Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 90.85 | 92.59 | 90.00 | 92.04 | 793,483 | +1.52(+1.68%) |
Jun 06, 2024 | 96.14 | 96.95 | 89.50 | 90.52 | 1,345,392 | -5.71(-5.93%) |
Jun 05, 2024 | 93.89 | 96.34 | 92.82 | 96.23 | 867,480 | +3.18(+3.42%) |
Jun 04, 2024 | 98.17 | 98.44 | 89.70 | 93.05 | 1,654,724 | -6.79(-6.80%) |
Jun 03, 2024 | 102.00 | 103.70 | 98.38 | 99.84 | 937,455 | -1.08(-1.07%) |
May 31, 2024 | 101.10 | 103.23 | 97.88 | 100.92 | 1,009,068 | -0.30(-0.30%) |
May 30, 2024 | 96.41 | 101.70 | 95.16 | 101.22 | 1,250,561 | +4.71(+4.88%) |
May 29, 2024 | 98.96 | 98.96 | 95.35 | 96.51 | 828,072 | -3.83(-3.82%) |
May 28, 2024 | 104.85 | 105.45 | 99.35 | 100.34 | 1,263,169 | -3.41(-3.29%) |
May 24, 2024 | 96.93 | 104.29 | 96.77 | 103.75 | 908,812 | +7.03(+7.27%) |
May 23, 2024 | 98.81 | 101.13 | 95.70 | 96.72 | 1,169,955 | -0.03(-0.03%) |
May 22, 2024 | 88.42 | 99.79 | 85.77 | 96.75 | 3,196,622 | -4.72(-4.65%) |
May 21, 2024 | 101.02 | 102.19 | 97.36 | 101.47 | 1,312,449 | -0.90(-0.88%) |
May 20, 2024 | 102.75 | 105.05 | 101.93 | 102.37 | 688,944 | +0.15(+0.15%) |
May 17, 2024 | 103.80 | 105.78 | 101.85 | 102.22 | 760,279 | -1.55(-1.49%) |
May 16, 2024 | 109.01 | 109.31 | 103.67 | 103.77 | 648,156 | -5.65(-5.16%) |
May 15, 2024 | 107.17 | 109.53 | 106.26 | 109.42 | 628,676 | +3.76(+3.56%) |
May 14, 2024 | 101.72 | 105.91 | 101.17 | 105.66 | 519,697 | +4.40(+4.35%) |
May 13, 2024 | 104.53 | 105.14 | 100.55 | 101.26 | 462,207 | -1.87(-1.81%) |
May 10, 2024 | 107.72 | 109.13 | 101.76 | 103.13 | 878,636 | -3.72(-3.48%) |
May 09, 2024 | 104.88 | 108.50 | 104.13 | 106.85 | 695,916 | +2.17(+2.07%) |
May 08, 2024 | 103.50 | 105.28 | 102.26 | 104.68 | 547,080 | -0.17(-0.16%) |
May 07, 2024 | 101.63 | 106.39 | 100.10 | 104.85 | 1,132,765 | +4.03(+4.00%) |
May 06, 2024 | 95.05 | 102.19 | 95.00 | 100.82 | 874,478 | +6.71(+7.13%) |
May 03, 2024 | 96.58 | 97.92 | 94.04 | 94.11 | 493,194 | -0.04(-0.04%) |
May 02, 2024 | 94.53 | 95.57 | 91.42 | 94.15 | 448,661 | +1.87(+2.03%) |
May 01, 2024 | 92.54 | 95.22 | 90.70 | 92.28 | 535,744 | -0.35(-0.38%) |
Apr 30, 2024 | 94.48 | 95.06 | 91.16 | 92.63 | 823,777 | -2.91(-3.05%) |
Apr 29, 2024 | 96.62 | 97.91 | 94.68 | 95.54 | 453,936 | -1.20(-1.24%) |
Apr 26, 2024 | 94.11 | 97.71 | 93.00 | 96.74 | 802,944 | +3.91(+4.21%) |
Apr 25, 2024 | 89.11 | 93.20 | 86.98 | 92.83 | 866,453 | +1.84(+2.02%) |
Apr 24, 2024 | 91.87 | 95.00 | 89.65 | 90.99 | 1,230,619 | +1.94(+2.18%) |
Apr 23, 2024 | 87.38 | 89.15 | 86.50 | 89.05 | 653,956 | +2.53(+2.92%) |
Apr 22, 2024 | 83.96 | 87.71 | 83.18 | 86.52 | 792,920 | +2.83(+3.38%) |
