Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 98.19 | 99.61 | 98.13 | 99.37 | 220,018 | +0.32(+0.32%) |
Jun 26, 2024 | 97.70 | 99.05 | 97.32 | 99.05 | 304,477 | +0.80(+0.81%) |
Jun 25, 2024 | 98.68 | 100.07 | 98.23 | 98.25 | 431,842 | -1.13(-1.14%) |
Jun 24, 2024 | 98.85 | 100.55 | 98.31 | 99.38 | 532,340 | +1.01(+1.03%) |
Jun 21, 2024 | 98.48 | 98.81 | 97.09 | 98.37 | 773,267 | -0.02(-0.02%) |
Jun 20, 2024 | 97.67 | 98.87 | 97.67 | 98.39 | 315,911 | +0.36(+0.37%) |
Jun 18, 2024 | 97.00 | 98.86 | 96.84 | 98.03 | 422,410 | +0.82(+0.84%) |
Jun 17, 2024 | 94.92 | 97.40 | 94.55 | 97.21 | 299,011 | +2.18(+2.29%) |
Jun 14, 2024 | 94.78 | 95.50 | 94.09 | 95.03 | 349,175 | -0.78(-0.81%) |
Jun 13, 2024 | 97.48 | 97.60 | 95.78 | 95.81 | 372,466 | -2.24(-2.28%) |
Jun 12, 2024 | 99.75 | 100.78 | 97.43 | 98.05 | 420,683 | +0.12(+0.12%) |
Jun 11, 2024 | 97.01 | 98.42 | 96.26 | 97.93 | 595,915 | +0.40(+0.41%) |
Jun 10, 2024 | 99.25 | 99.25 | 97.27 | 97.53 | 518,410 | -3.17(-3.15%) |
Jun 07, 2024 | 99.00 | 100.91 | 98.93 | 100.70 | 384,252 | +1.17(+1.18%) |
Jun 06, 2024 | 99.30 | 99.97 | 98.97 | 99.53 | 274,553 | +0.31(+0.31%) |
Jun 05, 2024 | 99.53 | 99.78 | 98.65 | 99.22 | 389,950 | +0.23(+0.23%) |
Jun 04, 2024 | 99.10 | 100.08 | 98.91 | 98.99 | 357,326 | -1.09(-1.09%) |
Jun 03, 2024 | 102.76 | 102.76 | 100.05 | 100.08 | 322,569 | -1.50(-1.48%) |
May 31, 2024 | 101.27 | 101.93 | 100.53 | 101.58 | 402,013 | +0.95(+0.94%) |
May 30, 2024 | 99.79 | 100.83 | 99.09 | 100.63 | 258,079 | +2.68(+2.73%) |
May 29, 2024 | 98.18 | 98.45 | 96.58 | 97.95 | 406,733 | -1.48(-1.49%) |
May 28, 2024 | 100.45 | 101.12 | 99.26 | 99.44 | 302,746 | -1.01(-1.01%) |
May 24, 2024 | 100.29 | 100.48 | 99.38 | 100.45 | 352,750 | +0.47(+0.47%) |
May 23, 2024 | 101.86 | 102.11 | 99.94 | 99.98 | 315,891 | -1.66(-1.63%) |
May 22, 2024 | 103.24 | 103.47 | 101.12 | 101.64 | 462,420 | -1.94(-1.88%) |
May 21, 2024 | 102.75 | 104.10 | 102.75 | 103.58 | 281,070 | +0.67(+0.65%) |
May 20, 2024 | 103.56 | 103.80 | 102.61 | 102.91 | 414,940 | -0.75(-0.72%) |
May 17, 2024 | 104.17 | 104.58 | 103.51 | 103.66 | 342,373 | -0.04(-0.04%) |
May 16, 2024 | 105.18 | 105.27 | 103.58 | 103.70 | 446,613 | -1.73(-1.64%) |
May 15, 2024 | 106.86 | 106.90 | 104.71 | 105.43 | 274,637 | -0.47(-0.44%) |
May 14, 2024 | 106.49 | 106.49 | 105.35 | 105.90 | 286,316 | +0.34(+0.32%) |
