Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 88.42 | 88.56 | 86.96 | 88.11 | 522,718 | -0.35(-0.40%) |
Jun 13, 2024 | 89.98 | 89.98 | 87.42 | 88.46 | 548,068 | -1.67(-1.85%) |
Jun 12, 2024 | 91.12 | 91.50 | 89.80 | 90.13 | 788,208 | -0.16(-0.18%) |
Jun 11, 2024 | 90.13 | 90.96 | 88.96 | 90.29 | 1,053,920 | -0.20(-0.22%) |
Jun 10, 2024 | 89.32 | 90.76 | 89.18 | 90.49 | 957,141 | +1.60(+1.80%) |
Jun 07, 2024 | 89.69 | 90.40 | 88.77 | 88.89 | 784,146 | -0.98(-1.09%) |
Jun 06, 2024 | 89.07 | 89.93 | 89.02 | 89.87 | 725,943 | +0.88(+0.99%) |
Jun 05, 2024 | 89.39 | 90.35 | 88.82 | 88.99 | 679,943 | -0.10(-0.11%) |
Jun 04, 2024 | 89.80 | 90.00 | 87.35 | 89.09 | 1,363,519 | -1.64(-1.81%) |
Jun 03, 2024 | 95.48 | 96.22 | 90.20 | 90.73 | 939,592 | -5.57(-5.78%) |
May 31, 2024 | 94.95 | 96.30 | 94.09 | 96.30 | 2,371,663 | +1.37(+1.44%) |
May 30, 2024 | 94.49 | 95.77 | 94.49 | 94.93 | 1,616,227 | -0.03(-0.03%) |
May 29, 2024 | 96.68 | 97.00 | 94.08 | 94.96 | 920,037 | -1.60(-1.66%) |
May 28, 2024 | 94.60 | 96.70 | 94.55 | 96.56 | 1,245,281 | +2.18(+2.31%) |
May 27, 2024 | 94.44 | 95.04 | 94.02 | 94.38 | 336,027 | -0.06(-0.06%) |
May 24, 2024 | 93.88 | 95.11 | 93.86 | 94.44 | 399,424 | +0.95(+1.02%) |
May 23, 2024 | 93.51 | 94.44 | 92.87 | 93.49 | 686,970 | +0.24(+0.26%) |
May 22, 2024 | 94.92 | 95.26 | 92.56 | 93.25 | 592,367 | -1.82(-1.91%) |
May 21, 2024 | 94.56 | 95.50 | 94.03 | 95.07 | 1,213,092 | -0.17(-0.18%) |
May 17, 2024 | 95.24 | 0 | +0.93(+0.99%) | |||
May 16, 2024 | 94.14 | 95.09 | 93.94 | 94.31 | 340,239 | +0.17(+0.18%) |
May 15, 2024 | 93.97 | 94.67 | 92.20 | 94.14 | 666,268 | -0.04(-0.04%) |
May 14, 2024 | 94.71 | 94.99 | 94.00 | 94.18 | 504,798 | -0.95(-1.00%) |
May 13, 2024 | 95.51 | 96.10 | 94.70 | 95.13 | 757,058 | -0.31(-0.32%) |
May 10, 2024 | 96.00 | 96.51 | 94.83 | 95.44 | 1,150,492 | -0.41(-0.43%) |
May 09, 2024 | 95.67 | 96.81 | 95.65 | 95.85 | 494,614 | +0.17(+0.18%) |
May 08, 2024 | 94.44 | 95.94 | 94.33 | 95.68 | 528,622 | +0.84(+0.89%) |
May 07, 2024 | 94.65 | 95.32 | 94.07 | 94.84 | 870,230 | +0.17(+0.18%) |
May 06, 2024 | 93.63 | 95.60 | 93.63 | 94.67 | 1,287,221 | +1.56(+1.68%) |
May 03, 2024 | 93.34 | 93.35 | 92.00 | 93.11 | 611,192 | -0.12(-0.13%) |
May 02, 2024 | 93.04 | 94.03 | 92.72 | 93.23 | 373,371 | +0.53(+0.57%) |
May 01, 2024 | 94.62 | 95.06 | 91.98 | 92.70 | 591,660 | -1.95(-2.06%) |
Apr 30, 2024 | 96.96 | 97.19 | 94.56 | 94.65 | 757,018 | -2.57(-2.64%) |
Apr 29, 2024 | 96.54 | 97.41 | 95.73 | 97.22 | 398,374 | +0.66(+0.68%) |
Apr 26, 2024 | 97.44 | 97.53 | 94.66 | 96.56 | 937,221 | -0.80(-0.82%) |
Apr 25, 2024 | 96.61 | 97.63 | 95.55 | 97.36 | 657,702 | +0.45(+0.46%) |
Apr 24, 2024 | 96.49 | 97.66 | 95.97 | 96.91 | 376,152 | +0.40(+0.41%) |
Apr 23, 2024 | 96.68 | 96.68 | 95.96 | 96.51 | 741,233 | +0.02(+0.02%) |
Apr 22, 2024 | 95.29 | 97.04 | 94.68 | 96.49 | 605,769 | +0.86(+0.90%) |
Apr 19, 2024 | 94.98 | 96.31 | 94.45 | 95.63 | 567,518 | +1.12(+1.19%) |
Apr 18, 2024 | 95.73 | 96.10 | 93.80 | 94.51 | 1,107,798 | -0.95(-1.00%) |
Apr 17, 2024 | 96.00 | 97.14 | 95.02 | 95.46 | 249,426 | -0.69(-0.72%) |
Apr 16, 2024 | 94.57 | 96.27 | 93.54 | 96.15 | 565,979 | +1.57(+1.66%) |
Apr 15, 2024 | 96.31 | 96.35 | 94.21 | 94.58 | 780,006 | -1.77(-1.84%) |
Apr 12, 2024 | 98.20 | 99.41 | 96.16 | 96.35 | 826,733 | -1.08(-1.11%) |
Apr 11, 2024 | 101.00 | 101.40 | 97.00 | 97.43 | 1,431,720 | -3.56(-3.53%) |
Apr 10, 2024 | 98.41 | 101.63 | 98.41 | 100.99 | 1,020,682 | +2.43(+2.47%) |
Apr 09, 2024 | 99.79 | 99.79 | 97.96 | 98.56 | 964,208 | -0.74(-0.75%) |
Apr 08, 2024 | 99.00 | 99.79 | 98.18 | 99.30 | 390,174 | +0.26(+0.26%) |
Apr 05, 2024 | 98.18 | 99.54 | 97.96 | 99.04 | 408,069 | +1.34(+1.37%) |
Apr 04, 2024 | 97.89 | 98.24 | 97.09 | 97.70 | 473,862 | -0.14(-0.14%) |
Apr 03, 2024 | 96.63 | 98.03 | 96.01 | 97.84 | 820,391 | +1.41(+1.46%) |
Apr 02, 2024 | 95.00 | 96.57 | 94.15 | 96.43 | 621,437 | +1.74(+1.84%) |