Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 101.05 | 102.25 | 98.08 | 102.11 | 669,426 | +3.65(+3.71%) |
Jun 24, 2024 | 99.97 | 101.19 | 97.84 | 98.46 | 617,417 | -0.99(-1.00%) |
Jun 21, 2024 | 97.50 | 99.50 | 95.70 | 99.45 | 1,522,268 | +1.00(+1.02%) |
Jun 20, 2024 | 100.19 | 101.67 | 98.17 | 98.45 | 511,499 | -2.07(-2.06%) |
Jun 18, 2024 | 102.06 | 102.68 | 99.31 | 100.52 | 603,979 | -0.95(-0.94%) |
Jun 17, 2024 | 96.55 | 101.72 | 95.17 | 101.47 | 1,090,089 | +4.38(+4.51%) |
Jun 14, 2024 | 102.03 | 103.57 | 95.36 | 97.09 | 1,133,391 | -7.59(-7.25%) |
Jun 13, 2024 | 105.35 | 106.08 | 102.64 | 104.68 | 355,655 | -1.19(-1.12%) |
Jun 12, 2024 | 107.05 | 107.43 | 104.18 | 105.87 | 430,496 | +1.49(+1.43%) |
Jun 11, 2024 | 102.67 | 104.54 | 101.02 | 104.38 | 572,756 | +0.40(+0.38%) |
Jun 10, 2024 | 104.14 | 105.05 | 101.27 | 103.98 | 644,214 | -0.22(-0.21%) |
Jun 07, 2024 | 105.65 | 106.14 | 103.53 | 104.20 | 380,513 | -2.33(-2.19%) |
Jun 06, 2024 | 106.27 | 108.09 | 105.63 | 106.53 | 258,147 | -0.16(-0.15%) |
Jun 05, 2024 | 104.30 | 106.76 | 104.06 | 106.69 | 605,610 | +2.25(+2.15%) |
Jun 04, 2024 | 108.04 | 108.17 | 103.75 | 104.44 | 665,829 | -4.96(-4.53%) |
Jun 03, 2024 | 110.36 | 112.00 | 106.32 | 109.40 | 608,409 | -1.47(-1.33%) |
May 31, 2024 | 111.31 | 112.55 | 109.11 | 110.87 | 468,246 | -0.06(-0.05%) |
May 30, 2024 | 111.62 | 111.76 | 110.34 | 110.93 | 347,598 | -0.69(-0.62%) |
May 29, 2024 | 111.17 | 111.99 | 110.30 | 111.62 | 344,472 | -0.74(-0.66%) |
May 28, 2024 | 111.20 | 112.75 | 108.90 | 112.36 | 355,222 | +2.77(+2.53%) |
May 24, 2024 | 109.21 | 110.69 | 108.09 | 109.59 | 429,738 | +1.28(+1.18%) |
May 23, 2024 | 108.18 | 109.01 | 106.41 | 108.31 | 430,284 | +0.45(+0.42%) |
May 22, 2024 | 111.57 | 111.95 | 106.74 | 107.86 | 553,398 | -4.33(-3.86%) |
May 21, 2024 | 109.51 | 112.32 | 109.35 | 112.19 | 398,023 | +2.42(+2.20%) |
May 20, 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 604,631 | -0.06(-0.05%) |
May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 501,543 | -0.15(-0.14%) |
May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 444,547 | +0.43(+0.39%) |
May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 619,067 | +3.67(+3.47%) |
May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 496,206 | +2.68(+2.60%) |
May 13, 2024 | 105.81 | 105.81 | 102.75 | 103.20 | 460,826 | -1.47(-1.40%) |
May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 442,602 | -1.44(-1.36%) |
May 09, 2024 | 103.44 | 106.72 | 103.03 | 106.11 | 547,521 | +2.56(+2.47%) |
May 08, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 761,999 | +1.01(+0.98%) |
May 07, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 1,213,733 | +0.63(+0.62%) |
May 06, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 681,683 | -1.73(-1.67%) |
May 03, 2024 | 100.54 | 104.84 | 99.97 | 103.64 | 892,810 | +3.74(+3.74%) |
May 02, 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 1,454,792 | +1.57(+1.60%) |
May 01, 2024 | 90.33 | 100.00 | 90.26 | 98.33 | 2,074,357 | +12.63(+14.74%) |
Apr 30, 2024 | 82.98 | 86.79 | 82.98 | 85.70 | 1,084,268 | +1.97(+2.35%) |
Apr 29, 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 388,018 | -0.27(-0.32%) |
Apr 26, 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 508,561 | +2.25(+2.75%) |
Apr 25, 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 469,152 | +1.35(+1.68%) |
Apr 24, 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 610,920 | -0.11(-0.14%) |
Apr 23, 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 558,125 | +1.60(+2.03%) |
Apr 22, 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 620,487 | +1.07(+1.37%) |
Apr 19, 2024 | 78.63 | 79.78 | 77.13 | 77.84 | 685,189 | -1.34(-1.69%) |
Apr 18, 2024 | 78.02 | 80.52 | 77.61 | 79.18 | 905,158 | +1.62(+2.08%) |
Apr 17, 2024 | 78.65 | 78.89 | 77.24 | 77.56 | 480,515 | +0.24(+0.31%) |
Apr 16, 2024 | 74.28 | 77.51 | 74.02 | 77.32 | 604,933 | +1.65(+2.17%) |
Apr 15, 2024 | 78.17 | 79.19 | 75.25 | 75.68 | 403,084 | -1.63(-2.10%) |
Apr 12, 2024 | 78.63 | 78.88 | 76.99 | 77.30 | 367,205 | -1.38(-1.75%) |
Apr 11, 2024 | 77.45 | 78.71 | 76.76 | 78.68 | 355,401 | +1.57(+2.03%) |
Apr 10, 2024 | 77.02 | 79.17 | 76.40 | 77.11 | 607,746 | -3.00(-3.75%) |
Apr 09, 2024 | 81.27 | 81.95 | 78.50 | 80.11 | 564,134 | -0.30(-0.37%) |
Apr 08, 2024 | 78.66 | 80.54 | 78.49 | 80.41 | 630,296 | +2.54(+3.27%) |
Apr 05, 2024 | 76.42 | 79.37 | 76.41 | 77.87 | 657,745 | +1.07(+1.39%) |
Apr 04, 2024 | 74.06 | 79.51 | 73.76 | 76.80 | 1,383,973 | +3.39(+4.62%) |
Apr 03, 2024 | 70.55 | 73.70 | 70.55 | 73.41 | 637,285 | +2.40(+3.39%) |
Apr 02, 2024 | 71.44 | 71.55 | 70.02 | 71.01 | 508,054 | -0.83(-1.15%) |