Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 86.00 | 86.88 | 82.97 | 83.39 | 154,801 | -2.82(-3.27%) |
Jun 24, 2024 | 87.60 | 87.60 | 85.02 | 86.21 | 119,318 | -1.82(-2.07%) |
Jun 21, 2024 | 88.02 | 90.02 | 85.14 | 88.03 | 201,157 | -0.21(-0.24%) |
Jun 20, 2024 | 87.31 | 90.92 | 86.90 | 88.24 | 158,471 | +1.46(+1.68%) |
Jun 18, 2024 | 83.66 | 89.25 | 83.66 | 86.78 | 164,056 | +3.32(+3.98%) |
Jun 17, 2024 | 82.83 | 84.24 | 80.22 | 83.46 | 129,579 | +0.76(+0.92%) |
Jun 14, 2024 | 82.47 | 82.95 | 80.42 | 82.70 | 161,351 | -0.01(-0.01%) |
Jun 13, 2024 | 85.88 | 85.88 | 81.13 | 82.71 | 176,275 | -2.71(-3.17%) |
Jun 12, 2024 | 85.00 | 86.78 | 83.96 | 85.42 | 111,139 | +2.16(+2.59%) |
Jun 11, 2024 | 88.97 | 89.00 | 83.15 | 83.26 | 210,194 | -6.14(-6.87%) |
Jun 10, 2024 | 87.35 | 91.06 | 87.35 | 89.40 | 268,634 | +1.56(+1.78%) |
Jun 07, 2024 | 92.65 | 94.66 | 87.83 | 87.84 | 439,003 | -6.35(-6.74%) |
Jun 06, 2024 | 100.03 | 100.05 | 93.92 | 94.19 | 108,256 | -6.43(-6.39%) |
Jun 05, 2024 | 98.21 | 103.62 | 96.51 | 100.62 | 98,031 | +3.32(+3.41%) |
Jun 04, 2024 | 96.50 | 97.73 | 96.11 | 97.30 | 66,298 | +0.27(+0.28%) |
Jun 03, 2024 | 100.01 | 100.01 | 95.59 | 97.03 | 144,189 | -2.88(-2.88%) |
May 31, 2024 | 100.08 | 101.05 | 96.93 | 99.91 | 96,605 | +0.40(+0.40%) |
May 30, 2024 | 98.33 | 100.60 | 97.50 | 99.51 | 90,596 | +0.88(+0.89%) |
May 29, 2024 | 96.09 | 99.92 | 95.16 | 98.63 | 80,858 | +1.62(+1.67%) |
May 28, 2024 | 97.01 | 97.96 | 96.11 | 97.01 | 102,594 | +0.92(+0.96%) |
May 24, 2024 | 96.37 | 98.09 | 94.83 | 96.09 | 73,870 | +0.85(+0.89%) |
May 23, 2024 | 97.56 | 97.56 | 94.39 | 95.24 | 111,506 | -1.76(-1.81%) |
May 22, 2024 | 100.36 | 100.50 | 96.56 | 97.00 | 135,511 | -2.37(-2.39%) |
May 21, 2024 | 102.41 | 103.02 | 97.91 | 99.37 | 175,897 | -4.48(-4.31%) |
May 20, 2024 | 111.69 | 112.61 | 103.23 | 103.85 | 133,686 | -7.61(-6.83%) |
May 17, 2024 | 116.09 | 116.09 | 110.08 | 111.46 | 98,173 | -4.62(-3.98%) |
May 16, 2024 | 106.59 | 117.76 | 105.76 | 116.08 | 219,819 | +9.39(+8.80%) |
May 15, 2024 | 106.14 | 107.60 | 102.51 | 106.69 | 99,520 | +1.82(+1.74%) |
May 14, 2024 | 106.99 | 109.79 | 104.52 | 104.87 | 204,779 | -1.42(-1.34%) |
May 13, 2024 | 112.03 | 121.99 | 106.26 | 106.29 | 186,009 | -5.61(-5.01%) |
