Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 102.20 | 102.29 | 101.09 | 101.57 | 4,145,657 | -0.39(-0.38%) |
Jun 26, 2024 | 101.47 | 102.26 | 101.45 | 101.96 | 4,321,696 | -0.08(-0.08%) |
Jun 25, 2024 | 102.00 | 102.16 | 101.35 | 102.04 | 7,268,273 | +0.17(+0.17%) |
Jun 24, 2024 | 100.19 | 102.06 | 99.86 | 101.87 | 6,487,123 | +1.95(+1.95%) |
Jun 21, 2024 | 99.89 | 100.50 | 98.93 | 99.92 | 10,070,155 | +0.02(+0.02%) |
Jun 20, 2024 | 100.16 | 100.43 | 99.31 | 99.90 | 4,736,716 | -0.04(-0.04%) |
Jun 18, 2024 | 98.05 | 100.56 | 98.03 | 99.94 | 6,068,921 | -0.80(-0.79%) |
Jun 17, 2024 | 100.37 | 100.89 | 99.93 | 100.74 | 4,895,881 | -0.15(-0.15%) |
Jun 14, 2024 | 100.64 | 101.01 | 100.21 | 100.89 | 5,717,074 | +0.22(+0.22%) |
Jun 13, 2024 | 101.35 | 101.35 | 100.28 | 100.67 | 4,325,854 | -0.66(-0.65%) |
Jun 12, 2024 | 102.91 | 102.97 | 100.93 | 101.33 | 4,136,779 | -1.16(-1.13%) |
Jun 11, 2024 | 102.15 | 102.62 | 101.26 | 102.49 | 3,799,532 | +0.14(+0.13%) |
Jun 10, 2024 | 102.22 | 102.55 | 101.28 | 102.35 | 3,870,664 | +0.07(+0.07%) |
Jun 07, 2024 | 102.58 | 103.01 | 102.23 | 102.28 | 2,539,582 | -0.62(-0.60%) |
Jun 06, 2024 | 102.66 | 103.55 | 102.20 | 102.90 | 4,910,589 | +0.17(+0.16%) |
Jun 05, 2024 | 102.61 | 102.90 | 101.66 | 102.73 | 5,343,085 | +0.28(+0.27%) |
Jun 04, 2024 | 101.59 | 102.77 | 101.24 | 102.46 | 5,471,570 | +0.82(+0.81%) |
Jun 03, 2024 | 99.94 | 101.86 | 99.33 | 101.64 | 6,410,039 | +1.56(+1.56%) |
May 31, 2024 | 98.00 | 100.22 | 98.00 | 100.08 | 7,626,774 | +1.95(+1.98%) |
May 30, 2024 | 98.41 | 98.52 | 97.69 | 98.13 | 3,926,120 | -0.19(-0.19%) |
May 29, 2024 | 98.57 | 98.71 | 97.94 | 98.32 | 4,523,131 | -0.44(-0.45%) |
May 28, 2024 | 98.06 | 98.84 | 97.78 | 98.76 | 3,606,470 | +0.12(+0.12%) |
May 24, 2024 | 98.95 | 99.50 | 98.31 | 98.65 | 4,106,667 | +0.28(+0.28%) |
May 23, 2024 | 99.32 | 99.32 | 97.93 | 98.37 | 4,632,702 | -1.40(-1.41%) |
May 22, 2024 | 98.25 | 99.88 | 97.94 | 99.77 | 4,464,981 | +0.83(+0.84%) |
May 21, 2024 | 98.62 | 99.52 | 98.06 | 98.94 | 6,280,235 | +0.63(+0.64%) |
May 20, 2024 | 98.59 | 99.18 | 98.14 | 98.31 | 5,409,654 | -0.24(-0.24%) |
May 17, 2024 | 99.64 | 99.64 | 98.52 | 98.55 | 5,377,630 | -0.82(-0.82%) |
May 16, 2024 | 99.42 | 100.16 | 99.23 | 99.37 | 4,479,070 | +0.09(+0.09%) |
May 15, 2024 | 98.72 | 99.35 | 98.56 | 99.28 | 3,272,312 | +0.72(+0.73%) |
