Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 90.85 | 92.59 | 90.00 | 92.04 | 793,483 | +1.52(+1.68%) |
Jun 06, 2024 | 96.14 | 96.95 | 89.50 | 90.52 | 1,345,392 | -5.71(-5.93%) |
Jun 05, 2024 | 93.89 | 96.34 | 92.82 | 96.23 | 867,480 | +3.18(+3.42%) |
Jun 04, 2024 | 98.17 | 98.17 | 89.70 | 93.05 | 1,654,724 | -6.79(-6.80%) |
Jun 03, 2024 | 102.00 | 103.70 | 98.38 | 99.84 | 937,455 | -1.08(-1.07%) |
May 31, 2024 | 101.10 | 103.23 | 97.88 | 100.92 | 1,009,068 | -0.30(-0.30%) |
May 30, 2024 | 96.41 | 101.70 | 95.16 | 101.22 | 1,250,561 | +4.71(+4.88%) |
May 29, 2024 | 98.96 | 98.96 | 95.35 | 96.51 | 828,072 | -3.83(-3.82%) |
May 28, 2024 | 104.85 | 105.45 | 99.35 | 100.34 | 1,263,169 | -3.41(-3.29%) |
May 24, 2024 | 96.93 | 104.29 | 96.77 | 103.75 | 908,812 | +7.03(+7.27%) |
May 23, 2024 | 98.81 | 101.13 | 95.70 | 96.72 | 1,169,955 | -0.03(-0.03%) |
May 22, 2024 | 88.42 | 99.79 | 85.77 | 96.75 | 3,196,622 | -4.72(-4.65%) |
May 21, 2024 | 101.02 | 102.19 | 97.36 | 101.47 | 1,312,449 | -0.90(-0.88%) |
May 20, 2024 | 102.75 | 105.05 | 101.93 | 102.37 | 688,944 | +0.15(+0.15%) |
May 17, 2024 | 103.80 | 105.78 | 101.85 | 102.22 | 760,279 | -1.55(-1.49%) |
May 16, 2024 | 109.01 | 109.31 | 103.67 | 103.77 | 648,156 | -5.65(-5.16%) |
May 15, 2024 | 107.17 | 109.53 | 106.26 | 109.42 | 628,676 | +3.76(+3.56%) |
May 14, 2024 | 101.72 | 105.91 | 101.17 | 105.66 | 519,697 | +4.40(+4.35%) |
May 13, 2024 | 104.53 | 105.14 | 100.55 | 101.26 | 462,207 | -1.87(-1.81%) |
May 10, 2024 | 107.72 | 109.13 | 101.76 | 103.13 | 878,636 | -3.72(-3.48%) |
May 09, 2024 | 104.88 | 108.50 | 104.13 | 106.85 | 695,916 | +2.17(+2.07%) |
May 08, 2024 | 103.50 | 105.28 | 102.26 | 104.68 | 547,077 | -0.17(-0.16%) |
May 07, 2024 | 101.63 | 106.39 | 100.10 | 104.85 | 1,132,765 | +4.03(+4.00%) |
May 06, 2024 | 95.05 | 102.19 | 95.00 | 100.82 | 874,478 | +6.71(+7.13%) |
May 03, 2024 | 96.58 | 97.92 | 94.04 | 94.11 | 493,194 | -0.04(-0.04%) |
May 02, 2024 | 94.53 | 95.57 | 91.42 | 94.15 | 448,661 | +1.87(+2.03%) |
May 01, 2024 | 92.54 | 95.22 | 90.70 | 92.28 | 535,744 | -0.35(-0.38%) |
Apr 30, 2024 | 94.48 | 95.06 | 91.16 | 92.63 | 823,777 | -2.91(-3.05%) |
Apr 29, 2024 | 96.62 | 97.91 | 94.68 | 95.54 | 453,936 | -1.20(-1.24%) |
Apr 26, 2024 | 94.11 | 97.71 | 93.00 | 96.74 | 802,944 | +3.91(+4.21%) |
Apr 25, 2024 | 89.11 | 93.20 | 86.98 | 92.83 | 866,453 | +1.84(+2.02%) |
Apr 24, 2024 | 91.87 | 95.00 | 89.65 | 90.99 | 1,230,619 | +1.94(+2.18%) |
Apr 23, 2024 | 87.38 | 89.15 | 86.50 | 89.05 | 653,956 | +2.53(+2.92%) |
Apr 22, 2024 | 83.96 | 87.71 | 83.18 | 86.52 | 792,920 | +2.83(+3.38%) |
Apr 19, 2024 | 83.15 | 85.04 | 81.57 | 83.69 | 1,088,414 | -0.07(-0.08%) |
Apr 18, 2024 | 85.87 | 86.79 | 82.25 | 83.76 | 1,144,328 | -1.88(-2.20%) |
Apr 17, 2024 | 91.45 | 91.45 | 84.52 | 85.64 | 1,118,413 | -4.72(-5.22%) |
Apr 16, 2024 | 89.37 | 90.55 | 87.76 | 90.36 | 517,314 | -0.40(-0.44%) |
Apr 15, 2024 | 93.89 | 94.56 | 89.41 | 90.76 | 585,930 | -1.60(-1.73%) |
Apr 12, 2024 | 92.09 | 94.40 | 91.00 | 92.36 | 526,299 | -1.05(-1.12%) |
Apr 11, 2024 | 92.51 | 93.58 | 91.62 | 93.41 | 614,624 | +1.37(+1.49%) |
Apr 10, 2024 | 88.60 | 92.53 | 86.20 | 92.04 | 1,047,018 | +0.58(+0.63%) |
Apr 09, 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 1,196,810 | -5.67(-5.84%) |
Apr 08, 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 468,512 | -0.47(-0.48%) |
Apr 05, 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 821,746 | +2.81(+2.96%) |
Apr 04, 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 1,194,857 | +1.01(+1.08%) |
Apr 03, 2024 | 91.89 | 95.13 | 91.23 | 93.78 | 1,093,315 | +0.53(+0.57%) |
Apr 02, 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 968,460 | -0.66(-0.70%) |