May 10, 2024 | 107.53 | 112.97 | 107.53 | 111.90 | 186,208 | +5.75(+5.42%) |
May 09, 2024 | 105.40 | 108.22 | 104.44 | 106.15 | 65,116 | +1.63(+1.56%) |
May 08, 2024 | 106.00 | 107.08 | 102.39 | 104.52 | 70,315 | -2.31(-2.16%) |
May 07, 2024 | 106.30 | 107.76 | 104.49 | 106.83 | 59,778 | +0.53(+0.50%) |
May 06, 2024 | 105.44 | 107.93 | 105.44 | 106.30 | 75,834 | +0.38(+0.36%) |
May 03, 2024 | 108.50 | 109.48 | 105.33 | 105.92 | 87,451 | -0.29(-0.27%) |
May 02, 2024 | 103.77 | 107.19 | 102.89 | 106.21 | 105,664 | +3.71(+3.62%) |
May 01, 2024 | 109.88 | 109.88 | 102.14 | 102.50 | 117,873 | -7.58(-6.89%) |
Apr 30, 2024 | 110.05 | 111.89 | 109.11 | 110.08 | 78,519 | -0.72(-0.65%) |
Apr 29, 2024 | 113.96 | 115.19 | 110.79 | 110.80 | 78,641 | -3.16(-2.77%) |
Apr 26, 2024 | 110.49 | 114.00 | 110.49 | 113.96 | 66,470 | +4.65(+4.25%) |
Apr 25, 2024 | 107.25 | 110.86 | 105.53 | 109.31 | 89,746 | +0.31(+0.28%) |
Apr 24, 2024 | 110.06 | 112.35 | 108.42 | 109.00 | 84,136 | -2.76(-2.47%) |
Apr 23, 2024 | 109.93 | 112.71 | 109.93 | 111.76 | 52,784 | +1.88(+1.71%) |
Apr 22, 2024 | 108.22 | 110.38 | 106.54 | 109.88 | 97,460 | +1.90(+1.76%) |
Apr 19, 2024 | 108.31 | 109.59 | 107.08 | 107.98 | 112,605 | -1.06(-0.97%) |
Apr 18, 2024 | 109.90 | 111.90 | 108.28 | 109.04 | 108,097 | -0.96(-0.87%) |
Apr 17, 2024 | 110.79 | 113.00 | 109.78 | 110.00 | 113,726 | -0.18(-0.16%) |
Apr 16, 2024 | 108.66 | 111.56 | 107.48 | 110.18 | 127,916 | +0.13(+0.12%) |
Apr 15, 2024 | 110.66 | 111.82 | 109.33 | 110.05 | 133,660 | -0.61(-0.55%) |
Apr 12, 2024 | 112.07 | 113.00 | 109.43 | 110.66 | 85,064 | -2.40(-2.12%) |
Apr 11, 2024 | 113.91 | 115.00 | 111.10 | 113.06 | 127,575 | -0.74(-0.65%) |
Apr 10, 2024 | 109.98 | 116.14 | 109.98 | 113.80 | 223,729 | -1.90(-1.64%) |
Apr 09, 2024 | 114.25 | 119.37 | 114.09 | 115.70 | 241,190 | +1.19(+1.04%) |
Apr 08, 2024 | 109.95 | 116.31 | 109.03 | 114.51 | 212,596 | +4.46(+4.05%) |
Apr 05, 2024 | 111.01 | 116.47 | 109.00 | 110.05 | 610,691 | +6.20(+5.97%) |
Apr 04, 2024 | 105.00 | 105.12 | 101.57 | 103.85 | 301,134 | -0.31(-0.30%) |
Apr 03, 2024 | 107.24 | 107.29 | 101.14 | 104.16 | 176,746 | -3.34(-3.11%) |
Apr 02, 2024 | 112.35 | 112.35 | 106.42 | 107.50 | 161,734 | -3.87(-3.47%) |