Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 87.72 | 88.67 | 84.62 | 86.86 | 18,605,482 | -1.33(-1.51%) |
Jun 20, 2024 | 88.28 | 89.95 | 86.70 | 88.19 | 6,582,578 | +0.61(+0.70%) |
Jun 18, 2024 | 83.91 | 87.67 | 83.40 | 87.58 | 8,668,147 | +3.76(+4.48%) |
Jun 17, 2024 | 87.36 | 87.68 | 82.12 | 83.82 | 7,463,793 | -3.54(-4.05%) |
Jun 14, 2024 | 87.67 | 87.90 | 85.36 | 87.36 | 3,738,622 | -0.81(-0.92%) |
Jun 13, 2024 | 90.35 | 90.45 | 84.30 | 88.17 | 8,309,123 | -2.15(-2.39%) |
Jun 12, 2024 | 92.64 | 94.26 | 88.77 | 90.33 | 8,802,686 | -0.66(-0.72%) |
Jun 11, 2024 | 87.58 | 92.10 | 87.33 | 90.98 | 7,257,534 | +2.99(+3.40%) |
Jun 10, 2024 | 84.33 | 90.66 | 84.32 | 87.99 | 8,765,248 | +3.14(+3.70%) |
Jun 07, 2024 | 85.23 | 89.77 | 83.68 | 84.85 | 8,807,866 | -1.19(-1.38%) |
Jun 06, 2024 | 90.97 | 93.64 | 82.80 | 86.04 | 13,479,658 | -5.73(-6.24%) |
Jun 05, 2024 | 89.84 | 92.70 | 89.52 | 91.76 | 6,181,537 | +2.44(+2.74%) |
Jun 04, 2024 | 92.51 | 93.01 | 86.40 | 89.32 | 11,205,333 | -3.69(-3.97%) |
Jun 03, 2024 | 99.61 | 99.61 | 91.26 | 93.01 | 11,406,953 | -5.81(-5.88%) |
May 31, 2024 | 105.67 | 106.11 | 95.16 | 98.82 | 15,113,708 | -6.27(-5.97%) |
May 30, 2024 | 103.73 | 105.21 | 102.28 | 105.10 | 4,789,523 | +1.74(+1.69%) |
May 29, 2024 | 104.63 | 106.42 | 102.14 | 103.35 | 6,507,593 | -2.57(-2.43%) |
May 28, 2024 | 105.00 | 106.96 | 101.11 | 105.92 | 8,109,842 | +4.09(+4.02%) |
May 24, 2024 | 95.81 | 103.85 | 93.92 | 101.84 | 8,372,217 | +5.95(+6.21%) |
May 23, 2024 | 95.75 | 97.86 | 92.43 | 95.88 | 8,494,046 | +1.86(+1.97%) |
May 22, 2024 | 93.83 | 94.44 | 92.20 | 94.03 | 6,542,526 | +0.03(+0.03%) |
May 21, 2024 | 91.53 | 94.20 | 91.26 | 94.00 | 5,941,285 | +2.72(+2.98%) |
May 20, 2024 | 94.70 | 96.44 | 90.61 | 91.27 | 5,615,309 | -2.56(-2.73%) |
May 17, 2024 | 93.80 | 96.33 | 93.06 | 93.84 | 6,100,031 | +0.94(+1.01%) |
May 16, 2024 | 96.75 | 97.65 | 92.79 | 92.90 | 6,001,257 | -3.76(-3.89%) |
May 15, 2024 | 93.26 | 97.36 | 92.53 | 96.66 | 7,238,894 | +5.43(+5.95%) |
May 14, 2024 | 88.79 | 91.33 | 87.69 | 91.23 | 5,862,948 | +1.30(+1.44%) |
May 13, 2024 | 94.29 | 95.50 | 89.82 | 89.94 | 7,976,798 | -3.24(-3.48%) |
