Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 100.60 | 101.37 | 99.59 | 100.89 | 3,818,454 | -0.13(-0.13%) |
Jun 27, 2024 | 100.24 | 101.22 | 99.24 | 101.02 | 1,227,595 | +1.25(+1.25%) |
Jun 26, 2024 | 101.44 | 101.65 | 99.09 | 99.77 | 1,370,631 | -2.38(-2.33%) |
Jun 25, 2024 | 102.52 | 103.44 | 101.93 | 102.15 | 879,702 | -0.28(-0.27%) |
Jun 24, 2024 | 101.89 | 102.74 | 101.22 | 102.43 | 1,430,998 | +0.54(+0.53%) |
Jun 21, 2024 | 102.33 | 102.44 | 100.61 | 101.89 | 4,280,178 | -0.56(-0.55%) |
Jun 20, 2024 | 101.10 | 102.51 | 101.02 | 102.45 | 1,530,718 | +1.65(+1.64%) |
Jun 18, 2024 | 99.70 | 101.52 | 99.32 | 100.80 | 1,489,012 | +1.59(+1.60%) |
Jun 17, 2024 | 97.18 | 99.71 | 97.14 | 99.21 | 1,176,545 | +1.95(+2.00%) |
Jun 14, 2024 | 98.40 | 99.38 | 97.14 | 97.26 | 1,638,616 | -1.89(-1.91%) |
Jun 13, 2024 | 99.23 | 99.41 | 97.66 | 99.15 | 1,105,432 | -0.01(-0.01%) |
Jun 12, 2024 | 99.65 | 99.74 | 97.61 | 99.16 | 1,290,340 | -0.42(-0.42%) |
Jun 11, 2024 | 100.29 | 100.34 | 99.10 | 99.58 | 1,530,151 | -1.00(-0.99%) |
Jun 10, 2024 | 100.44 | 100.91 | 99.67 | 100.58 | 955,664 | +0.01(+0.01%) |
Jun 07, 2024 | 100.68 | 101.56 | 100.41 | 100.57 | 803,535 | +0.49(+0.49%) |
Jun 06, 2024 | 100.38 | 101.00 | 99.62 | 100.08 | 1,132,982 | +0.40(+0.40%) |
Jun 05, 2024 | 100.57 | 101.12 | 98.96 | 99.68 | 1,480,068 | -1.18(-1.17%) |
Jun 04, 2024 | 101.93 | 102.30 | 100.04 | 100.86 | 1,217,614 | -0.84(-0.83%) |
Jun 03, 2024 | 102.50 | 103.08 | 100.47 | 101.70 | 1,747,037 | -0.93(-0.91%) |
May 31, 2024 | 101.44 | 103.48 | 101.34 | 102.63 | 10,178,652 | +1.22(+1.20%) |
May 30, 2024 | 101.32 | 103.03 | 101.02 | 101.41 | 2,421,934 | -0.14(-0.14%) |
May 29, 2024 | 102.35 | 102.74 | 101.30 | 101.55 | 1,367,956 | -0.70(-0.68%) |
May 28, 2024 | 102.63 | 103.08 | 102.06 | 102.25 | 1,722,462 | -1.11(-1.07%) |
May 24, 2024 | 102.41 | 103.39 | 102.19 | 103.36 | 1,296,861 | +1.43(+1.40%) |
May 23, 2024 | 102.95 | 103.79 | 101.10 | 101.93 | 1,685,069 | -0.77(-0.75%) |
May 22, 2024 | 102.01 | 103.30 | 101.94 | 102.70 | 1,994,693 | +1.05(+1.03%) |
May 21, 2024 | 100.75 | 102.41 | 100.56 | 101.65 | 1,681,074 | +1.48(+1.48%) |
May 20, 2024 | 101.03 | 101.26 | 100.14 | 100.17 | 1,399,074 | -0.82(-0.81%) |
May 17, 2024 | 99.27 | 101.28 | 99.27 | 100.99 | 1,484,877 | +2.17(+2.20%) |
May 16, 2024 | 98.50 | 99.37 | 98.45 | 98.82 | 1,179,504 | +0.95(+0.97%) |
