Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 90.85 | 91.33 | 88.81 | 89.45 | 432,839 | -1.42(-1.56%) |
Jun 12, 2024 | 93.21 | 94.67 | 90.27 | 90.87 | 587,126 | -0.13(-0.14%) |
Jun 11, 2024 | 92.02 | 92.57 | 90.38 | 91.00 | 451,188 | -1.37(-1.48%) |
Jun 10, 2024 | 92.39 | 92.81 | 91.58 | 92.37 | 294,804 | -1.36(-1.45%) |
Jun 07, 2024 | 93.58 | 94.53 | 93.27 | 93.73 | 201,132 | -0.32(-0.34%) |
Jun 06, 2024 | 94.30 | 96.29 | 94.01 | 94.05 | 205,282 | -1.16(-1.22%) |
Jun 05, 2024 | 94.90 | 95.57 | 93.91 | 95.21 | 203,329 | +0.77(+0.82%) |
Jun 04, 2024 | 93.37 | 94.86 | 92.85 | 94.44 | 224,816 | +0.37(+0.39%) |
Jun 03, 2024 | 94.69 | 95.14 | 93.26 | 94.07 | 259,039 | +0.16(+0.17%) |
May 31, 2024 | 92.32 | 94.02 | 91.83 | 93.91 | 429,035 | +1.76(+1.91%) |
May 30, 2024 | 93.20 | 93.86 | 91.87 | 92.15 | 283,926 | -1.01(-1.08%) |
May 29, 2024 | 92.35 | 94.15 | 92.35 | 93.16 | 236,353 | -0.35(-0.37%) |
May 28, 2024 | 95.78 | 96.59 | 92.75 | 93.51 | 410,925 | -1.83(-1.92%) |
May 24, 2024 | 95.99 | 95.99 | 94.42 | 95.34 | 308,659 | +0.02(+0.02%) |
May 23, 2024 | 97.75 | 97.78 | 94.80 | 95.32 | 493,589 | -1.93(-1.98%) |
May 22, 2024 | 98.65 | 99.54 | 97.02 | 97.25 | 374,946 | -1.17(-1.19%) |
May 21, 2024 | 99.77 | 99.77 | 98.25 | 98.42 | 210,839 | -1.45(-1.45%) |
May 20, 2024 | 101.18 | 101.74 | 99.85 | 99.87 | 216,319 | -1.25(-1.24%) |
May 17, 2024 | 101.62 | 101.62 | 100.71 | 101.12 | 207,268 | -0.13(-0.13%) |
May 16, 2024 | 102.21 | 102.22 | 100.82 | 101.25 | 216,066 | -1.29(-1.26%) |
May 15, 2024 | 100.94 | 102.58 | 100.76 | 102.54 | 215,598 | +2.37(+2.37%) |
May 14, 2024 | 100.65 | 100.85 | 99.90 | 100.17 | 194,531 | +0.95(+0.96%) |
May 13, 2024 | 101.14 | 101.65 | 99.21 | 99.22 | 164,985 | -1.07(-1.07%) |
May 10, 2024 | 99.79 | 100.34 | 98.96 | 100.29 | 188,376 | +0.93(+0.94%) |
May 09, 2024 | 99.65 | 99.65 | 98.17 | 99.36 | 212,846 | -0.20(-0.20%) |
May 08, 2024 | 98.34 | 99.65 | 98.02 | 99.56 | 231,397 | +0.75(+0.76%) |
May 07, 2024 | 98.68 | 99.67 | 98.34 | 98.81 | 272,620 | +0.64(+0.65%) |
May 06, 2024 | 97.28 | 98.90 | 96.83 | 98.17 | 220,649 | +2.02(+2.10%) |
May 03, 2024 | 97.45 | 97.88 | 95.67 | 96.15 | 281,967 | +0.09(+0.09%) |
May 02, 2024 | 96.66 | 96.66 | 95.09 | 96.06 | 309,970 | +0.50(+0.52%) |
May 01, 2024 | 96.62 | 97.44 | 95.26 | 95.56 | 282,699 | -0.89(-0.92%) |
Apr 30, 2024 | 98.20 | 99.03 | 96.42 | 96.45 | 983,159 | -2.23(-2.26%) |
Apr 29, 2024 | 97.68 | 99.90 | 97.68 | 98.68 | 449,606 | +1.17(+1.20%) |
Apr 26, 2024 | 98.57 | 99.98 | 97.27 | 97.51 | 414,790 | -1.21(-1.23%) |
Apr 25, 2024 | 99.96 | 101.98 | 97.08 | 98.72 | 556,446 | -3.39(-3.32%) |
Apr 24, 2024 | 100.19 | 102.41 | 99.59 | 102.11 | 405,917 | +1.33(+1.32%) |
Apr 23, 2024 | 99.61 | 101.27 | 98.93 | 100.78 | 287,733 | +1.16(+1.16%) |
Apr 22, 2024 | 98.36 | 100.44 | 98.22 | 99.62 | 308,337 | +1.84(+1.88%) |
Apr 19, 2024 | 95.63 | 97.87 | 95.63 | 97.78 | 424,691 | +2.23(+2.33%) |
Apr 18, 2024 | 95.22 | 96.94 | 94.72 | 95.55 | 276,096 | +0.82(+0.87%) |
Apr 17, 2024 | 95.34 | 95.91 | 94.49 | 94.73 | 305,010 | -0.09(-0.09%) |
Apr 16, 2024 | 94.10 | 94.93 | 93.62 | 94.82 | 275,935 | +0.00(+0.00%) |
Apr 15, 2024 | 96.06 | 96.66 | 94.44 | 94.82 | 209,791 | -0.63(-0.66%) |
Apr 12, 2024 | 95.75 | 96.64 | 95.17 | 95.45 | 215,468 | -1.05(-1.09%) |
Apr 11, 2024 | 96.48 | 97.74 | 96.46 | 96.50 | 366,596 | +0.52(+0.54%) |
Apr 10, 2024 | 96.80 | 96.96 | 94.91 | 95.98 | 269,714 | -2.89(-2.92%) |
Apr 09, 2024 | 99.16 | 99.70 | 98.51 | 98.87 | 198,880 | -0.01(-0.01%) |
Apr 08, 2024 | 99.25 | 100.21 | 98.83 | 98.88 | 186,716 | +0.13(+0.13%) |
Apr 05, 2024 | 98.26 | 99.20 | 98.06 | 98.75 | 198,278 | +0.21(+0.21%) |
Apr 04, 2024 | 102.37 | 102.37 | 98.27 | 98.54 | 265,040 | -2.65(-2.62%) |
Apr 03, 2024 | 100.11 | 102.28 | 100.11 | 101.19 | 219,086 | +0.32(+0.32%) |
Apr 02, 2024 | 101.13 | 101.64 | 100.20 | 100.87 | 314,375 | -1.37(-1.34%) |