2024 | 100.76 | 100.81 | 99.52 | 99.70 | 260,282 | -0.54(-0.54%) |
Apr 17, 2024 | 101.21 | 101.54 | 100.16 | 100.24 | 534,837 | -0.95(-0.94%) |
Apr 16, 2024 | 101.71 | 101.71 | 100.66 | 101.19 | 387,113 | -0.72(-0.70%) |
Apr 15, 2024 | 103.76 | 103.91 | 101.53 | 101.91 | 193,608 | -1.12(-1.08%) |
Apr 12, 2024 | 104.34 | 104.66 | 102.65 | 103.02 | 216,052 | -1.86(-1.78%) |
Apr 11, 2024 | 104.76 | 105.06 | 103.88 | 104.89 | 525,466 | +0.41(+0.39%) |
Apr 10, 2024 | 104.67 | 105.02 | 103.88 | 104.48 | 282,852 | -1.46(-1.38%) |
Apr 09, 2024 | 105.99 | 106.21 | 104.84 | 105.94 | 239,468 | +0.49(+0.46%) |
Apr 08, 2024 | 105.68 | 105.90 | 105.34 | 105.45 | 182,829 | -0.09(-0.09%) |
Apr 05, 2024 | 104.91 | 105.79 | 104.74 | 105.54 | 282,904 | +0.79(+0.75%) |
Apr 04, 2024 | 106.67 | 106.71 | 104.51 | 104.76 | 186,032 | -1.25(-1.18%) |
Apr 03, 2024 | 105.27 | 106.15 | 105.27 | 106.00 | 239,549 | +0.49(+0.46%) |
Apr 02, 2024 | 105.62 | 105.63 | 104.85 | 105.51 | 332,449 | -0.86(-0.81%) |