Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 89.40 | 90.89 | 86.01 | 90.62 | 12,112,594 | +0.13(+0.14%) |
Jun 20, 2024 | 95.13 | 97.50 | 89.66 | 90.49 | 10,774,691 | -4.85(-5.09%) |
Jun 18, 2024 | 89.09 | 96.36 | 87.75 | 95.34 | 11,453,515 | +5.79(+6.47%) |
Jun 17, 2024 | 91.89 | 92.10 | 86.88 | 89.55 | 9,297,183 | -1.91(-2.08%) |
Jun 14, 2024 | 94.73 | 95.42 | 90.30 | 91.45 | 8,049,409 | -3.83(-4.02%) |
Jun 13, 2024 | 91.41 | 95.89 | 90.50 | 95.28 | 9,586,686 | +5.14(+5.70%) |
Jun 12, 2024 | 92.08 | 95.21 | 89.36 | 90.15 | 9,860,836 | +0.87(+0.97%) |
Jun 11, 2024 | 90.73 | 91.08 | 88.58 | 89.28 | 6,584,845 | -2.00(-2.19%) |
Jun 10, 2024 | 87.49 | 92.47 | 87.48 | 91.28 | 7,950,953 | +3.62(+4.13%) |
Jun 07, 2024 | 87.85 | 90.78 | 85.12 | 87.66 | 13,596,542 | -0.32(-0.36%) |
Jun 06, 2024 | 96.07 | 97.26 | 87.14 | 87.98 | 20,209,548 | -9.08(-9.35%) |
Jun 05, 2024 | 93.54 | 98.33 | 93.31 | 97.05 | 9,545,467 | +4.99(+5.42%) |
Jun 04, 2024 | 93.92 | 94.38 | 89.11 | 92.06 | 13,985,902 | -4.02(-4.18%) |
Jun 03, 2024 | 98.17 | 98.36 | 92.62 | 96.08 | 9,698,300 | -1.96(-2.00%) |
May 31, 2024 | 100.37 | 100.68 | 92.37 | 98.04 | 17,949,330 | -4.21(-4.12%) |
May 30, 2024 | 102.82 | 104.44 | 101.61 | 102.25 | 4,810,326 | -0.93(-0.90%) |
May 29, 2024 | 104.57 | 105.40 | 103.08 | 103.18 | 7,079,887 | -1.95(-1.85%) |
May 28, 2024 | 108.08 | 108.97 | 103.27 | 105.13 | 9,810,871 | -1.01(-0.95%) |
May 24, 2024 | 101.57 | 109.24 | 101.19 | 106.14 | 10,022,336 | +4.93(+4.87%) |
May 23, 2024 | 104.97 | 105.61 | 101.06 | 101.21 | 10,832,053 | +1.11(+1.11%) |
May 22, 2024 | 99.97 | 101.92 | 99.07 | 100.10 | 5,912,700 | +1.00(+1.01%) |
May 21, 2024 | 97.01 | 100.15 | 96.47 | 99.10 | 4,539,068 | -0.19(-0.19%) |
May 20, 2024 | 97.59 | 101.27 | 97.59 | 99.29 | 6,052,698 | +2.51(+2.59%) |
May 17, 2024 | 98.65 | 98.91 | 95.02 | 96.78 | 8,080,634 | -0.48(-0.49%) |
May 16, 2024 | 102.44 | 103.72 | 97.18 | 97.26 | 8,232,751 | -7.31(-6.99%) |
May 15, 2024 | 100.99 | 104.73 | 100.98 | 104.57 | 8,480,644 | +5.87(+5.95%) |
May 14, 2024 | 94.34 | 98.92 | 93.07 | 98.70 | 4,871,979 | +3.93(+4.15%) |
May 13, 2024 | 95.39 | 96.60 | 93.71 | 94.77 | 4,463,928 | -0.60(-0.63%) |
