Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 102.00 | 103.78 | 101.73 | 102.62 | 1,886,828 | -0.24(-0.23%) |
Jun 06, 2024 | 103.04 | 103.82 | 102.52 | 102.86 | 1,945,261 | -0.34(-0.33%) |
Jun 05, 2024 | 104.40 | 104.60 | 103.03 | 103.20 | 2,228,247 | -1.40(-1.34%) |
Jun 04, 2024 | 103.25 | 104.87 | 103.05 | 104.60 | 4,822,593 | +1.19(+1.15%) |
Jun 03, 2024 | 103.09 | 103.81 | 102.82 | 103.41 | 3,429,732 | -0.16(-0.15%) |
May 31, 2024 | 101.62 | 103.64 | 101.45 | 103.57 | 4,000,782 | +2.27(+2.24%) |
May 30, 2024 | 100.78 | 101.36 | 100.02 | 101.30 | 2,423,894 | +0.88(+0.88%) |
May 29, 2024 | 100.53 | 100.86 | 100.03 | 100.42 | 2,527,917 | -0.76(-0.75%) |
May 28, 2024 | 101.90 | 102.67 | 101.09 | 101.18 | 2,472,469 | -0.99(-0.97%) |
May 24, 2024 | 102.02 | 102.50 | 101.67 | 102.17 | 1,864,574 | +0.38(+0.37%) |
May 23, 2024 | 103.00 | 103.15 | 101.61 | 101.79 | 2,529,892 | -1.65(-1.60%) |
May 22, 2024 | 103.90 | 104.38 | 103.14 | 103.44 | 3,124,944 | -0.94(-0.90%) |
May 21, 2024 | 103.79 | 104.60 | 103.25 | 104.38 | 2,753,642 | +0.72(+0.69%) |
May 20, 2024 | 103.93 | 103.93 | 103.33 | 103.66 | 2,088,999 | -0.23(-0.22%) |
May 17, 2024 | 103.14 | 103.93 | 102.44 | 103.89 | 3,694,078 | +1.05(+1.02%) |
May 16, 2024 | 102.30 | 103.25 | 102.30 | 102.84 | 4,143,347 | +0.52(+0.50%) |
May 15, 2024 | 102.28 | 102.63 | 101.84 | 102.33 | 2,662,459 | +1.03(+1.02%) |
May 14, 2024 | 102.14 | 102.24 | 101.21 | 101.30 | 2,189,894 | -0.58(-0.56%) |
May 13, 2024 | 101.68 | 102.80 | 101.59 | 101.87 | 2,207,150 | +0.22(+0.21%) |
May 10, 2024 | 102.46 | 102.61 | 101.58 | 101.65 | 2,806,524 | -0.35(-0.34%) |
May 09, 2024 | 101.24 | 102.03 | 100.99 | 102.00 | 3,025,745 | +0.63(+0.62%) |
May 08, 2024 | 101.41 | 101.62 | 100.66 | 101.36 | 3,532,971 | +0.12(+0.12%) |
May 07, 2024 | 100.00 | 101.34 | 99.31 | 101.25 | 5,282,435 | +1.82(+1.83%) |
May 06, 2024 | 99.49 | 99.74 | 98.86 | 99.42 | 3,112,313 | +0.16(+0.16%) |
May 03, 2024 | 98.86 | 99.34 | 98.12 | 99.27 | 4,381,920 | +0.94(+0.96%) |
May 02, 2024 | 99.01 | 99.09 | 97.60 | 98.33 | 2,836,182 | -0.47(-0.47%) |
May 01, 2024 | 96.98 | 99.56 | 96.52 | 98.79 | 4,910,658 | +1.50(+1.55%) |
Apr 30, 2024 | 97.32 | 97.96 | 96.68 | 97.29 | 2,591,568 | -0.47(-0.48%) |
Apr 29, 2024 | 97.28 | 98.10 | 97.24 | 97.75 | 2,146,364 | +1.01(+1.04%) |
Apr 26, 2024 | 98.02 | 98.24 | 96.65 | 96.74 | 2,014,775 | -1.31(-1.33%) |
Apr 25, 2024 | 97.86 | 98.62 | 97.04 | 98.05 | 2,566,206 | +0.07(+0.07%) |
Apr 24, 2024 | 96.54 | 98.21 | 95.72 | 97.98 | 2,679,201 | +0.75(+0.77%) |
Apr 23, 2024 | 97.14 | 98.07 | 96.93 | 97.23 | 2,170,473 | +0.08(+0.08%) |
Apr 22, 2024 | 97.16 | 97.52 | 96.74 | 97.15 | 2,967,490 | -0.12(-0.12%) |
Apr 19, 2024 | 95.15 | 97.43 | 95.03 | 97.27 | 4,301,704 | +2.29(+2.41%) |
Apr 18, 2024 | 93.97 | 95.08 | 93.28 | 94.98 | 2,665,748 | +1.42(+1.51%) |
Apr 17, 2024 | 92.64 | 93.82 | 92.28 | 93.56 | 1,785,775 | +1.61(+1.76%) |
Apr 16, 2024 | 93.07 | 93.07 | 91.83 | 91.95 | 2,695,813 | -1.25(-1.34%) |
Apr 15, 2024 | 94.50 | 94.68 | 92.75 | 93.20 | 2,649,335 | -0.76(-0.81%) |
Apr 12, 2024 | 94.69 | 94.97 | 93.68 | 93.96 | 2,302,622 | -0.39(-0.41%) |
Apr 11, 2024 | 95.27 | 95.28 | 93.57 | 94.34 | 2,137,369 | -0.12(-0.13%) |
Apr 10, 2024 | 94.76 | 95.13 | 93.57 | 94.46 | 2,500,292 | -1.89(-1.96%) |
Apr 09, 2024 | 95.74 | 96.52 | 95.16 | 96.35 | 2,494,894 | +1.00(+1.05%) |
Apr 08, 2024 | 94.68 | 95.59 | 94.59 | 95.35 | 2,372,034 | +0.40(+0.42%) |
Apr 05, 2024 | 94.77 | 95.25 | 94.22 | 94.96 | 2,550,629 | -0.21(-0.22%) |
Apr 04, 2024 | 95.78 | 95.91 | 94.25 | 95.17 | 2,720,866 | +0.15(+0.16%) |
Apr 03, 2024 | 95.54 | 95.65 | 94.89 | 95.02 | 2,300,913 | -0.56(-0.59%) |
Apr 02, 2024 | 95.19 | 96.39 | 94.51 | 95.58 | 2,328,706 | +0.47(+0.49%) |