Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 86.38 | 86.42 | 84.35 | 85.14 | 456,788 | -2.92(-3.32%) |
Jun 13, 2024 | 88.92 | 89.24 | 87.03 | 88.06 | 382,130 | -1.53(-1.71%) |
Jun 12, 2024 | 89.21 | 91.61 | 88.68 | 89.59 | 456,926 | +2.23(+2.55%) |
Jun 11, 2024 | 88.81 | 88.81 | 86.95 | 87.36 | 462,958 | -2.08(-2.33%) |
Jun 10, 2024 | 87.57 | 89.71 | 87.12 | 89.44 | 322,028 | +0.86(+0.97%) |
Jun 07, 2024 | 89.03 | 89.03 | 87.59 | 88.58 | 447,582 | -1.71(-1.89%) |
Jun 06, 2024 | 87.62 | 90.73 | 86.70 | 90.29 | 534,312 | +2.31(+2.63%) |
Jun 05, 2024 | 89.79 | 90.45 | 87.76 | 87.98 | 713,177 | -1.34(-1.50%) |
Jun 04, 2024 | 86.87 | 89.50 | 86.82 | 89.32 | 956,661 | +1.64(+1.87%) |
Jun 03, 2024 | 91.20 | 91.20 | 87.44 | 87.68 | 657,751 | -2.59(-2.87%) |
May 31, 2024 | 92.00 | 92.79 | 89.81 | 90.27 | 659,951 | -1.44(-1.57%) |
May 30, 2024 | 91.49 | 92.15 | 90.69 | 91.71 | 232,713 | +0.58(+0.64%) |
May 29, 2024 | 91.74 | 91.89 | 90.29 | 91.13 | 296,149 | -2.22(-2.38%) |
May 28, 2024 | 94.00 | 94.61 | 92.73 | 93.35 | 327,773 | +0.11(+0.12%) |
May 24, 2024 | 90.73 | 93.54 | 90.28 | 93.24 | 351,439 | +3.02(+3.35%) |
May 23, 2024 | 92.65 | 92.87 | 90.05 | 90.22 | 429,143 | -2.54(-2.74%) |
May 22, 2024 | 94.13 | 94.98 | 92.42 | 92.76 | 432,958 | -1.37(-1.46%) |
May 21, 2024 | 97.09 | 97.25 | 94.03 | 94.13 | 377,917 | -3.14(-3.23%) |
May 20, 2024 | 97.21 | 98.55 | 96.49 | 97.27 | 269,278 | -0.12(-0.12%) |
May 17, 2024 | 99.16 | 99.16 | 97.32 | 97.39 | 200,118 | -1.77(-1.78%) |
May 16, 2024 | 99.41 | 100.35 | 98.70 | 99.16 | 228,446 | +0.00(+0.00%) |
May 15, 2024 | 100.50 | 100.52 | 98.23 | 99.16 | 359,893 | -0.64(-0.65%) |
May 14, 2024 | 100.70 | 101.57 | 99.09 | 99.80 | 334,484 | +0.36(+0.36%) |
May 13, 2024 | 99.32 | 100.97 | 99.01 | 99.45 | 347,163 | +0.74(+0.75%) |
May 10, 2024 | 98.82 | 99.06 | 96.52 | 98.70 | 365,357 | +0.13(+0.13%) |
May 09, 2024 | 96.97 | 98.66 | 95.29 | 98.57 | 443,164 | +2.85(+2.97%) |
May 08, 2024 | 97.18 | 97.80 | 95.11 | 95.73 | 812,840 | -2.63(-2.67%) |
May 07, 2024 | 98.17 | 102.63 | 98.01 | 98.36 | 889,910 | +1.63(+1.68%) |
May 06, 2024 | 97.71 | 98.23 | 96.55 | 96.73 | 528,081 | +0.33(+0.34%) |
May 03, 2024 | 98.93 | 99.94 | 96.37 | 96.40 | 330,623 | -0.48(-0.49%) |
May 02, 2024 | 96.13 | 97.06 | 95.21 | 96.88 | 216,175 | +2.27(+2.40%) |
May 01, 2024 | 95.00 | 96.58 | 93.77 | 94.61 | 335,450 | -0.73(-0.77%) |
Apr 30, 2024 | 96.66 | 96.97 | 94.39 | 95.34 | 562,236 | -2.45(-2.51%) |
Apr 29, 2024 | 100.46 | 100.72 | 97.45 | 97.79 | 412,444 | -2.27(-2.27%) |
Apr 26, 2024 | 99.84 | 102.68 | 99.84 | 100.06 | 253,742 | -0.16(-0.16%) |
Apr 25, 2024 | 101.58 | 101.75 | 99.66 | 100.22 | 231,305 | -2.12(-2.07%) |
Apr 24, 2024 | 100.98 | 102.50 | 100.51 | 102.34 | 351,296 | +1.39(+1.38%) |
Apr 23, 2024 | 97.82 | 101.00 | 97.82 | 100.95 | 482,764 | +2.86(+2.91%) |
Apr 22, 2024 | 97.97 | 99.33 | 96.60 | 98.10 | 440,466 | +0.89(+0.92%) |
Apr 19, 2024 | 97.96 | 99.32 | 96.91 | 97.21 | 491,186 | -0.94(-0.96%) |
Apr 18, 2024 | 97.15 | 98.53 | 96.77 | 98.15 | 431,362 | +1.26(+1.30%) |
Apr 17, 2024 | 97.89 | 98.21 | 95.77 | 96.89 | 530,931 | -0.14(-0.14%) |
Apr 16, 2024 | 96.14 | 97.68 | 95.42 | 97.03 | 497,541 | +0.07(+0.07%) |
Apr 15, 2024 | 97.83 | 98.48 | 96.00 | 96.96 | 619,913 | +0.73(+0.76%) |
Apr 12, 2024 | 98.73 | 99.70 | 96.08 | 96.22 | 579,192 | -3.75(-3.75%) |
Apr 11, 2024 | 99.70 | 100.34 | 98.24 | 99.97 | 266,223 | +0.47(+0.47%) |
Apr 10, 2024 | 100.19 | 100.86 | 98.09 | 99.51 | 402,626 | -2.88(-2.81%) |
Apr 09, 2024 | 102.32 | 103.65 | 100.84 | 102.38 | 232,302 | +0.14(+0.14%) |
Apr 08, 2024 | 100.17 | 102.93 | 100.06 | 102.24 | 505,625 | +2.87(+2.88%) |
Apr 05, 2024 | 99.32 | 100.20 | 98.91 | 99.38 | 474,839 | +0.20(+0.20%) |
Apr 04, 2024 | 104.22 | 104.80 | 98.94 | 99.18 | 477,592 | -3.89(-3.77%) |
Apr 03, 2024 | 102.69 | 104.37 | 102.17 | 103.07 | 710,406 | +0.05(+0.05%) |
Apr 02, 2024 | 104.85 | 105.13 | 102.90 | 103.02 | 885,881 | -3.30(-3.11%) |