Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 106.16 | 107.91 | 105.52 | 105.99 | 2,848,586 | +0.01(+0.01%) |
Jun 17, 2024 | 104.42 | 106.77 | 103.73 | 105.98 | 2,134,060 | +2.12(+2.04%) |
Jun 14, 2024 | 103.34 | 104.08 | 103.01 | 103.86 | 1,311,340 | -0.90(-0.86%) |
Jun 13, 2024 | 102.85 | 105.00 | 102.71 | 104.76 | 1,963,972 | +1.91(+1.86%) |
Jun 12, 2024 | 103.10 | 105.28 | 102.06 | 102.85 | 3,311,792 | +1.21(+1.19%) |
Jun 11, 2024 | 99.00 | 101.77 | 98.54 | 101.64 | 2,815,245 | +2.12(+2.13%) |
Jun 10, 2024 | 95.46 | 99.55 | 95.01 | 99.52 | 2,262,551 | +3.41(+3.55%) |
Jun 07, 2024 | 95.75 | 97.14 | 95.08 | 96.11 | 1,779,242 | +0.11(+0.11%) |
Jun 06, 2024 | 96.23 | 96.59 | 94.74 | 96.00 | 1,440,456 | -0.60(-0.62%) |
Jun 05, 2024 | 93.00 | 97.68 | 93.00 | 96.60 | 2,962,779 | +4.75(+5.17%) |
Jun 04, 2024 | 90.91 | 92.40 | 90.26 | 91.85 | 3,723,981 | +0.52(+0.57%) |
Jun 03, 2024 | 93.63 | 93.93 | 90.55 | 91.33 | 2,696,943 | -1.91(-2.05%) |
May 31, 2024 | 93.85 | 94.77 | 90.44 | 93.24 | 3,589,734 | -0.47(-0.50%) |
May 30, 2024 | 94.56 | 95.80 | 92.34 | 93.71 | 2,295,886 | -0.55(-0.58%) |
May 29, 2024 | 95.30 | 96.36 | 93.37 | 94.26 | 3,602,687 | -2.58(-2.66%) |
May 28, 2024 | 95.00 | 96.92 | 94.56 | 96.84 | 2,979,660 | +2.65(+2.81%) |
May 24, 2024 | 93.98 | 94.67 | 92.99 | 94.19 | 1,301,748 | +0.73(+0.78%) |
May 23, 2024 | 96.00 | 96.76 | 93.01 | 93.46 | 1,841,060 | -1.21(-1.28%) |
May 22, 2024 | 94.04 | 95.07 | 93.64 | 94.67 | 2,129,061 | +1.07(+1.14%) |
May 21, 2024 | 93.72 | 94.98 | 93.05 | 93.60 | 3,175,042 | -3.21(-3.32%) |
May 20, 2024 | 95.22 | 97.14 | 95.17 | 96.81 | 1,486,907 | +1.54(+1.62%) |
May 17, 2024 | 98.50 | 98.50 | 94.78 | 95.27 | 2,660,999 | -2.97(-3.02%) |
May 16, 2024 | 98.90 | 99.20 | 98.02 | 98.24 | 1,854,655 | -0.48(-0.49%) |
May 15, 2024 | 97.24 | 98.92 | 96.79 | 98.72 | 2,872,058 | +2.50(+2.60%) |
May 14, 2024 | 94.54 | 96.61 | 93.65 | 96.22 | 2,353,592 | +3.07(+3.30%) |
May 13, 2024 | 94.55 | 94.58 | 92.45 | 93.15 | 2,008,553 | -0.86(-0.91%) |
May 10, 2024 | 92.40 | 94.05 | 92.30 | 94.01 | 2,811,788 | +2.34(+2.55%) |
May 09, 2024 | 90.17 | 91.93 | 89.78 | 91.67 | 1,740,164 | +1.62(+1.80%) |
May 08, 2024 | 88.76 | 90.19 | 88.76 | 90.05 | 913,333 | +0.54(+0.60%) |
May 07, 2024 | 90.13 | 90.85 | 89.41 | 89.51 | 1,305,881 | -0.34(-0.38%) |
May 06, 2024 | 88.07 | 90.97 | 88.00 | 89.85 | 1,932,570 | +2.35(+2.69%) |
May 03, 2024 | 87.79 | 87.90 | 86.68 | 87.50 | 1,655,351 | +1.21(+1.40%) |
May 02, 2024 | 86.64 | 86.72 | 84.47 | 86.29 | 1,415,498 | +0.48(+0.56%) |
May 01, 2024 | 86.97 | 87.78 | 84.34 | 85.81 | 2,047,656 | -0.10(-0.12%) |
Apr 30, 2024 | 85.44 | 86.64 | 85.40 | 85.91 | 2,112,961 | -0.17(-0.20%) |
Apr 29, 2024 | 85.98 | 87.01 | 85.36 | 86.08 | 2,050,161 | +0.04(+0.05%) |
Apr 26, 2024 | 87.61 | 87.70 | 85.14 | 86.04 | 3,637,705 | -1.22(-1.40%) |
Apr 25, 2024 | 85.90 | 88.13 | 84.46 | 87.26 | 3,164,608 | +0.15(+0.17%) |
Apr 24, 2024 | 87.56 | 91.00 | 83.34 | 87.11 | 7,274,519 | +0.58(+0.67%) |
Apr 23, 2024 | 85.65 | 87.62 | 85.61 | 86.53 | 6,007,688 | +1.34(+1.57%) |
Apr 22, 2024 | 82.62 | 85.65 | 82.54 | 85.19 | 3,562,980 | +2.73(+3.31%) |
Apr 19, 2024 | 83.77 | 84.29 | 82.31 | 82.46 | 2,883,493 | -0.98(-1.17%) |
Apr 18, 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 1,811,714 | -0.76(-0.90%) |
Apr 17, 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3,465,876 | +0.52(+0.62%) |
Apr 16, 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2,454,013 | -0.20(-0.24%) |
Apr 15, 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2,924,855 | -1.31(-1.54%) |
Apr 12, 2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2,529,714 | -3.59(-4.04%) |
Apr 11, 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1,970,586 | +0.79(+0.90%) |
Apr 10, 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3,200,205 | -1.54(-1.72%) |
Apr 09, 2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2,816,762 | +0.38(+0.43%) |
Apr 08, 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2,612,873 | -0.84(-0.93%) |
Apr 05, 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2,598,087 | -0.77(-0.85%) |
Apr 04, 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2,281,566 | -0.87(-0.95%) |
Apr 03, 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 2,584,958 | +1.40(+1.55%) |
Apr 02, 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3,246,175 | -1.55(-1.69%) |