Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 97.86 | 98.10 | 95.65 | 95.90 | 1,756,756 | -1.96(-2.00%) |
Jun 24, 2024 | 96.74 | 98.32 | 96.24 | 97.86 | 1,203,868 | +1.88(+1.96%) |
Jun 21, 2024 | 96.04 | 96.31 | 95.25 | 95.98 | 4,585,241 | +0.21(+0.22%) |
Jun 20, 2024 | 95.50 | 96.42 | 94.88 | 95.77 | 1,348,897 | +0.03(+0.03%) |
Jun 18, 2024 | 94.25 | 96.24 | 94.12 | 95.74 | 1,709,871 | +1.33(+1.41%) |
Jun 17, 2024 | 93.36 | 94.58 | 92.27 | 94.41 | 1,856,685 | +0.26(+0.27%) |
Jun 14, 2024 | 93.75 | 94.30 | 93.42 | 94.15 | 1,575,774 | -0.52(-0.55%) |
Jun 13, 2024 | 96.12 | 96.54 | 94.61 | 94.66 | 1,253,870 | -1.71(-1.78%) |
Jun 12, 2024 | 98.26 | 98.26 | 95.59 | 96.38 | 1,168,612 | -0.38(-0.39%) |
Jun 11, 2024 | 96.02 | 96.92 | 95.75 | 96.76 | 887,271 | +0.39(+0.40%) |
Jun 10, 2024 | 97.71 | 98.00 | 96.29 | 96.37 | 1,232,828 | -1.70(-1.74%) |
Jun 07, 2024 | 97.38 | 98.52 | 96.85 | 98.07 | 1,447,107 | +0.58(+0.59%) |
Jun 06, 2024 | 97.49 | 97.90 | 96.64 | 97.49 | 799,648 | -0.14(-0.14%) |
Jun 05, 2024 | 95.60 | 97.72 | 95.30 | 97.63 | 1,606,420 | +1.72(+1.80%) |
Jun 04, 2024 | 94.60 | 95.93 | 94.41 | 95.91 | 1,425,162 | +0.22(+0.23%) |
Jun 03, 2024 | 95.54 | 95.75 | 94.52 | 95.69 | 1,410,489 | -0.09(-0.09%) |
May 31, 2024 | 95.18 | 96.38 | 94.74 | 95.78 | 3,148,569 | +0.64(+0.67%) |
May 30, 2024 | 94.62 | 95.71 | 94.35 | 95.14 | 1,258,681 | +0.83(+0.88%) |
May 29, 2024 | 93.97 | 94.78 | 93.17 | 94.32 | 1,563,104 | -0.42(-0.44%) |
May 28, 2024 | 95.90 | 96.32 | 94.51 | 94.73 | 1,487,880 | -1.01(-1.05%) |
May 24, 2024 | 94.73 | 96.23 | 94.20 | 95.74 | 1,292,621 | +1.66(+1.77%) |
May 23, 2024 | 95.19 | 95.62 | 93.43 | 94.08 | 1,047,327 | -1.46(-1.53%) |
May 22, 2024 | 96.74 | 97.23 | 95.36 | 95.54 | 1,042,954 | -1.95(-2.00%) |
May 21, 2024 | 98.57 | 98.65 | 96.70 | 97.49 | 2,202,210 | -0.92(-0.93%) |
May 20, 2024 | 99.09 | 99.49 | 98.14 | 98.41 | 1,637,403 | -0.87(-0.87%) |
May 17, 2024 | 97.76 | 99.41 | 97.22 | 99.28 | 1,850,203 | +1.85(+1.90%) |
May 16, 2024 | 96.11 | 97.93 | 95.82 | 97.42 | 1,899,108 | +1.31(+1.37%) |
May 15, 2024 | 96.84 | 97.02 | 95.26 | 96.11 | 1,462,660 | -0.12(-0.12%) |
May 14, 2024 | 96.70 | 97.42 | 96.16 | 96.23 | 1,554,270 | +0.11(+0.11%) |
