Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 70.29 | 70.87 | 70.01 | 70.36 | 9,944 | -1.76(-2.44%) |
Jun 27, 2024 | 72.25 | 72.86 | 71.81 | 72.12 | 5,612 | -0.57(-0.79%) |
Jun 26, 2024 | 72.68 | 73.53 | 72.55 | 72.69 | 8,688 | +2.12(+3.00%) |
Jun 25, 2024 | 70.56 | 70.88 | 69.92 | 70.57 | 30,931 | -1.02(-1.42%) |
Jun 24, 2024 | 70.94 | 72.12 | 70.72 | 71.59 | 21,419 | +2.81(+4.09%) |
Jun 21, 2024 | 68.82 | 69.24 | 68.62 | 68.78 | 7,859 | -1.63(-2.32%) |
Jun 20, 2024 | 70.99 | 71.17 | 70.39 | 70.41 | 13,211 | -0.44(-0.62%) |
Jun 18, 2024 | 73.46 | 73.46 | 70.85 | 70.85 | 16,160 | -2.37(-3.24%) |
Jun 17, 2024 | 73.64 | 74.66 | 71.92 | 73.22 | 12,820 | -17.07(-18.91%) |
Jun 14, 2024 | 90.86 | 90.86 | 89.73 | 90.29 | 1,818 | +0.02(+0.02%) |
Jun 13, 2024 | 91.18 | 91.66 | 89.98 | 90.27 | 1,090 | -3.14(-3.36%) |
Jun 12, 2024 | 93.61 | 94.56 | 92.50 | 93.41 | 758 | -0.90(-0.95%) |
Jun 11, 2024 | 92.54 | 94.31 | 92.49 | 94.31 | 1,174 | +1.62(+1.75%) |
Jun 10, 2024 | 91.75 | 93.00 | 91.40 | 92.69 | 1,856 | +0.70(+0.76%) |
Jun 07, 2024 | 91.65 | 93.30 | 91.42 | 91.99 | 763 | -1.08(-1.16%) |
Jun 06, 2024 | 92.39 | 93.31 | 92.32 | 93.07 | 1,186 | +0.61(+0.66%) |
Jun 05, 2024 | 91.63 | 92.77 | 91.63 | 92.46 | 1,237 | +0.56(+0.61%) |
Jun 04, 2024 | 90.66 | 91.90 | 90.66 | 91.90 | 9,692 | +0.75(+0.82%) |
Jun 03, 2024 | 91.12 | 91.62 | 90.65 | 91.15 | 1,002 | -0.92(-1.00%) |
May 31, 2024 | 93.35 | 93.44 | 90.59 | 92.07 | 3,593 | -4.56(-4.72%) |
May 30, 2024 | 96.37 | 97.09 | 96.37 | 96.63 | 1,687 | +2.09(+2.21%) |
May 29, 2024 | 95.36 | 95.63 | 94.29 | 94.54 | 2,354 | -2.60(-2.68%) |
May 28, 2024 | 98.05 | 98.22 | 96.72 | 97.14 | 2,260 | -3.13(-3.12%) |
May 24, 2024 | 99.94 | 100.31 | 99.32 | 100.27 | 1,040 | +1.18(+1.19%) |
May 23, 2024 | 100.06 | 100.65 | 99.03 | 99.09 | 1,611 | -3.18(-3.11%) |
May 22, 2024 | 102.19 | 103.66 | 102.11 | 102.27 | 1,401 | +0.98(+0.96%) |
May 21, 2024 | 102.04 | 102.13 | 100.68 | 101.29 | 1,087 | -1.87(-1.81%) |
May 20, 2024 | 103.66 | 103.88 | 101.51 | 103.16 | 1,101 | -0.62(-0.60%) |
May 17, 2024 | 102.51 | 103.91 | 102.51 | 103.78 | 337 | -1.43(-1.36%) |
May 16, 2024 | 104.72 | 105.36 | 104.72 | 105.21 | 361 | +1.22(+1.17%) |
May 15, 2024 | 105.18 | 105.18 | 103.99 | 103.99 | 1,120 | -0.54(-0.51%) |