May 10, 2024 | 99.57 | 100.27 | 94.99 | 95.37 | 8,695,229 | -2.54(-2.59%) |
May 09, 2024 | 97.57 | 99.41 | 95.52 | 97.91 | 6,897,251 | +0.26(+0.27%) |
May 08, 2024 | 94.69 | 98.05 | 94.07 | 97.65 | 6,007,079 | +2.77(+2.92%) |
May 07, 2024 | 95.87 | 97.46 | 94.82 | 94.88 | 5,753,279 | -2.35(-2.42%) |
May 06, 2024 | 94.36 | 97.25 | 94.36 | 97.23 | 5,698,307 | +4.25(+4.57%) |
May 03, 2024 | 94.15 | 94.85 | 92.53 | 92.98 | 4,750,327 | +0.84(+0.91%) |
May 02, 2024 | 90.45 | 92.41 | 87.34 | 92.14 | 6,047,456 | +3.65(+4.12%) |
May 01, 2024 | 92.10 | 92.97 | 86.77 | 88.50 | 10,959,093 | -4.48(-4.82%) |
Apr 30, 2024 | 93.72 | 95.67 | 91.31 | 92.97 | 11,008,885 | -1.80(-1.90%) |
Apr 29, 2024 | 93.15 | 94.83 | 91.17 | 94.77 | 16,298,550 | +1.31(+1.40%) |
Apr 26, 2024 | 92.84 | 95.29 | 92.53 | 93.46 | 15,258,119 | +3.14(+3.48%) |
Apr 25, 2024 | 82.98 | 92.46 | 81.88 | 90.33 | 20,849,034 | +5.78(+6.83%) |
Apr 24, 2024 | 89.77 | 94.36 | 81.82 | 84.55 | 28,784,714 | +5.40(+6.82%) |
Apr 23, 2024 | 76.85 | 79.77 | 76.40 | 79.15 | 7,372,966 | +3.10(+4.08%) |
Apr 22, 2024 | 75.78 | 77.23 | 72.56 | 76.05 | 10,951,933 | +1.06(+1.41%) |
Apr 19, 2024 | 79.89 | 80.13 | 74.55 | 74.99 | 15,946,629 | -6.00(-7.41%) |
Apr 18, 2024 | 82.57 | 84.77 | 80.05 | 80.99 | 6,609,997 | -0.87(-1.06%) |
Apr 17, 2024 | 83.14 | 85.11 | 80.08 | 81.86 | 6,169,298 | -0.48(-0.58%) |
Apr 16, 2024 | 80.43 | 83.34 | 79.57 | 82.34 | 6,770,734 | +1.69(+2.10%) |
Apr 15, 2024 | 85.48 | 86.43 | 80.32 | 80.65 | 7,629,780 | -3.22(-3.84%) |
Apr 12, 2024 | 84.61 | 86.72 | 83.49 | 83.87 | 5,905,276 | -2.45(-2.84%) |
Apr 11, 2024 | 85.72 | 88.23 | 84.92 | 86.32 | 8,894,117 | +1.57(+1.85%) |
Apr 10, 2024 | 80.11 | 85.36 | 79.29 | 84.75 | 8,804,555 | +2.97(+3.63%) |
Apr 09, 2024 | 84.23 | 84.35 | 78.91 | 81.78 | 10,240,180 | -2.35(-2.79%) |
Apr 08, 2024 | 85.40 | 85.96 | 82.22 | 84.13 | 6,523,445 | -1.19(-1.39%) |
Apr 05, 2024 | 82.58 | 85.39 | 81.78 | 85.32 | 7,986,739 | +4.65(+5.76%) |
Apr 04, 2024 | 87.60 | 88.67 | 80.56 | 80.67 | 11,491,989 | -4.66(-5.46%) |
Apr 03, 2024 | 79.98 | 85.81 | 79.78 | 85.33 | 8,013,282 | +4.58(+5.67%) |
Apr 02, 2024 | 78.70 | 81.26 | 77.14 | 80.75 | 6,930,743 | +0.37(+0.46%) |