Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 89.73 | 89.73 | 88.61 | 88.61 | 2,007 | -0.81(-0.91%) |
Jun 26, 2024 | 89.42 | 89.54 | 88.70 | 89.42 | 3,250 | -1.54(-1.69%) |
Jun 25, 2024 | 90.96 | 91.13 | 90.68 | 90.96 | 6,539 | -0.18(-0.20%) |
Jun 24, 2024 | 91.87 | 92.52 | 90.87 | 91.14 | 7,273 | +1.26(+1.40%) |
Jun 21, 2024 | 90.30 | 90.30 | 89.71 | 89.88 | 4,548 | -2.87(-3.10%) |
Jun 20, 2024 | 93.31 | 93.31 | 92.56 | 92.75 | 3,045 | +0.68(+0.74%) |
Jun 18, 2024 | 91.97 | 92.07 | 91.44 | 92.07 | 13,890 | +1.54(+1.70%) |
Jun 17, 2024 | 90.59 | 90.59 | 89.64 | 90.53 | 6,407 | +1.17(+1.31%) |
Jun 14, 2024 | 89.23 | 89.68 | 89.23 | 89.36 | 2,216 | -3.18(-3.44%) |
Jun 13, 2024 | 93.10 | 93.10 | 92.54 | 92.54 | 2,055 | -3.72(-3.87%) |
Jun 12, 2024 | 96.21 | 96.56 | 96.21 | 96.26 | 2,104 | +0.47(+0.49%) |
Jun 11, 2024 | 95.15 | 95.79 | 95.12 | 95.79 | 1,812 | -0.24(-0.25%) |
Jun 10, 2024 | 95.16 | 96.03 | 95.15 | 96.03 | 1,833 | -0.91(-0.94%) |
Jun 07, 2024 | 96.89 | 96.94 | 96.77 | 96.94 | 914 | -1.44(-1.46%) |
Jun 06, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 967 | -0.31(-0.31%) |
Jun 05, 2024 | 99.97 | 99.97 | 98.48 | 98.69 | 1,192 | +0.20(+0.20%) |
Jun 04, 2024 | 99.48 | 99.48 | 98.49 | 98.49 | 1,622 | -1.92(-1.91%) |
Jun 03, 2024 | 100.36 | 100.65 | 100.36 | 100.41 | 913 | -1.97(-1.92%) |
May 31, 2024 | 102.09 | 102.38 | 102.09 | 102.38 | 1,516 | +0.33(+0.32%) |
May 30, 2024 | 101.99 | 102.20 | 101.99 | 102.05 | 3,533 | +2.22(+2.23%) |
May 29, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 995 | -2.11(-2.07%) |
May 28, 2024 | 102.48 | 102.48 | 101.85 | 101.94 | 1,052 | -0.09(-0.09%) |
May 24, 2024 | 102.25 | 102.25 | 102.03 | 102.03 | 1,138 | +1.03(+1.02%) |
May 23, 2024 | 102.14 | 102.14 | 101.00 | 101.00 | 1,059 | -0.46(-0.46%) |
May 22, 2024 | 101.74 | 102.19 | 101.46 | 101.46 | 1,589 | -3.48(-3.32%) |
May 21, 2024 | 104.48 | 104.98 | 104.48 | 104.94 | 1,452 | -1.06(-1.00%) |
May 20, 2024 | 106.39 | 106.39 | 106.00 | 106.00 | 1,144 | +1.33(+1.27%) |
May 17, 2024 | 104.02 | 104.78 | 104.02 | 104.67 | 1,174 | +2.30(+2.25%) |
May 16, 2024 | 103.46 | 103.46 | 102.37 | 102.37 | 1,562 | -0.72(-0.70%) |
May 15, 2024 | 105.25 | 105.30 | 103.09 | 103.09 | 1,563 | -4.31(-4.01%) |
May 14, 2024 | 106.65 | 107.40 | 106.65 | 107.40 | 941 | +0.76(+0.71%) |
May 13, 2024 | 104.00 | 107.14 | 104.00 | 106.64 | 1,379 | +0.63(+0.60%) |
May 08, 2024 | 106.01 | 467 | -3.36(-3.07%) | |||
May 07, 2024 | 109.62 | 111.13 | 109.37 | 109.37 | 2,148 | +3.36(+3.17%) |
May 06, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 784 | +0.37(+0.35%) |
May 02, 2024 | 105.64 | 732 | -0.06(-0.06%) | |||
Apr 30, 2024 | 105.70 | 304 | +1.18(+1.13%) | |||
Apr 29, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 1,232 | +1.33(+1.29%) |
Apr 26, 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 1,802 | +1.47(+1.45%) |
Apr 25, 2024 | 101.92 | 101.92 | 101.72 | 101.72 | 1,451 | -0.72(-0.70%) |
Apr 24, 2024 | 101.48 | 102.44 | 101.48 | 102.44 | 9,272 | -0.78(-0.76%) |
Apr 23, 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 18,994 | -1.47(-1.40%) |
Apr 22, 2024 | 103.45 | 105.24 | 103.45 | 104.69 | 18,837 | +3.23(+3.18%) |
Apr 19, 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 767 | -2.09(-2.02%) |
Apr 18, 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 1,214 | +0.31(+0.30%) |
Apr 17, 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 1,214 | +1.46(+1.43%) |
Apr 16, 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 7,290 | -1.52(-1.47%) |
Apr 15, 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 2,378 | +0.08(+0.08%) |
Apr 11, 2024 | 103.22 | 520 | -1.62(-1.55%) | |||
Apr 10, 2024 | 104.09 | 104.84 | 104.09 | 104.84 | 787 | +0.09(+0.09%) |
Apr 09, 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 1,241 | -2.61(-2.43%) |
Apr 08, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 701 | -2.56(-2.33%) |
Apr 04, 2024 | 109.92 | 486 | -0.12(-0.11%) | |||
Apr 03, 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 6,364 | +3.69(+3.47%) |
Apr 02, 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 5,060 | +1.42(+1.35%) |