Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 105.13 | 107.21 | 105.13 | 107.20 | 137,483 | +2.20(+2.10%) |
Jun 26, 2024 | 104.59 | 105.16 | 104.01 | 105.00 | 150,169 | -0.17(-0.16%) |
Jun 25, 2024 | 107.25 | 107.75 | 105.11 | 105.17 | 138,649 | -2.08(-1.94%) |
Jun 24, 2024 | 106.39 | 108.70 | 106.10 | 107.25 | 143,850 | +0.95(+0.89%) |
Jun 21, 2024 | 106.80 | 107.38 | 105.13 | 106.30 | 439,655 | -0.69(-0.64%) |
Jun 20, 2024 | 105.66 | 107.41 | 105.54 | 106.99 | 203,653 | +0.87(+0.82%) |
Jun 18, 2024 | 103.93 | 106.39 | 103.57 | 106.12 | 181,993 | +2.63(+2.54%) |
Jun 17, 2024 | 101.17 | 103.53 | 100.81 | 103.49 | 181,304 | +2.32(+2.29%) |
Jun 14, 2024 | 100.18 | 102.17 | 99.77 | 101.17 | 191,018 | -0.24(-0.24%) |
Jun 13, 2024 | 102.97 | 102.98 | 100.46 | 101.41 | 196,888 | -2.17(-2.09%) |
Jun 12, 2024 | 104.69 | 105.30 | 103.12 | 103.58 | 164,930 | +1.05(+1.02%) |
Jun 11, 2024 | 101.61 | 103.23 | 100.91 | 102.53 | 227,710 | +0.61(+0.60%) |
Jun 10, 2024 | 103.88 | 104.83 | 101.75 | 101.92 | 272,719 | -2.92(-2.79%) |
Jun 07, 2024 | 105.76 | 106.25 | 104.62 | 104.84 | 120,933 | -1.43(-1.35%) |
Jun 06, 2024 | 106.46 | 107.68 | 105.82 | 106.27 | 152,020 | -0.39(-0.37%) |
Jun 05, 2024 | 107.71 | 109.31 | 106.04 | 106.66 | 270,434 | -1.13(-1.05%) |
Jun 04, 2024 | 107.84 | 109.08 | 107.46 | 107.79 | 168,612 | -0.38(-0.35%) |
Jun 03, 2024 | 106.70 | 108.30 | 105.99 | 108.17 | 219,529 | +1.75(+1.64%) |
May 31, 2024 | 106.72 | 107.05 | 105.32 | 106.42 | 195,981 | +0.04(+0.04%) |
May 30, 2024 | 105.84 | 107.17 | 105.36 | 106.38 | 170,998 | +0.98(+0.93%) |
May 29, 2024 | 106.46 | 106.97 | 104.27 | 105.41 | 223,146 | -2.28(-2.12%) |
May 28, 2024 | 107.11 | 108.46 | 105.85 | 107.69 | 452,591 | +0.92(+0.86%) |
May 24, 2024 | 104.95 | 107.32 | 104.92 | 106.77 | 223,527 | +2.09(+2.00%) |
May 23, 2024 | 104.43 | 104.70 | 102.97 | 104.68 | 158,808 | +0.60(+0.57%) |
May 22, 2024 | 103.88 | 105.31 | 102.76 | 104.08 | 308,100 | -0.17(-0.16%) |
May 21, 2024 | 102.70 | 104.29 | 102.55 | 104.25 | 191,673 | +1.15(+1.11%) |
May 20, 2024 | 100.76 | 103.16 | 100.73 | 103.10 | 269,836 | +2.11(+2.09%) |
May 17, 2024 | 99.63 | 101.16 | 99.19 | 100.99 | 213,015 | +1.64(+1.65%) |
May 16, 2024 | 100.10 | 100.54 | 99.31 | 99.35 | 129,434 | -1.09(-1.08%) |
May 15, 2024 | 101.53 | 102.15 | 100.36 | 100.44 | 148,331 | -0.58(-0.57%) |
