Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 107.53 | 108.19 | 105.45 | 107.07 | 673,365 | -1.31(-1.21%) |
Jun 06, 2024 | 109.91 | 111.01 | 107.48 | 108.38 | 597,910 | -2.05(-1.86%) |
Jun 05, 2024 | 108.46 | 112.88 | 107.40 | 110.43 | 1,006,990 | +2.47(+2.29%) |
Jun 04, 2024 | 111.02 | 111.02 | 106.60 | 107.96 | 834,786 | -3.93(-3.51%) |
Jun 03, 2024 | 111.82 | 112.73 | 109.68 | 111.89 | 1,080,904 | -0.36(-0.32%) |
May 31, 2024 | 112.01 | 113.10 | 107.69 | 112.25 | 971,938 | +0.86(+0.77%) |
May 30, 2024 | 110.45 | 111.45 | 109.25 | 111.39 | 570,253 | +1.41(+1.28%) |
May 29, 2024 | 107.92 | 110.56 | 107.91 | 109.98 | 590,948 | -0.29(-0.26%) |
May 28, 2024 | 113.12 | 113.12 | 109.44 | 110.27 | 623,576 | -1.94(-1.73%) |
May 24, 2024 | 110.87 | 112.69 | 110.31 | 112.21 | 775,368 | +2.14(+1.94%) |
May 23, 2024 | 110.51 | 113.10 | 109.60 | 110.07 | 721,141 | +0.63(+0.58%) |
May 22, 2024 | 109.05 | 112.37 | 109.00 | 109.44 | 964,506 | +0.58(+0.53%) |
May 21, 2024 | 108.09 | 109.20 | 107.61 | 108.86 | 530,530 | -0.02(-0.02%) |
May 20, 2024 | 107.65 | 109.43 | 107.65 | 108.88 | 433,943 | +1.55(+1.44%) |
May 17, 2024 | 106.42 | 107.40 | 105.79 | 107.33 | 500,338 | +0.88(+0.83%) |
May 16, 2024 | 106.58 | 107.28 | 105.47 | 106.45 | 532,366 | -0.54(-0.50%) |
May 15, 2024 | 108.43 | 109.34 | 106.78 | 106.99 | 512,008 | +0.22(+0.21%) |
May 14, 2024 | 107.98 | 108.23 | 104.70 | 106.77 | 660,395 | -0.21(-0.20%) |
May 13, 2024 | 108.68 | 109.64 | 106.14 | 106.98 | 1,014,628 | -1.09(-1.01%) |
May 10, 2024 | 106.64 | 108.24 | 105.77 | 108.07 | 828,413 | +2.44(+2.31%) |
May 09, 2024 | 106.13 | 106.31 | 104.62 | 105.63 | 1,071,851 | +0.36(+0.34%) |
May 08, 2024 | 105.01 | 106.29 | 103.72 | 105.27 | 939,718 | -0.38(-0.36%) |
May 07, 2024 | 106.33 | 107.95 | 105.50 | 105.65 | 1,087,651 | -0.17(-0.16%) |
May 06, 2024 | 103.37 | 107.39 | 103.00 | 105.82 | 1,388,587 | +4.02(+3.95%) |
May 03, 2024 | 101.49 | 106.09 | 101.19 | 101.80 | 2,348,088 | +10.80(+11.87%) |
May 02, 2024 | 88.92 | 92.72 | 86.95 | 91.00 | 1,741,106 | +2.58(+2.92%) |
May 01, 2024 | 88.43 | 90.45 | 86.12 | 88.42 | 804,781 | -0.27(-0.30%) |
Apr 30, 2024 | 88.39 | 89.96 | 87.90 | 88.69 | 878,824 | -0.80(-0.89%) |
Apr 29, 2024 | 89.41 | 91.60 | 88.86 | 89.49 | 702,334 | +0.45(+0.51%) |
Apr 26, 2024 | 86.59 | 89.37 | 86.06 | 89.04 | 536,298 | +2.86(+3.32%) |
Apr 25, 2024 | 84.63 | 86.75 | 83.17 | 86.18 | 509,609 | +1.00(+1.17%) |
Apr 24, 2024 | 86.81 | 87.04 | 84.19 | 85.18 | 747,507 | -1.35(-1.56%) |
Apr 23, 2024 | 84.64 | 87.58 | 84.48 | 86.53 | 442,665 | +2.77(+3.31%) |
Apr 22, 2024 | 85.14 | 85.14 | 83.04 | 83.76 | 646,601 | -0.66(-0.78%) |
Apr 19, 2024 | 83.14 | 84.95 | 83.04 | 84.42 | 676,220 | +0.98(+1.17%) |
Apr 18, 2024 | 83.20 | 85.20 | 82.29 | 83.44 | 510,295 | +0.62(+0.75%) |
Apr 17, 2024 | 84.83 | 85.67 | 82.50 | 82.82 | 578,626 | -1.84(-2.17%) |
Apr 16, 2024 | 84.05 | 84.95 | 83.02 | 84.66 | 911,071 | -0.01(-0.01%) |
Apr 15, 2024 | 89.50 | 90.11 | 84.20 | 84.67 | 961,808 | -3.29(-3.74%) |
Apr 12, 2024 | 91.43 | 92.28 | 87.79 | 87.96 | 927,305 | -3.95(-4.30%) |
Apr 11, 2024 | 90.36 | 92.38 | 89.17 | 91.91 | 808,578 | +1.71(+1.90%) |
Apr 10, 2024 | 90.35 | 91.02 | 88.86 | 90.20 | 551,405 | -2.83(-3.04%) |
Apr 09, 2024 | 94.67 | 95.00 | 92.00 | 93.03 | 638,217 | -1.13(-1.20%) |
Apr 08, 2024 | 93.98 | 94.86 | 92.64 | 94.16 | 412,416 | +0.77(+0.82%) |
Apr 05, 2024 | 92.44 | 93.66 | 91.92 | 93.39 | 533,094 | +1.41(+1.53%) |
Apr 04, 2024 | 95.94 | 96.73 | 91.81 | 91.98 | 580,929 | -3.03(-3.19%) |
Apr 03, 2024 | 92.40 | 95.32 | 91.86 | 95.01 | 780,851 | +2.45(+2.65%) |
Apr 02, 2024 | 92.70 | 93.30 | 90.99 | 92.56 | 720,054 | -1.32(-1.41%) |