Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 96.10 | 97.00 | 95.70 | 96.16 | 333,846 | +0.64(+0.67%) |
Jun 21, 2024 | 94.96 | 95.59 | 93.00 | 95.52 | 940,758 | +0.04(+0.04%) |
Jun 20, 2024 | 97.16 | 98.29 | 95.40 | 95.48 | 266,769 | -2.18(-2.23%) |
Jun 18, 2024 | 96.93 | 97.99 | 96.26 | 97.66 | 272,489 | +0.76(+0.78%) |
Jun 17, 2024 | 96.75 | 97.14 | 95.35 | 96.90 | 256,859 | -0.10(-0.10%) |
Jun 14, 2024 | 99.22 | 99.50 | 96.09 | 97.00 | 395,892 | -3.43(-3.42%) |
Jun 13, 2024 | 99.74 | 100.60 | 99.19 | 100.43 | 244,783 | +0.28(+0.28%) |
Jun 12, 2024 | 101.32 | 102.94 | 100.12 | 100.15 | 391,161 | +0.95(+0.96%) |
Jun 11, 2024 | 97.91 | 99.37 | 97.61 | 99.20 | 290,103 | +1.03(+1.05%) |
Jun 10, 2024 | 96.51 | 98.49 | 96.08 | 98.17 | 272,131 | +0.70(+0.72%) |
Jun 07, 2024 | 97.71 | 98.65 | 97.17 | 97.47 | 361,502 | -0.79(-0.80%) |
Jun 06, 2024 | 98.10 | 98.42 | 96.81 | 98.26 | 361,129 | -0.20(-0.20%) |
Jun 05, 2024 | 99.01 | 99.29 | 97.83 | 98.46 | 255,780 | -0.33(-0.33%) |
Jun 04, 2024 | 100.02 | 100.02 | 98.60 | 98.79 | 325,014 | -1.61(-1.60%) |
Jun 03, 2024 | 103.00 | 103.00 | 99.75 | 100.40 | 271,988 | -1.90(-1.86%) |
May 31, 2024 | 100.99 | 102.50 | 100.27 | 102.30 | 384,066 | +1.32(+1.31%) |
May 30, 2024 | 99.91 | 101.00 | 99.20 | 100.98 | 286,833 | +1.62(+1.63%) |
May 29, 2024 | 99.39 | 100.41 | 99.05 | 99.36 | 223,539 | -1.09(-1.08%) |
May 28, 2024 | 102.01 | 102.01 | 100.02 | 100.44 | 250,348 | -1.26(-1.23%) |
May 24, 2024 | 101.54 | 101.80 | 100.52 | 101.70 | 278,615 | +1.30(+1.29%) |
May 23, 2024 | 101.00 | 101.00 | 99.33 | 100.40 | 277,781 | -0.42(-0.42%) |
May 22, 2024 | 100.84 | 101.28 | 99.91 | 100.82 | 359,472 | -0.43(-0.42%) |
May 21, 2024 | 102.00 | 103.05 | 101.00 | 101.25 | 315,556 | -1.09(-1.06%) |
May 20, 2024 | 101.97 | 102.75 | 101.80 | 102.33 | 268,239 | +0.37(+0.36%) |
May 17, 2024 | 101.40 | 102.11 | 100.83 | 101.97 | 199,925 | +0.84(+0.83%) |
May 16, 2024 | 101.01 | 101.57 | 99.94 | 101.13 | 281,043 | -0.10(-0.10%) |
May 15, 2024 | 102.75 | 102.75 | 101.19 | 101.23 | 268,709 | -0.56(-0.55%) |
May 14, 2024 | 102.29 | 102.77 | 101.73 | 101.79 | 267,491 | +0.05(+0.05%) |