May 14, 2024 | 101.69 | 101.69 | 100.09 | 101.02 | 133,344 | +0.25(+0.25%) |
May 13, 2024 | 101.50 | 101.68 | 100.36 | 100.77 | 147,615 | -0.26(-0.26%) |
May 10, 2024 | 100.39 | 102.01 | 100.22 | 101.03 | 176,339 | +0.99(+0.99%) |
May 09, 2024 | 98.77 | 100.39 | 97.51 | 100.04 | 320,782 | +0.93(+0.94%) |
May 08, 2024 | 98.81 | 99.52 | 98.18 | 99.11 | 140,480 | -0.09(-0.09%) |
May 07, 2024 | 99.70 | 99.96 | 98.73 | 99.20 | 234,245 | +0.07(+0.07%) |
May 06, 2024 | 99.70 | 99.77 | 98.40 | 99.13 | 231,193 | -0.17(-0.17%) |
May 03, 2024 | 100.39 | 100.39 | 96.74 | 99.30 | 339,877 | +1.07(+1.09%) |
May 02, 2024 | 98.24 | 102.49 | 97.76 | 98.23 | 626,783 | +4.91(+5.26%) |
May 01, 2024 | 95.12 | 96.13 | 92.85 | 93.32 | 1,001,339 | -0.95(-1.01%) |
Apr 30, 2024 | 94.60 | 95.05 | 93.99 | 94.27 | 242,407 | -0.78(-0.82%) |
Apr 29, 2024 | 94.15 | 95.79 | 94.15 | 95.05 | 250,860 | +1.18(+1.25%) |
Apr 26, 2024 | 95.24 | 95.81 | 93.63 | 93.87 | 289,535 | -1.21(-1.27%) |
Apr 25, 2024 | 95.16 | 96.19 | 93.05 | 95.08 | 307,735 | -0.64(-0.67%) |
Apr 24, 2024 | 95.14 | 95.94 | 93.82 | 95.72 | 178,891 | +0.09(+0.09%) |
Apr 23, 2024 | 95.08 | 96.60 | 95.08 | 95.63 | 146,459 | +0.45(+0.47%) |
Apr 22, 2024 | 92.50 | 95.62 | 91.91 | 95.18 | 300,103 | +3.63(+3.97%) |
Apr 19, 2024 | 91.06 | 92.18 | 90.99 | 91.55 | 261,105 | +0.51(+0.56%) |
Apr 18, 2024 | 92.38 | 92.38 | 90.74 | 91.04 | 273,364 | -0.97(-1.05%) |
Apr 17, 2024 | 92.39 | 93.38 | 91.87 | 92.01 | 162,520 | +0.07(+0.08%) |
Apr 16, 2024 | 91.28 | 92.51 | 91.08 | 91.94 | 135,077 | -0.01(-0.01%) |
Apr 15, 2024 | 93.09 | 93.74 | 91.70 | 91.95 | 171,364 | -0.86(-0.92%) |
Apr 12, 2024 | 95.12 | 95.53 | 92.68 | 92.80 | 316,654 | -2.92(-3.05%) |
Apr 11, 2024 | 95.94 | 96.75 | 95.11 | 95.73 | 259,297 | -0.33(-0.34%) |
Apr 10, 2024 | 96.36 | 97.15 | 95.38 | 96.06 | 220,537 | -1.18(-1.21%) |
Apr 09, 2024 | 96.69 | 97.24 | 95.44 | 97.23 | 366,570 | +0.46(+0.47%) |
Apr 08, 2024 | 97.09 | 97.49 | 96.40 | 96.78 | 195,715 | +0.38(+0.39%) |
Apr 05, 2024 | 94.72 | 96.40 | 94.52 | 96.40 | 166,293 | +1.64(+1.73%) |
Apr 04, 2024 | 94.98 | 96.31 | 94.44 | 94.76 | 245,005 | +0.75(+0.80%) |
Apr 03, 2024 | 93.39 | 96.89 | 93.39 | 94.01 | 258,702 | -0.22(-0.23%) |
Apr 02, 2024 | 94.58 | 95.03 | 92.69 | 94.23 | 321,426 | -0.62(-0.65%) |