May 13, 2024 | 97.03 | 97.83 | 95.94 | 96.12 | 1,362,265 | -0.66(-0.68%) |
May 10, 2024 | 96.94 | 97.67 | 95.97 | 96.78 | 1,612,666 | +0.12(+0.12%) |
May 09, 2024 | 96.60 | 97.07 | 95.47 | 96.66 | 1,647,331 | -0.17(-0.17%) |
May 08, 2024 | 94.89 | 96.95 | 94.02 | 96.83 | 3,184,747 | +2.89(+3.07%) |
May 07, 2024 | 92.21 | 94.36 | 91.12 | 93.94 | 4,654,595 | +5.65(+6.40%) |
May 06, 2024 | 87.02 | 88.78 | 86.29 | 88.29 | 2,496,195 | +2.01(+2.33%) |
May 03, 2024 | 86.73 | 87.35 | 85.55 | 86.28 | 1,508,025 | -0.17(-0.20%) |
May 02, 2024 | 84.04 | 86.50 | 83.98 | 86.45 | 2,166,284 | +2.81(+3.36%) |
May 01, 2024 | 84.47 | 85.20 | 83.61 | 83.64 | 1,785,135 | -0.66(-0.78%) |
Apr 30, 2024 | 84.95 | 85.54 | 84.15 | 84.30 | 1,676,473 | -1.11(-1.29%) |
Apr 29, 2024 | 84.86 | 85.96 | 84.86 | 85.40 | 1,756,026 | +1.15(+1.36%) |
Apr 26, 2024 | 84.15 | 85.13 | 83.54 | 84.26 | 903,860 | +0.27(+0.32%) |
Apr 25, 2024 | 84.52 | 84.54 | 82.59 | 83.99 | 1,298,077 | -0.80(-0.94%) |
Apr 24, 2024 | 84.53 | 85.16 | 83.84 | 84.79 | 1,070,577 | -0.29(-0.34%) |
Apr 23, 2024 | 84.02 | 85.66 | 83.90 | 85.07 | 998,015 | +0.54(+0.64%) |
Apr 22, 2024 | 83.45 | 85.14 | 83.05 | 84.54 | 1,191,956 | +0.92(+1.10%) |
Apr 19, 2024 | 83.21 | 83.95 | 83.08 | 83.62 | 796,399 | +0.37(+0.44%) |
Apr 18, 2024 | 83.83 | 84.23 | 82.61 | 83.25 | 1,004,912 | +0.75(+0.91%) |
Apr 17, 2024 | 83.39 | 83.47 | 82.03 | 82.51 | 1,075,597 | -0.11(-0.13%) |
Apr 16, 2024 | 81.73 | 83.96 | 81.51 | 82.61 | 1,663,439 | +0.37(+0.45%) |
Apr 15, 2024 | 83.66 | 84.39 | 81.41 | 82.25 | 1,242,431 | -1.02(-1.22%) |
Apr 12, 2024 | 85.78 | 85.86 | 82.47 | 83.26 | 1,529,890 | -2.95(-3.42%) |
Apr 11, 2024 | 86.64 | 87.24 | 85.20 | 86.21 | 1,966,473 | +0.37(+0.43%) |
Apr 10, 2024 | 84.90 | 86.03 | 84.88 | 85.84 | 1,515,809 | -0.18(-0.21%) |
Apr 09, 2024 | 85.50 | 86.08 | 84.90 | 86.02 | 954,098 | +1.28(+1.52%) |
Apr 08, 2024 | 83.49 | 84.77 | 82.95 | 84.74 | 1,840,521 | +1.74(+2.10%) |
Apr 05, 2024 | 83.09 | 83.30 | 82.39 | 82.99 | 842,082 | -0.52(-0.62%) |
Apr 04, 2024 | 85.64 | 85.91 | 83.34 | 83.51 | 1,111,243 | -1.63(-1.92%) |
Apr 03, 2024 | 84.00 | 85.46 | 84.00 | 85.14 | 1,701,346 | +1.24(+1.48%) |
Apr 02, 2024 | 85.80 | 85.83 | 83.36 | 83.90 | 1,660,853 | -2.11(-2.45%) |