Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 97.18 | 98.22 | 97.02 | 97.89 | 2,355,064 | -0.66(-0.67%) |
Jul 01, 2024 | 101.27 | 101.72 | 98.50 | 98.55 | 2,686,300 | -2.51(-2.48%) |
Jun 28, 2024 | 101.20 | 102.06 | 100.46 | 101.06 | 1,632,954 | +0.17(+0.17%) |
Jun 27, 2024 | 100.61 | 101.04 | 100.14 | 100.89 | 828,041 | +0.14(+0.14%) |
Jun 26, 2024 | 100.03 | 100.87 | 100.03 | 100.75 | 1,015,443 | +0.23(+0.23%) |
Jun 25, 2024 | 103.03 | 103.19 | 99.68 | 100.52 | 2,711,408 | -2.89(-2.79%) |
Jun 24, 2024 | 102.77 | 104.22 | 102.33 | 103.41 | 1,817,434 | +0.63(+0.61%) |
Jun 21, 2024 | 102.42 | 103.01 | 100.97 | 102.78 | 1,650,365 | +0.41(+0.40%) |
Jun 20, 2024 | 102.31 | 103.60 | 101.83 | 102.37 | 1,947,721 | -0.55(-0.53%) |
Jun 18, 2024 | 103.81 | 104.51 | 102.62 | 102.92 | 2,835,018 | -1.85(-1.77%) |
Jun 17, 2024 | 103.79 | 104.89 | 103.11 | 104.77 | 1,390,649 | +0.84(+0.81%) |
Jun 14, 2024 | 103.86 | 104.05 | 102.32 | 103.93 | 2,234,459 | -1.13(-1.08%) |
Jun 13, 2024 | 105.04 | 105.38 | 103.72 | 105.06 | 2,253,690 | +0.11(+0.10%) |
Jun 12, 2024 | 105.47 | 107.69 | 104.39 | 104.95 | 4,496,658 | +3.33(+3.28%) |
Jun 11, 2024 | 102.26 | 102.50 | 100.98 | 101.62 | 1,384,938 | -1.41(-1.37%) |
Jun 10, 2024 | 101.17 | 103.12 | 100.97 | 103.03 | 1,174,374 | +0.95(+0.93%) |
Jun 07, 2024 | 102.40 | 102.54 | 100.93 | 102.08 | 2,113,558 | -1.78(-1.71%) |
Jun 06, 2024 | 104.52 | 105.31 | 103.71 | 103.86 | 804,130 | -1.29(-1.23%) |
Jun 05, 2024 | 103.67 | 105.17 | 102.82 | 105.15 | 1,370,161 | +1.90(+1.84%) |
Jun 04, 2024 | 104.74 | 104.96 | 103.03 | 103.25 | 2,064,375 | -2.00(-1.90%) |
Jun 03, 2024 | 106.44 | 106.64 | 104.67 | 105.25 | 1,349,392 | -0.92(-0.87%) |
May 31, 2024 | 105.22 | 106.28 | 104.36 | 106.17 | 1,931,396 | +1.53(+1.46%) |
May 30, 2024 | 103.12 | 104.67 | 103.01 | 104.64 | 2,058,559 | +2.18(+2.13%) |
May 29, 2024 | 102.34 | 102.89 | 101.93 | 102.46 | 1,546,558 | -1.10(-1.06%) |
May 28, 2024 | 104.81 | 105.56 | 103.05 | 103.56 | 1,406,191 | -1.25(-1.19%) |
May 24, 2024 | 104.20 | 104.92 | 103.95 | 104.81 | 1,213,699 | +1.18(+1.14%) |
May 23, 2024 | 105.06 | 105.28 | 103.19 | 103.63 | 2,166,537 | -0.92(-0.88%) |
May 22, 2024 | 106.96 | 106.96 | 104.25 | 104.55 | 2,207,243 | -2.89(-2.69%) |
May 21, 2024 | 108.08 | 108.17 | 106.85 | 107.44 | 915,283 | -0.75(-0.69%) |
May 20, 2024 | 108.85 | 109.30 | 108.13 | 108.19 | 958,694 | -0.50(-0.46%) |
May 17, 2024 | 108.95 | 109.16 | 108.19 | 108.69 | 979,041 | +0.00(+0.00%) |
May 16, 2024 | 111.68 | 111.75 | 108.59 | 108.69 | 2,291,344 | -3.44(-3.07%) |
May 15, 2024 | 110.26 | 112.29 | 110.24 | 112.13 | 2,467,084 | +4.03(+3.73%) |
May 14, 2024 | 108.27 | 108.40 | 107.40 | 108.10 | 1,444,682 | +0.65(+0.60%) |
May 13, 2024 | 109.21 | 109.37 | 107.37 | 107.45 | 1,340,743 | -1.12(-1.03%) |
May 10, 2024 | 108.51 | 108.84 | 108.10 | 108.57 | 1,461,050 | +0.20(+0.18%) |
May 09, 2024 | 106.91 | 108.51 | 106.70 | 108.37 | 1,312,232 | +1.73(+1.62%) |
May 08, 2024 | 106.98 | 107.55 | 106.48 | 106.64 | 914,094 | -1.30(-1.20%) |
May 07, 2024 | 108.86 | 108.95 | 107.87 | 107.94 | 770,056 | -0.93(-0.85%) |
May 06, 2024 | 108.65 | 108.98 | 107.82 | 108.87 | 774,778 | +1.50(+1.40%) |
May 03, 2024 | 107.98 | 110.35 | 107.31 | 107.37 | 1,961,221 | +1.80(+1.71%) |
May 02, 2024 | 105.07 | 105.62 | 103.14 | 105.57 | 1,231,789 | +1.50(+1.44%) |