May 10, 2024 | 94.49 | 95.82 | 91.77 | 93.18 | 7,447,316 | +0.25(+0.27%) |
May 09, 2024 | 89.33 | 93.94 | 89.33 | 92.93 | 11,086,778 | +3.96(+4.45%) |
May 08, 2024 | 81.57 | 90.80 | 81.53 | 88.97 | 15,114,477 | +7.44(+9.13%) |
May 07, 2024 | 82.67 | 84.61 | 80.97 | 81.53 | 89,199,672 | -1.50(-1.80%) |
May 06, 2024 | 82.10 | 83.39 | 79.89 | 83.02 | 8,064,090 | +1.75(+2.15%) |
May 03, 2024 | 80.39 | 82.82 | 79.86 | 81.28 | 5,603,048 | +1.62(+2.03%) |
May 02, 2024 | 77.25 | 80.60 | 75.91 | 79.66 | 6,827,589 | +3.00(+3.92%) |
May 01, 2024 | 75.47 | 78.89 | 74.51 | 76.66 | 6,186,330 | +1.02(+1.34%) |
Apr 30, 2024 | 77.63 | 78.53 | 75.61 | 75.64 | 6,017,320 | -2.11(-2.72%) |
Apr 29, 2024 | 73.12 | 77.80 | 72.79 | 77.76 | 5,258,678 | +5.25(+7.24%) |
Apr 26, 2024 | 72.48 | 73.36 | 71.35 | 72.51 | 3,592,414 | +0.22(+0.30%) |
Apr 25, 2024 | 67.49 | 72.86 | 67.44 | 72.29 | 4,992,437 | +2.01(+2.87%) |
Apr 24, 2024 | 69.82 | 71.31 | 68.70 | 70.28 | 5,180,926 | +2.00(+2.94%) |
Apr 23, 2024 | 67.21 | 68.97 | 66.43 | 68.27 | 4,175,622 | +1.73(+2.59%) |
Apr 22, 2024 | 65.96 | 67.83 | 65.15 | 66.55 | 4,517,357 | +1.06(+1.61%) |
Apr 19, 2024 | 65.43 | 67.01 | 64.09 | 65.49 | 7,617,793 | -0.22(-0.33%) |
Apr 18, 2024 | 68.81 | 69.11 | 64.74 | 65.71 | 7,866,411 | -2.76(-4.03%) |
Apr 17, 2024 | 68.44 | 69.32 | 67.09 | 68.47 | 4,557,184 | +1.05(+1.55%) |
Apr 16, 2024 | 68.19 | 68.42 | 65.51 | 67.42 | 6,581,935 | -0.62(-0.91%) |
Apr 15, 2024 | 70.65 | 72.29 | 68.02 | 68.04 | 4,423,700 | -1.52(-2.18%) |
Apr 12, 2024 | 71.58 | 72.18 | 68.68 | 69.56 | 4,275,994 | -2.25(-3.14%) |
Apr 11, 2024 | 70.84 | 71.96 | 69.96 | 71.81 | 4,245,579 | +1.24(+1.75%) |
Apr 10, 2024 | 68.40 | 71.12 | 67.50 | 70.58 | 6,600,789 | +1.23(+1.77%) |
Apr 09, 2024 | 74.71 | 75.40 | 68.32 | 69.35 | 8,472,984 | -4.88(-6.57%) |
Apr 08, 2024 | 74.77 | 75.07 | 71.72 | 74.23 | 5,831,756 | -0.91(-1.21%) |
Apr 05, 2024 | 70.27 | 75.44 | 69.73 | 75.14 | 6,115,504 | +4.78(+6.79%) |
Apr 04, 2024 | 74.37 | 75.69 | 70.19 | 70.36 | 5,678,063 | -3.21(-4.37%) |
Apr 03, 2024 | 71.07 | 74.13 | 70.87 | 73.57 | 7,198,521 | +2.60(+3.67%) |
Apr 02, 2024 | 69.57 | 71.10 | 69.03 | 70.97 | 5,156,809 | -0.38(-0.53%) |