Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 1025 | 1055 | 1012 | 1053 | 932,163 | +28.48(+2.78%) |
Jun 24, 2024 | 1048 | 1057 | 1022 | 1024 | 1,037,781 | -25.93(-2.47%) |
Jun 21, 2024 | 1060 | 1065 | 1039 | 1050 | 1,702,134 | -10.96(-1.03%) |
Jun 20, 2024 | 1092 | 1093 | 1050 | 1061 | 1,461,404 | -28.27(-2.59%) |
Jun 18, 2024 | 1071 | 1102 | 1069 | 1090 | 1,192,687 | +19.88(+1.86%) |
Jun 17, 2024 | 1028 | 1071 | 1028 | 1070 | 1,050,541 | +35.65(+3.45%) |
Jun 14, 2024 | 1023 | 1040 | 1021 | 1034 | 621,675 | -2.51(-0.24%) |
Jun 13, 2024 | 1025 | 1043 | 1020 | 1037 | 959,614 | +0.87(+0.08%) |
Jun 12, 2024 | 1009 | 1039 | 1004 | 1036 | 1,508,652 | +37.81(+3.79%) |
Jun 11, 2024 | 997.18 | 999.13 | 977.72 | 997.88 | 713,469 | -3.32(-0.33%) |
Jun 10, 2024 | 953.47 | 1007 | 953.24 | 1001 | 1,061,179 | +40.28(+4.19%) |
Jun 07, 2024 | 970.45 | 970.45 | 953.68 | 960.92 | 582,445 | +0.53(+0.06%) |
Jun 06, 2024 | 960.23 | 972.47 | 952.48 | 960.39 | 805,960 | -9.51(-0.98%) |
Jun 05, 2024 | 947.07 | 970.74 | 945.44 | 969.91 | 1,167,802 | +48.90(+5.31%) |
Jun 04, 2024 | 930.28 | 935.22 | 908.56 | 921.01 | 668,466 | -12.88(-1.38%) |
Jun 03, 2024 | 945.20 | 950.61 | 909.58 | 933.88 | 681,729 | +3.18(+0.34%) |
May 31, 2024 | 946.96 | 947.95 | 901.47 | 930.70 | 1,563,725 | -18.23(-1.92%) |
May 30, 2024 | 950.22 | 959.39 | 939.71 | 948.93 | 1,060,004 | -2.53(-0.27%) |
May 29, 2024 | 955.74 | 959.05 | 950.24 | 951.46 | 880,970 | -17.99(-1.86%) |
May 28, 2024 | 973.18 | 973.90 | 956.80 | 969.45 | 995,931 | +0.69(+0.07%) |
May 24, 2024 | 962.28 | 980.71 | 959.30 | 968.76 | 720,929 | +12.42(+1.30%) |
May 23, 2024 | 989.37 | 990.81 | 950.67 | 956.34 | 1,059,662 | -7.63(-0.79%) |
May 22, 2024 | 969.42 | 971.06 | 947.58 | 963.97 | 894,700 | +1.77(+0.18%) |
May 21, 2024 | 969.85 | 971.91 | 940.07 | 962.20 | 1,425,210 | +21.92(+2.33%) |
May 20, 2024 | 912.68 | 948.23 | 911.83 | 940.28 | 666,047 | +29.91(+3.29%) |
May 17, 2024 | 950.65 | 953.07 | 904.13 | 910.37 | 912,452 | -30.77(-3.27%) |
May 16, 2024 | 948.28 | 953.29 | 940.74 | 941.14 | 814,056 | -4.84(-0.51%) |
May 15, 2024 | 922.67 | 946.67 | 915.41 | 945.98 | 714,821 | +35.14(+3.86%) |
May 14, 2024 | 897.32 | 912.22 | 894.85 | 910.84 | 575,994 | +8.73(+0.97%) |
May 13, 2024 | 918.94 | 918.94 | 900.77 | 902.10 | 740,458 | -11.61(-1.27%) |
