Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 100.14 | 103.45 | 100.14 | 102.06 | 1,536,078 | +2.68(+2.70%) |
Jun 20, 2024 | 99.17 | 101.44 | 98.91 | 99.38 | 617,327 | +0.84(+0.85%) |
Jun 18, 2024 | 94.00 | 99.47 | 93.46 | 98.54 | 958,729 | +4.79(+5.11%) |
Jun 17, 2024 | 92.83 | 94.06 | 92.80 | 93.75 | 621,435 | +0.87(+0.94%) |
Jun 14, 2024 | 92.91 | 93.78 | 91.73 | 92.88 | 943,595 | +0.53(+0.57%) |
Jun 13, 2024 | 93.61 | 94.42 | 91.36 | 92.35 | 799,521 | -1.46(-1.56%) |
Jun 12, 2024 | 97.72 | 99.45 | 93.38 | 93.81 | 971,706 | -1.93(-2.02%) |
Jun 11, 2024 | 96.45 | 96.81 | 94.80 | 95.74 | 472,254 | -1.14(-1.18%) |
Jun 10, 2024 | 97.14 | 97.88 | 96.31 | 96.88 | 437,225 | -0.78(-0.80%) |
Jun 07, 2024 | 98.96 | 99.36 | 97.16 | 97.66 | 399,691 | -2.21(-2.21%) |
Jun 06, 2024 | 99.15 | 100.90 | 98.99 | 99.87 | 590,272 | +0.28(+0.28%) |
Jun 05, 2024 | 97.23 | 99.95 | 97.23 | 99.59 | 670,679 | +2.79(+2.88%) |
Jun 04, 2024 | 96.80 | 98.45 | 96.04 | 96.80 | 792,880 | -0.41(-0.42%) |
Jun 03, 2024 | 96.41 | 97.22 | 94.97 | 97.21 | 693,594 | +1.73(+1.81%) |
May 31, 2024 | 93.91 | 96.89 | 93.39 | 95.48 | 1,173,594 | +2.61(+2.81%) |
May 30, 2024 | 93.86 | 94.60 | 92.56 | 92.87 | 680,148 | -0.81(-0.86%) |
May 29, 2024 | 94.23 | 95.06 | 93.48 | 93.68 | 524,920 | -1.69(-1.77%) |
May 28, 2024 | 95.00 | 95.96 | 94.48 | 95.37 | 541,115 | +0.63(+0.66%) |
May 24, 2024 | 95.14 | 95.60 | 94.04 | 94.74 | 535,697 | +0.19(+0.20%) |
May 23, 2024 | 95.22 | 95.22 | 93.04 | 94.55 | 602,952 | -0.56(-0.59%) |
May 22, 2024 | 96.74 | 97.17 | 94.40 | 95.11 | 742,911 | -1.81(-1.87%) |
May 21, 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 900,510 | +3.67(+3.94%) |
May 20, 2024 | 93.52 | 94.44 | 92.40 | 93.25 | 527,422 | +0.13(+0.14%) |
May 17, 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 820,376 | -1.71(-1.80%) |
May 16, 2024 | 95.00 | 95.00 | 93.67 | 94.83 | 1,148,576 | +0.15(+0.16%) |
May 15, 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 716,213 | +1.69(+1.82%) |
May 14, 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 778,580 | +0.93(+1.01%) |
May 13, 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 644,449 | +0.60(+0.66%) |
May 10, 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 1,157,522 | -0.09(-0.10%) |
May 09, 2024 | 97.28 | 99.55 | 89.53 | 91.55 | 1,192,278 | -4.97(-5.15%) |
May 08, 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 658,801 | -1.32(-1.35%) |
May 07, 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 1,044,840 | +2.91(+3.07%) |
May 06, 2024 | 93.66 | 95.28 | 93.58 | 94.93 | 466,559 | +1.97(+2.12%) |
May 03, 2024 | 92.44 | 93.89 | 92.30 | 92.96 | 430,376 | +1.76(+1.93%) |
May 02, 2024 | 91.25 | 91.52 | 90.63 | 91.20 | 669,488 | +1.26(+1.40%) |
May 01, 2024 | 89.26 | 91.77 | 88.50 | 89.94 | 438,597 | +0.68(+0.76%) |
Apr 30, 2024 | 91.35 | 91.54 | 89.05 | 89.26 | 550,573 | -2.81(-3.05%) |
Apr 29, 2024 | 92.37 | 92.45 | 91.09 | 92.07 | 446,679 | +0.76(+0.83%) |
Apr 26, 2024 | 92.78 | 93.18 | 91.11 | 91.31 | 415,664 | -1.60(-1.72%) |
Apr 25, 2024 | 92.07 | 92.96 | 90.98 | 92.91 | 538,783 | -0.64(-0.68%) |
Apr 24, 2024 | 93.54 | 93.97 | 91.93 | 93.55 | 624,319 | -0.52(-0.55%) |
Apr 23, 2024 | 91.39 | 94.25 | 90.92 | 94.07 | 906,914 | +3.70(+4.09%) |
Apr 22, 2024 | 88.49 | 90.41 | 88.49 | 90.37 | 584,212 | +3.18(+3.65%) |
Apr 19, 2024 | 87.64 | 88.61 | 86.09 | 87.19 | 585,558 | -0.87(-0.99%) |
Apr 18, 2024 | 88.66 | 89.78 | 88.01 | 88.06 | 647,134 | -0.41(-0.46%) |
Apr 17, 2024 | 90.61 | 90.61 | 87.95 | 88.47 | 674,740 | -1.25(-1.39%) |
Apr 16, 2024 | 91.46 | 91.62 | 89.67 | 89.72 | 685,856 | -2.20(-2.39%) |
Apr 15, 2024 | 94.04 | 94.81 | 91.83 | 91.92 | 539,704 | -1.00(-1.08%) |
Apr 12, 2024 | 94.46 | 95.53 | 92.69 | 92.92 | 340,589 | -2.87(-3.00%) |
Apr 11, 2024 | 96.52 | 96.52 | 95.16 | 95.79 | 527,479 | -0.93(-0.96%) |
Apr 10, 2024 | 97.99 | 99.02 | 96.06 | 96.72 | 858,009 | -2.62(-2.64%) |
Apr 09, 2024 | 100.69 | 101.03 | 98.72 | 99.34 | 353,832 | -0.99(-0.99%) |
Apr 08, 2024 | 99.41 | 101.00 | 99.32 | 100.33 | 456,294 | +1.38(+1.39%) |
Apr 05, 2024 | 99.05 | 100.44 | 98.53 | 98.95 | 751,320 | -0.39(-0.39%) |
Apr 04, 2024 | 103.05 | 103.48 | 99.09 | 99.34 | 450,080 | -2.58(-2.53%) |
Apr 03, 2024 | 100.01 | 102.54 | 100.01 | 101.92 | 519,412 | +1.09(+1.08%) |
Apr 02, 2024 | 100.00 | 101.22 | 99.11 | 100.83 | 637,399 | -0.20(-0.20%) |