Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 103.42 | 106.18 | 103.42 | 106.18 | 155,804 | +2.82(+2.73%) |
Jun 20, 2024 | 104.71 | 105.96 | 102.89 | 103.36 | 49,413 | -2.48(-2.34%) |
Jun 18, 2024 | 104.92 | 107.00 | 104.78 | 105.84 | 53,218 | +0.92(+0.88%) |
Jun 17, 2024 | 103.38 | 104.92 | 102.28 | 104.92 | 38,105 | +1.72(+1.67%) |
Jun 14, 2024 | 101.73 | 104.10 | 101.33 | 103.20 | 36,941 | +0.38(+0.37%) |
Jun 13, 2024 | 104.24 | 104.24 | 101.72 | 102.82 | 34,274 | -0.79(-0.76%) |
Jun 12, 2024 | 104.63 | 106.08 | 103.03 | 103.61 | 49,395 | +0.19(+0.18%) |
Jun 11, 2024 | 101.35 | 103.45 | 100.68 | 103.42 | 60,856 | +1.18(+1.15%) |
Jun 10, 2024 | 103.17 | 103.17 | 99.95 | 102.24 | 61,824 | -0.93(-0.90%) |
Jun 07, 2024 | 104.00 | 104.31 | 102.78 | 103.17 | 38,727 | -1.66(-1.58%) |
Jun 06, 2024 | 106.55 | 107.00 | 104.35 | 104.83 | 63,406 | -1.78(-1.67%) |
Jun 05, 2024 | 107.00 | 107.00 | 106.16 | 106.61 | 48,898 | +0.05(+0.05%) |
Jun 04, 2024 | 105.45 | 107.45 | 104.72 | 106.56 | 38,161 | +0.60(+0.57%) |
Jun 03, 2024 | 106.89 | 107.00 | 104.70 | 105.96 | 41,294 | +0.21(+0.20%) |
May 31, 2024 | 105.05 | 106.63 | 104.63 | 105.75 | 45,723 | +0.42(+0.40%) |
May 30, 2024 | 102.78 | 105.45 | 102.78 | 105.33 | 46,866 | +3.26(+3.19%) |
May 29, 2024 | 101.54 | 102.89 | 101.05 | 102.07 | 51,239 | -0.44(-0.43%) |
May 28, 2024 | 103.08 | 103.87 | 101.79 | 102.51 | 58,003 | +0.18(+0.18%) |
May 24, 2024 | 100.46 | 102.62 | 100.00 | 102.33 | 56,677 | +3.09(+3.11%) |
May 23, 2024 | 99.26 | 99.35 | 97.55 | 99.24 | 57,737 | -0.38(-0.38%) |
May 22, 2024 | 98.24 | 99.64 | 97.94 | 99.62 | 49,377 | +1.24(+1.26%) |
May 21, 2024 | 99.12 | 99.12 | 97.24 | 98.38 | 41,076 | -0.74(-0.75%) |
May 20, 2024 | 100.06 | 100.90 | 98.69 | 99.12 | 40,992 | -1.28(-1.27%) |
May 17, 2024 | 100.39 | 100.40 | 98.98 | 100.40 | 32,614 | +1.06(+1.07%) |
May 16, 2024 | 99.71 | 100.02 | 98.78 | 99.34 | 28,233 | -0.93(-0.93%) |
May 15, 2024 | 98.30 | 100.74 | 98.30 | 100.27 | 50,234 | +2.42(+2.47%) |
May 14, 2024 | 97.76 | 98.46 | 96.12 | 97.85 | 35,385 | +0.93(+0.96%) |
May 13, 2024 | 95.79 | 97.95 | 95.33 | 96.92 | 48,712 | +1.97(+2.07%) |
May 10, 2024 | 97.76 | 97.76 | 94.76 | 94.95 | 30,025 | -1.08(-1.12%) |
May 09, 2024 | 93.35 | 96.48 | 93.35 | 96.03 | 44,781 | +1.82(+1.93%) |
May 08, 2024 | 93.03 | 94.44 | 93.03 | 94.21 | 38,091 | +0.47(+0.50%) |
May 07, 2024 | 93.08 | 95.55 | 93.08 | 93.74 | 64,829 | +0.54(+0.58%) |
May 06, 2024 | 91.89 | 93.29 | 91.89 | 93.20 | 40,286 | +1.73(+1.89%) |
May 03, 2024 | 94.00 | 94.00 | 91.44 | 91.47 | 39,231 | -1.94(-2.08%) |
May 02, 2024 | 93.00 | 93.44 | 90.63 | 93.41 | 48,217 | +1.39(+1.51%) |
May 01, 2024 | 90.91 | 93.19 | 90.91 | 92.02 | 66,821 | +1.15(+1.27%) |
Apr 30, 2024 | 90.00 | 91.48 | 90.00 | 90.87 | 47,132 | +0.35(+0.39%) |
Apr 29, 2024 | 91.33 | 91.89 | 90.28 | 90.52 | 23,290 | -0.76(-0.83%) |
Apr 26, 2024 | 90.91 | 91.89 | 90.87 | 91.28 | 29,397 | +0.51(+0.56%) |
Apr 25, 2024 | 90.26 | 91.46 | 90.08 | 90.77 | 37,406 | -0.36(-0.40%) |
Apr 24, 2024 | 90.77 | 91.13 | 89.64 | 91.13 | 37,688 | -0.05(-0.05%) |
Apr 23, 2024 | 89.89 | 91.88 | 89.89 | 91.18 | 35,848 | +1.19(+1.32%) |
Apr 22, 2024 | 90.42 | 90.99 | 89.69 | 89.99 | 41,974 | -0.63(-0.70%) |
Apr 19, 2024 | 87.62 | 90.62 | 87.62 | 90.62 | 71,318 | +2.67(+3.04%) |
Apr 18, 2024 | 87.87 | 88.83 | 87.65 | 87.95 | 50,805 | +0.27(+0.31%) |
Apr 17, 2024 | 87.89 | 88.23 | 87.03 | 87.68 | 32,211 | +0.34(+0.39%) |
Apr 16, 2024 | 87.84 | 88.61 | 87.03 | 87.34 | 36,591 | -0.63(-0.72%) |
Apr 15, 2024 | 89.43 | 89.59 | 87.97 | 87.97 | 31,730 | -1.17(-1.31%) |
Apr 12, 2024 | 89.40 | 89.41 | 88.19 | 89.14 | 44,602 | -0.66(-0.73%) |
Apr 11, 2024 | 89.70 | 89.85 | 88.73 | 89.80 | 34,142 | +0.68(+0.76%) |
Apr 10, 2024 | 89.47 | 90.31 | 88.49 | 89.12 | 46,584 | -1.76(-1.94%) |
Apr 09, 2024 | 92.37 | 92.37 | 90.71 | 90.88 | 38,397 | -1.05(-1.14%) |
Apr 08, 2024 | 92.88 | 93.16 | 91.87 | 91.93 | 60,503 | -0.66(-0.71%) |
Apr 05, 2024 | 90.70 | 92.60 | 90.70 | 92.59 | 67,078 | +1.41(+1.55%) |
Apr 04, 2024 | 90.81 | 91.60 | 90.62 | 91.18 | 50,024 | +0.62(+0.68%) |
Apr 03, 2024 | 89.23 | 90.70 | 89.23 | 90.56 | 48,481 | +0.95(+1.06%) |
Apr 02, 2024 | 91.45 | 91.75 | 89.00 | 89.61 | 77,803 | -2.88(-3.11%) |