May 14, 2024 | 103.78 | 104.53 | 102.98 | 104.53 | 1,850 | +4.08(+4.06%) |
May 13, 2024 | 100.59 | 100.59 | 99.56 | 100.45 | 1,990 | -1.62(-1.59%) |
May 10, 2024 | 102.68 | 102.92 | 101.70 | 102.07 | 529 | +0.90(+0.89%) |
May 09, 2024 | 99.88 | 101.74 | 99.64 | 101.17 | 1,497 | +0.39(+0.39%) |
May 08, 2024 | 102.59 | 102.89 | 100.52 | 100.78 | 3,005 | -6.02(-5.64%) |
May 07, 2024 | 107.01 | 108.74 | 106.72 | 106.80 | 1,512 | -1.11(-1.03%) |
May 06, 2024 | 108.24 | 108.30 | 107.65 | 107.91 | 1,249 | +2.64(+2.51%) |
May 03, 2024 | 106.39 | 106.52 | 105.27 | 105.27 | 989 | +0.77(+0.74%) |
May 02, 2024 | 103.91 | 104.80 | 103.70 | 104.50 | 700 | -2.53(-2.36%) |
May 01, 2024 | 105.60 | 107.03 | 104.55 | 107.03 | 1,261 | +1.78(+1.69%) |
Apr 30, 2024 | 105.85 | 106.37 | 105.25 | 105.25 | 322 | -2.52(-2.34%) |
Apr 29, 2024 | 107.71 | 108.16 | 107.17 | 107.77 | 4,317 | +0.43(+0.40%) |
Apr 26, 2024 | 107.27 | 107.81 | 106.80 | 107.34 | 852 | +0.94(+0.88%) |
Apr 25, 2024 | 105.21 | 106.57 | 105.06 | 106.40 | 405 | -1.25(-1.16%) |
Apr 24, 2024 | 108.69 | 108.94 | 107.31 | 107.65 | 766 | -2.04(-1.86%) |
Apr 23, 2024 | 109.35 | 110.35 | 108.87 | 109.69 | 3,081 | +4.48(+4.26%) |
Apr 22, 2024 | 106.03 | 106.48 | 104.83 | 105.21 | 763 | +1.48(+1.43%) |
Apr 19, 2024 | 104.20 | 104.31 | 103.10 | 103.73 | 1,536 | +0.42(+0.41%) |
Apr 18, 2024 | 102.48 | 104.02 | 102.48 | 103.31 | 644 | +0.11(+0.11%) |
Apr 17, 2024 | 105.27 | 105.38 | 102.24 | 103.20 | 3,127 | -5.12(-4.73%) |
Apr 16, 2024 | 108.95 | 108.99 | 107.64 | 108.32 | 1,485 | -0.39(-0.35%) |
Apr 15, 2024 | 110.23 | 111.26 | 108.70 | 108.70 | 1,088 | +0.28(+0.26%) |
Apr 12, 2024 | 109.85 | 109.85 | 108.28 | 108.42 | 1,154 | -3.15(-2.82%) |
Apr 11, 2024 | 111.65 | 111.65 | 110.25 | 111.58 | 191 | -1.38(-1.22%) |
Apr 10, 2024 | 112.02 | 112.95 | 111.68 | 112.95 | 1,788 | -2.94(-2.54%) |
Apr 09, 2024 | 115.90 | 116.14 | 114.91 | 115.89 | 261 | -0.06(-0.05%) |
Apr 08, 2024 | 115.79 | 116.07 | 115.48 | 115.95 | 808 | +0.68(+0.59%) |
Apr 05, 2024 | 115.19 | 115.75 | 114.66 | 115.27 | 1,562 | -2.60(-2.21%) |
Apr 04, 2024 | 118.34 | 119.50 | 117.41 | 117.87 | 1,270 | -2.56(-2.13%) |
Apr 03, 2024 | 119.40 | 121.15 | 119.28 | 120.44 | 597 | -3.39(-2.74%) |
Apr 02, 2024 | 123.42 | 124.33 | 123.32 | 123.83 | 171 | -5.17(-4.01%) |