May 13, 2024 | 102.02 | 102.74 | 101.59 | 101.74 | 264,429 | +0.26(+0.26%) |
May 10, 2024 | 101.68 | 102.19 | 100.71 | 101.48 | 239,485 | +0.08(+0.08%) |
May 09, 2024 | 100.94 | 101.68 | 100.11 | 101.40 | 265,942 | +0.76(+0.75%) |
May 08, 2024 | 100.04 | 101.28 | 100.04 | 100.64 | 427,715 | +0.00(+0.00%) |
May 07, 2024 | 100.05 | 103.02 | 98.00 | 100.64 | 770,593 | +5.11(+5.35%) |
May 06, 2024 | 94.73 | 95.77 | 94.39 | 95.53 | 457,046 | +1.82(+1.94%) |
May 03, 2024 | 95.14 | 95.84 | 93.69 | 93.71 | 230,131 | -0.11(-0.12%) |
May 02, 2024 | 92.11 | 93.88 | 91.54 | 93.82 | 326,860 | +2.25(+2.46%) |
May 01, 2024 | 91.40 | 93.75 | 90.95 | 91.57 | 382,466 | +0.73(+0.80%) |
Apr 30, 2024 | 92.57 | 92.57 | 90.76 | 90.84 | 283,989 | -2.21(-2.38%) |
Apr 29, 2024 | 93.78 | 93.97 | 92.91 | 93.05 | 269,153 | -0.14(-0.15%) |
Apr 26, 2024 | 93.21 | 93.71 | 92.71 | 93.19 | 174,561 | +0.56(+0.60%) |
Apr 25, 2024 | 92.21 | 92.67 | 91.17 | 92.64 | 193,972 | -0.37(-0.40%) |
Apr 24, 2024 | 92.50 | 93.21 | 91.81 | 93.00 | 179,381 | +0.02(+0.02%) |
Apr 23, 2024 | 91.79 | 93.12 | 91.79 | 92.98 | 156,104 | +0.66(+0.71%) |
Apr 22, 2024 | 91.88 | 92.82 | 91.35 | 92.33 | 217,194 | +0.71(+0.77%) |
Apr 19, 2024 | 90.05 | 91.71 | 90.05 | 91.62 | 278,633 | +1.31(+1.46%) |
Apr 18, 2024 | 90.80 | 92.39 | 90.21 | 90.31 | 373,690 | -1.23(-1.35%) |
Apr 17, 2024 | 93.08 | 93.41 | 90.98 | 91.54 | 272,130 | -0.76(-0.82%) |
Apr 16, 2024 | 91.76 | 92.93 | 90.83 | 92.30 | 172,094 | -0.38(-0.41%) |
Apr 15, 2024 | 93.60 | 93.99 | 91.97 | 92.68 | 275,418 | -0.20(-0.21%) |
Apr 12, 2024 | 94.19 | 94.68 | 92.35 | 92.87 | 201,606 | -2.12(-2.23%) |
Apr 11, 2024 | 96.32 | 96.32 | 94.55 | 95.00 | 371,622 | -1.19(-1.24%) |
Apr 10, 2024 | 96.08 | 97.25 | 95.02 | 96.19 | 513,839 | -1.63(-1.67%) |
Apr 09, 2024 | 94.36 | 97.92 | 94.16 | 97.82 | 543,781 | +3.97(+4.23%) |
Apr 08, 2024 | 93.20 | 93.98 | 92.77 | 93.85 | 209,636 | +1.16(+1.25%) |
Apr 05, 2024 | 91.46 | 92.87 | 91.45 | 92.70 | 264,375 | +1.19(+1.29%) |
Apr 04, 2024 | 94.37 | 94.45 | 91.14 | 91.51 | 209,212 | -1.73(-1.86%) |
Apr 03, 2024 | 92.14 | 93.61 | 92.14 | 93.24 | 234,320 | +0.65(+0.70%) |
Apr 02, 2024 | 91.67 | 92.70 | 91.34 | 92.60 | 307,070 | +0.22(+0.24%) |