May 10, 2024 | 916.55 | 929.46 | 910.54 | 913.71 | 510,996 | +7.87(+0.87%) |
May 09, 2024 | 915.31 | 915.31 | 899.28 | 905.85 | 577,597 | -5.73(-0.63%) |
May 08, 2024 | 901.48 | 912.29 | 897.32 | 911.58 | 555,044 | -1.63(-0.18%) |
May 07, 2024 | 925.88 | 928.26 | 911.64 | 913.20 | 676,004 | -9.61(-1.04%) |
May 06, 2024 | 913.57 | 923.77 | 908.87 | 922.82 | 756,032 | +15.98(+1.76%) |
May 03, 2024 | 896.72 | 910.91 | 893.87 | 906.84 | 877,023 | +24.80(+2.81%) |
May 02, 2024 | 879.40 | 883.53 | 860.48 | 882.03 | 725,795 | +15.55(+1.79%) |
May 01, 2024 | 881.43 | 898.22 | 862.34 | 866.48 | 1,189,769 | -26.26(-2.94%) |
Apr 30, 2024 | 922.14 | 932.79 | 892.26 | 892.74 | 975,275 | -34.34(-3.70%) |
Apr 29, 2024 | 919.82 | 928.54 | 913.39 | 927.08 | 904,004 | +3.43(+0.37%) |
Apr 26, 2024 | 896.72 | 928.29 | 896.19 | 923.64 | 1,399,743 | +23.86(+2.65%) |
Apr 25, 2024 | 907.63 | 910.77 | 884.92 | 899.79 | 1,311,212 | +16.55(+1.87%) |
Apr 24, 2024 | 905.65 | 914.15 | 880.62 | 883.24 | 1,954,750 | -2.52(-0.29%) |
Apr 23, 2024 | 876.36 | 892.63 | 866.48 | 885.76 | 983,709 | +19.31(+2.23%) |
Apr 22, 2024 | 874.76 | 877.10 | 856.38 | 866.45 | 1,859,618 | -2.18(-0.25%) |
Apr 19, 2024 | 893.27 | 898.00 | 860.34 | 868.63 | 1,357,008 | -18.63(-2.10%) |
Apr 18, 2024 | 907.53 | 907.63 | 882.74 | 887.26 | 2,311,809 | -23.30(-2.56%) |
Apr 17, 2024 | 948.23 | 950.71 | 908.56 | 910.56 | 1,671,731 | -50.87(-5.29%) |
Apr 16, 2024 | 947.07 | 964.51 | 945.01 | 961.43 | 545,394 | +17.03(+1.80%) |
Apr 15, 2024 | 974.06 | 979.40 | 935.74 | 944.40 | 770,621 | -10.85(-1.14%) |
Apr 12, 2024 | 961.23 | 967.44 | 950.22 | 955.25 | 991,112 | -26.39(-2.69%) |
Apr 11, 2024 | 962.23 | 983.35 | 958.89 | 981.64 | 706,897 | +21.80(+2.27%) |
Apr 10, 2024 | 957.19 | 973.18 | 953.06 | 959.85 | 598,786 | -11.68(-1.20%) |
Apr 09, 2024 | 978.48 | 980.15 | 956.23 | 971.52 | 521,704 | +6.07(+0.63%) |
Apr 08, 2024 | 972.32 | 975.32 | 959.16 | 965.46 | 561,969 | -1.32(-0.14%) |
Apr 05, 2024 | 964.10 | 975.90 | 958.71 | 966.77 | 806,281 | +16.92(+1.78%) |
Apr 04, 2024 | 990.74 | 999.97 | 942.24 | 949.85 | 993,696 | -26.69(-2.73%) |
Apr 03, 2024 | 960.05 | 986.28 | 958.24 | 976.54 | 731,310 | +11.02(+1.14%) |
Apr 02, 2024 | 965.20 | 971.08 | 955.21 | 965.52 | 908,782 | -14.43(-1.47%) |