May 14, 2024 | 98.22 | 98.85 | 98.13 | 98.56 | 3,335,584 | +0.54(+0.55%) |
May 13, 2024 | 98.70 | 98.94 | 97.75 | 98.01 | 3,903,916 | -0.37(-0.37%) |
May 10, 2024 | 98.32 | 98.71 | 98.06 | 98.38 | 4,203,340 | +0.20(+0.20%) |
May 09, 2024 | 97.17 | 98.20 | 96.93 | 98.18 | 3,890,299 | +1.19(+1.23%) |
May 08, 2024 | 96.30 | 97.24 | 95.93 | 96.99 | 5,859,635 | +0.71(+0.74%) |
May 07, 2024 | 96.74 | 97.15 | 96.11 | 96.28 | 4,011,882 | +0.08(+0.08%) |
May 06, 2024 | 96.50 | 96.64 | 95.41 | 96.20 | 4,576,361 | +0.05(+0.05%) |
May 03, 2024 | 96.22 | 96.77 | 95.09 | 96.15 | 5,684,958 | +0.09(+0.09%) |
May 02, 2024 | 95.14 | 96.73 | 94.65 | 96.06 | 5,750,350 | +1.24(+1.31%) |
May 01, 2024 | 93.42 | 95.98 | 93.41 | 94.82 | 6,546,664 | +1.10(+1.17%) |
Apr 30, 2024 | 94.39 | 94.63 | 93.21 | 93.72 | 6,674,864 | -0.65(-0.69%) |
Apr 29, 2024 | 93.83 | 94.51 | 93.81 | 94.37 | 3,556,532 | +0.57(+0.61%) |
Apr 26, 2024 | 94.57 | 95.38 | 93.72 | 93.80 | 5,461,175 | -1.06(-1.11%) |
Apr 25, 2024 | 98.22 | 98.62 | 94.71 | 94.86 | 7,514,134 | -2.89(-2.96%) |
Apr 24, 2024 | 95.56 | 97.83 | 94.41 | 97.75 | 13,748,849 | +1.34(+1.39%) |
Apr 23, 2024 | 93.18 | 96.45 | 92.63 | 96.41 | 13,275,898 | +3.55(+3.83%) |
Apr 22, 2024 | 92.31 | 93.07 | 91.75 | 92.85 | 8,768,650 | +0.29(+0.31%) |
Apr 19, 2024 | 90.36 | 92.82 | 90.21 | 92.57 | 8,823,513 | +2.54(+2.82%) |
Apr 18, 2024 | 89.62 | 90.06 | 89.49 | 90.03 | 4,094,259 | +0.61(+0.68%) |
Apr 17, 2024 | 88.74 | 89.47 | 88.15 | 89.42 | 4,828,983 | +1.07(+1.21%) |
Apr 16, 2024 | 87.46 | 88.50 | 87.29 | 88.35 | 4,677,627 | +0.89(+1.02%) |
Apr 15, 2024 | 88.12 | 88.45 | 86.69 | 87.46 | 7,875,109 | -0.25(-0.28%) |
Apr 12, 2024 | 87.98 | 88.39 | 87.52 | 87.71 | 5,589,127 | -0.57(-0.65%) |
Apr 11, 2024 | 88.75 | 88.75 | 87.72 | 88.28 | 6,008,983 | -0.29(-0.32%) |
Apr 10, 2024 | 88.58 | 88.87 | 87.52 | 88.57 | 9,726,569 | -1.33(-1.48%) |
Apr 09, 2024 | 89.34 | 90.04 | 89.25 | 89.90 | 5,134,268 | +0.74(+0.83%) |
Apr 08, 2024 | 88.68 | 89.26 | 88.43 | 89.16 | 5,371,165 | +0.83(+0.94%) |
Apr 05, 2024 | 88.88 | 89.05 | 87.82 | 88.33 | 5,186,327 | -0.61(-0.69%) |
Apr 04, 2024 | 90.41 | 90.41 | 88.85 | 88.94 | 5,540,270 | -0.89(-0.99%) |
Apr 03, 2024 | 90.66 | 90.87 | 89.77 | 89.83 | 4,886,637 | -0.81(-0.89%) |
Apr 02, 2024 | 90.26 | 91.10 | 90.23 | 90.64 | 4,924,781 | +0.38(+0.42%) |