May 13, 2024 | 106.59 | 106.88 | 105.47 | 105.55 | 153,016 | -0.36(-0.34%) |
May 10, 2024 | 105.77 | 106.03 | 104.49 | 105.92 | 149,221 | +0.68(+0.64%) |
May 09, 2024 | 104.90 | 105.85 | 104.81 | 105.24 | 164,424 | +0.23(+0.22%) |
May 08, 2024 | 103.53 | 105.26 | 103.53 | 105.00 | 222,956 | +0.85(+0.82%) |
May 07, 2024 | 103.58 | 105.41 | 103.58 | 104.15 | 462,842 | +0.59(+0.57%) |
May 06, 2024 | 104.94 | 104.94 | 103.43 | 103.56 | 537,716 | -0.44(-0.42%) |
May 03, 2024 | 105.93 | 105.98 | 102.87 | 104.00 | 748,807 | -0.51(-0.49%) |
May 02, 2024 | 104.55 | 104.89 | 103.40 | 104.51 | 233,644 | +1.14(+1.10%) |
May 01, 2024 | 103.10 | 105.22 | 102.43 | 103.37 | 470,196 | +0.93(+0.91%) |
Apr 30, 2024 | 103.19 | 103.56 | 102.25 | 102.44 | 513,448 | -0.93(-0.90%) |
Apr 29, 2024 | 105.53 | 106.24 | 103.35 | 103.37 | 503,500 | -1.76(-1.67%) |
Apr 26, 2024 | 107.90 | 109.38 | 105.05 | 105.13 | 618,088 | -3.58(-3.30%) |
Apr 25, 2024 | 113.54 | 114.08 | 104.84 | 108.72 | 1,067,120 | -6.00(-5.23%) |
Apr 24, 2024 | 111.24 | 114.86 | 111.24 | 114.71 | 550,159 | +2.35(+2.09%) |
Apr 23, 2024 | 111.20 | 113.24 | 110.77 | 112.37 | 373,735 | +1.16(+1.04%) |
Apr 22, 2024 | 109.57 | 111.71 | 108.72 | 111.21 | 452,127 | +1.69(+1.54%) |
Apr 19, 2024 | 106.77 | 109.57 | 106.12 | 109.52 | 453,466 | +2.41(+2.25%) |
Apr 18, 2024 | 105.34 | 107.12 | 104.80 | 107.11 | 242,349 | +1.77(+1.68%) |
Apr 17, 2024 | 106.25 | 107.48 | 105.31 | 105.34 | 325,984 | -0.27(-0.25%) |
Apr 16, 2024 | 105.82 | 106.14 | 104.68 | 105.60 | 487,864 | -0.43(-0.41%) |
Apr 15, 2024 | 106.77 | 107.57 | 105.47 | 106.03 | 357,381 | -0.01(-0.01%) |
Apr 12, 2024 | 106.05 | 106.81 | 105.65 | 106.05 | 322,865 | -1.47(-1.37%) |
Apr 11, 2024 | 107.97 | 107.97 | 104.82 | 107.52 | 430,933 | -0.29(-0.26%) |
Apr 10, 2024 | 107.60 | 108.17 | 105.73 | 107.80 | 620,788 | -1.79(-1.63%) |
Apr 09, 2024 | 110.61 | 110.94 | 109.48 | 109.59 | 236,253 | -0.57(-0.52%) |
Apr 08, 2024 | 109.31 | 110.31 | 109.06 | 110.16 | 229,388 | +1.76(+1.62%) |
Apr 05, 2024 | 107.52 | 108.93 | 107.52 | 108.40 | 353,489 | +0.34(+0.32%) |
Apr 04, 2024 | 110.72 | 110.74 | 108.04 | 108.06 | 291,379 | +0.29(+0.27%) |
Apr 03, 2024 | 107.95 | 108.66 | 107.37 | 107.76 | 251,973 | -0.44(-0.41%) |
Apr 02, 2024 | 109.33 | 109.77 | 107.59 | 108.20 | 291,145 | -1.73(-1.57%) |