Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 97.47 | 98.33 | 97.47 | 98.33 | 1,698 | +0.14(+0.14%) |
Jun 20, 2024 | 98.07 | 98.24 | 97.95 | 98.19 | 1,557 | +0.11(+0.11%) |
Jun 18, 2024 | 97.67 | 98.08 | 97.67 | 98.08 | 2,375 | +0.40(+0.41%) |
Jun 17, 2024 | 96.71 | 97.74 | 96.71 | 97.68 | 1,817 | +0.86(+0.89%) |
Jun 14, 2024 | 96.59 | 96.84 | 96.59 | 96.81 | 666 | -1.10(-1.12%) |
Jun 13, 2024 | 97.53 | 98.00 | 97.50 | 97.91 | 1,147 | -0.46(-0.47%) |
Jun 12, 2024 | 98.96 | 98.96 | 98.37 | 98.37 | 13,952 | +0.92(+0.94%) |
Jun 11, 2024 | 97.41 | 97.45 | 97.27 | 97.45 | 701 | -0.62(-0.63%) |
Jun 10, 2024 | 97.56 | 98.07 | 97.56 | 98.07 | 510 | +0.08(+0.08%) |
Jun 07, 2024 | 97.82 | 98.13 | 97.56 | 97.99 | 1,056 | -0.23(-0.24%) |
Jun 06, 2024 | 98.64 | 98.64 | 98.22 | 98.22 | 3,702 | -0.52(-0.53%) |
Jun 05, 2024 | 98.57 | 98.75 | 98.47 | 98.75 | 106,185 | +0.35(+0.36%) |
Jun 04, 2024 | 99.27 | 99.27 | 98.39 | 98.39 | 31,744 | -0.76(-0.76%) |
Jun 03, 2024 | 100.05 | 100.05 | 98.80 | 99.15 | 1,000 | -0.60(-0.60%) |
May 31, 2024 | 98.79 | 99.75 | 98.53 | 99.75 | 5,201 | +1.31(+1.33%) |
May 30, 2024 | 97.79 | 98.43 | 97.79 | 98.43 | 12,986 | +0.88(+0.90%) |
May 29, 2024 | 97.49 | 97.83 | 97.49 | 97.55 | 1,864 | -1.06(-1.07%) |
May 28, 2024 | 99.24 | 99.37 | 98.60 | 98.61 | 1,605 | -1.02(-1.03%) |
May 24, 2024 | 99.56 | 99.63 | 99.56 | 99.63 | 639 | +0.65(+0.65%) |
May 23, 2024 | 99.92 | 99.92 | 98.99 | 98.99 | 620 | -1.27(-1.27%) |
May 22, 2024 | 100.49 | 100.64 | 100.15 | 100.26 | 1,729 | -0.32(-0.31%) |
May 21, 2024 | 100.08 | 100.58 | 100.08 | 100.58 | 1,169 | +0.34(+0.34%) |
May 20, 2024 | 100.24 | 100.60 | 100.23 | 100.23 | 2,743 | -0.27(-0.27%) |
May 17, 2024 | 100.21 | 100.50 | 100.21 | 100.50 | 545 | -0.04(-0.04%) |
May 16, 2024 | 100.65 | 100.65 | 100.54 | 100.54 | 2,145 | +0.02(+0.01%) |
May 15, 2024 | 100.50 | 100.53 | 100.41 | 100.53 | 1,256 | +0.58(+0.58%) |
May 14, 2024 | 100.10 | 100.10 | 99.62 | 99.95 | 1,668 | +0.33(+0.33%) |
May 13, 2024 | 100.54 | 100.54 | 99.62 | 99.62 | 1,084 | -0.55(-0.55%) |
May 10, 2024 | 99.60 | 100.17 | 99.60 | 100.17 | 1,136 | +0.35(+0.35%) |
May 09, 2024 | 99.53 | 99.82 | 99.51 | 99.82 | 1,369 | +0.43(+0.44%) |
May 08, 2024 | 98.55 | 99.38 | 98.55 | 99.38 | 107,987 | +0.16(+0.17%) |
May 07, 2024 | 99.20 | 99.27 | 99.20 | 99.22 | 1,784 | +0.44(+0.45%) |
May 06, 2024 | 98.80 | 98.80 | 98.44 | 98.77 | 2,987 | +0.87(+0.89%) |
May 03, 2024 | 97.42 | 97.91 | 97.37 | 97.91 | 5,174 | +0.82(+0.84%) |
May 02, 2024 | 97.34 | 97.34 | 96.73 | 97.09 | 4,854 | +0.35(+0.36%) |
May 01, 2024 | 96.58 | 97.71 | 96.52 | 96.74 | 3,370 | +0.06(+0.06%) |
Apr 30, 2024 | 97.21 | 97.21 | 96.68 | 96.68 | 3,105 | -0.97(-0.99%) |
Apr 29, 2024 | 97.27 | 98.01 | 97.27 | 97.65 | 3,039 | +0.64(+0.66%) |
Apr 26, 2024 | 96.94 | 97.15 | 96.94 | 97.01 | 2,561 | -0.01(-0.01%) |
Apr 25, 2024 | 96.30 | 97.07 | 96.30 | 97.02 | 2,042 | -0.44(-0.46%) |
Apr 24, 2024 | 97.17 | 97.46 | 97.17 | 97.46 | 5,146 | -0.04(-0.04%) |
Apr 23, 2024 | 96.74 | 97.74 | 96.74 | 97.50 | 1,953 | +0.48(+0.49%) |
Apr 22, 2024 | 96.46 | 97.03 | 96.46 | 97.03 | 1,922 | +1.06(+1.10%) |
Apr 19, 2024 | 95.70 | 96.00 | 95.58 | 95.97 | 2,658 | +0.90(+0.94%) |
Apr 18, 2024 | 95.31 | 95.77 | 95.07 | 95.07 | 1,440 | -0.38(-0.40%) |
Apr 17, 2024 | 96.06 | 96.06 | 95.12 | 95.45 | 22,444 | -0.44(-0.46%) |
Apr 16, 2024 | 95.96 | 96.31 | 95.38 | 95.89 | 4,357 | -0.45(-0.46%) |
Apr 15, 2024 | 97.60 | 97.60 | 96.20 | 96.34 | 1,772 | -0.74(-0.77%) |
Apr 12, 2024 | 97.71 | 98.19 | 97.07 | 97.08 | 14,937 | -1.37(-1.39%) |
Apr 11, 2024 | 97.92 | 99.01 | 97.92 | 98.45 | 2,282 | -0.45(-0.46%) |
Apr 10, 2024 | 98.81 | 99.31 | 98.60 | 98.90 | 1,549 | -1.20(-1.20%) |
Apr 09, 2024 | 100.67 | 100.67 | 99.72 | 100.10 | 15,205 | -0.44(-0.44%) |
Apr 08, 2024 | 100.93 | 100.93 | 100.29 | 100.54 | 2,130 | +0.34(+0.34%) |
Apr 05, 2024 | 99.60 | 100.28 | 99.60 | 100.20 | 2,066 | +0.54(+0.54%) |
Apr 04, 2024 | 101.36 | 101.36 | 99.52 | 99.66 | 2,939 | -0.91(-0.91%) |
Apr 03, 2024 | 100.13 | 100.75 | 100.13 | 100.58 | 3,234 | +0.33(+0.33%) |
Apr 02, 2024 | 100.42 | 100.42 | 100.03 | 100.25 | 2,930 | -0.68(-0.68%) |