May 15, 2024 | 97.38 | 98.39 | 97.32 | 97.87 | 1,474,381 | -0.03(-0.03%) |
May 14, 2024 | 97.83 | 98.31 | 97.29 | 97.90 | 1,137,721 | -0.01(-0.01%) |
May 13, 2024 | 100.11 | 100.33 | 97.84 | 97.91 | 1,171,195 | -2.14(-2.14%) |
May 10, 2024 | 100.21 | 100.86 | 99.75 | 100.05 | 1,420,422 | +0.42(+0.42%) |
May 09, 2024 | 98.76 | 99.64 | 98.54 | 99.63 | 859,685 | +0.70(+0.71%) |
May 08, 2024 | 98.21 | 99.70 | 98.21 | 98.93 | 1,321,438 | +0.72(+0.73%) |
May 07, 2024 | 97.65 | 98.54 | 97.04 | 98.21 | 1,316,232 | +1.07(+1.10%) |
May 06, 2024 | 94.76 | 97.17 | 94.76 | 97.14 | 1,227,626 | +2.73(+2.89%) |
May 03, 2024 | 94.82 | 95.58 | 92.78 | 94.41 | 1,696,540 | -0.76(-0.80%) |
May 02, 2024 | 95.73 | 96.44 | 94.50 | 95.17 | 1,458,021 | -0.63(-0.66%) |
May 01, 2024 | 93.63 | 96.58 | 93.63 | 95.80 | 2,578,302 | +2.26(+2.42%) |
Apr 30, 2024 | 92.50 | 94.04 | 90.55 | 93.54 | 3,310,885 | +2.29(+2.51%) |
Apr 29, 2024 | 90.80 | 91.64 | 90.61 | 91.25 | 2,811,645 | +0.35(+0.39%) |
Apr 26, 2024 | 92.11 | 92.43 | 90.78 | 90.90 | 1,458,046 | -2.15(-2.31%) |
Apr 25, 2024 | 93.04 | 93.46 | 92.39 | 93.05 | 1,181,605 | -0.14(-0.15%) |
Apr 24, 2024 | 93.27 | 93.67 | 92.71 | 93.19 | 1,257,644 | -0.59(-0.63%) |
Apr 23, 2024 | 94.09 | 94.37 | 93.45 | 93.78 | 1,459,376 | -0.07(-0.07%) |
Apr 22, 2024 | 93.66 | 94.60 | 93.00 | 93.85 | 1,275,920 | +0.92(+0.99%) |
Apr 19, 2024 | 91.89 | 92.97 | 90.91 | 92.93 | 1,527,630 | +1.54(+1.69%) |
Apr 18, 2024 | 91.32 | 91.92 | 90.89 | 91.39 | 1,407,887 | +0.76(+0.84%) |
Apr 17, 2024 | 90.63 | 90.94 | 89.94 | 90.63 | 1,015,984 | -0.23(-0.25%) |
Apr 16, 2024 | 90.25 | 91.19 | 89.60 | 90.86 | 1,688,698 | +1.10(+1.23%) |
Apr 15, 2024 | 91.14 | 91.85 | 89.75 | 89.76 | 1,762,686 | -0.22(-0.24%) |
Apr 12, 2024 | 91.31 | 91.72 | 89.23 | 89.98 | 1,454,980 | -1.33(-1.46%) |
Apr 11, 2024 | 91.49 | 92.02 | 90.91 | 91.31 | 1,369,355 | -0.88(-0.95%) |
Apr 10, 2024 | 91.34 | 92.64 | 91.16 | 92.19 | 1,267,399 | +0.97(+1.06%) |
Apr 09, 2024 | 94.46 | 94.77 | 90.70 | 91.22 | 2,371,038 | -3.33(-3.52%) |
Apr 08, 2024 | 94.83 | 94.97 | 93.72 | 94.55 | 1,371,960 | -0.35(-0.37%) |
Apr 05, 2024 | 92.00 | 95.01 | 91.65 | 94.90 | 2,591,481 | +3.81(+4.18%) |
Apr 04, 2024 | 92.19 | 92.64 | 90.83 | 91.09 | 1,466,437 | -1.14(-1.24%) |
Apr 03, 2024 | 91.49 | 92.46 | 91.49 | 92.23 | 1,451,438 | +0.74(+0.81%) |
Apr 02, 2024 | 92.57 | 92.93 | 91.24 | 91.49 | 1,674,902 | -0.82(-0.89%) |