Apr 19, 2024 | 83.15 | 85.04 | 81.57 | 83.69 | 1,088,414 | -0.07(-0.08%) |
Apr 18, 2024 | 85.87 | 86.79 | 82.25 | 83.76 | 1,144,328 | -1.88(-2.20%) |
Apr 17, 2024 | 91.45 | 91.45 | 84.52 | 85.64 | 1,118,413 | -4.72(-5.22%) |
Apr 16, 2024 | 89.37 | 90.55 | 87.76 | 90.36 | 517,314 | -0.40(-0.44%) |
Apr 15, 2024 | 93.89 | 94.56 | 89.41 | 90.76 | 585,930 | -1.60(-1.73%) |
Apr 12, 2024 | 92.09 | 94.40 | 91.00 | 92.36 | 526,299 | -1.05(-1.12%) |
Apr 11, 2024 | 92.51 | 93.58 | 91.62 | 93.41 | 614,624 | +1.37(+1.49%) |
Apr 10, 2024 | 88.60 | 92.53 | 86.20 | 92.04 | 1,047,018 | +0.58(+0.63%) |
Apr 09, 2024 | 97.13 | 97.25 | 89.57 | 91.46 | 1,196,810 | -5.67(-5.84%) |
Apr 08, 2024 | 98.65 | 99.47 | 96.13 | 97.13 | 468,512 | -0.47(-0.48%) |
Apr 05, 2024 | 94.72 | 99.10 | 94.08 | 97.60 | 821,746 | +2.81(+2.96%) |
Apr 04, 2024 | 95.29 | 99.27 | 93.61 | 94.79 | 1,194,857 | +1.01(+1.08%) |
Apr 03, 2024 | 91.89 | 95.13 | 91.23 | 93.78 | 1,093,315 | +0.53(+0.57%) |
Apr 02, 2024 | 91.06 | 93.79 | 89.36 | 93.25 | 968,460 | -0.66(-0.70%) |
Apr 01, 2024 | 95.60 | 97.32 | 93.70 | 93.91 | 650,507 | -1.28(-1.34%) |
Mar 28, 2024 | 94.85 | 96.30 | 94.13 | 95.19 | 686,631 | -0.06(-0.06%) |
Mar 27, 2024 | 96.67 | 97.78 | 93.59 | 95.25 | 881,295 | -0.59(-0.62%) |
Mar 26, 2024 | 97.50 | 98.00 | 95.84 | 95.84 | 1,075,769 | -1.40(-1.44%) |
Mar 25, 2024 | 100.97 | 101.49 | 96.66 | 97.24 | 1,056,823 | -3.87(-3.83%) |
Mar 22, 2024 | 102.70 | 103.74 | 99.20 | 101.11 | 1,017,463 | -1.59(-1.55%) |
Mar 21, 2024 | 100.55 | 106.01 | 99.60 | 102.70 | 1,848,019 | +3.70(+3.74%) |
Mar 20, 2024 | 94.04 | 99.19 | 93.36 | 99.00 | 1,534,387 | +4.87(+5.17%) |
Mar 19, 2024 | 89.25 | 94.50 | 88.01 | 94.13 | 1,112,183 | +4.66(+5.21%) |
Mar 18, 2024 | 88.43 | 90.46 | 88.16 | 89.47 | 1,030,534 | +0.90(+1.02%) |
Mar 15, 2024 | 84.65 | 88.96 | 84.65 | 88.57 | 1,949,913 | +3.84(+4.53%) |
Mar 14, 2024 | 82.54 | 85.61 | 82.21 | 84.73 | 1,056,036 | +1.81(+2.18%) |
Mar 13, 2024 | 84.67 | 85.50 | 81.75 | 82.92 | 1,408,039 | -2.05(-2.41%) |
Mar 12, 2024 | 82.00 | 85.35 | 81.28 | 84.97 | 982,484 | +3.67(+4.51%) |
Mar 11, 2024 | 82.74 | 83.44 | 78.85 | 81.30 | 1,231,614 | -2.56(-3.05%) |
Mar 08, 2024 | 87.93 | 90.80 | 82.30 | 83.86 | 1,406,250 | -4.56(-5.16%) |
Mar 07, 2024 | 89.90 | 91.49 | 87.92 | 88.42 | 788,081 | -0.78(-0.87%) |
Mar 06, 2024 | 90.38 | 91.45 | 87.01 | 89.20 | 875,670 | +0.10(+0.11%) |
Mar 05, 2024 | 90.40 | 90.89 | 87.29 | 89.10 | 1,066,027 | -2.54(-2.77%) |
Mar 04, 2024 | 93.10 | 96.00 | 91.50 | 91.64 | 1,271,328 | -0.06(-0.07%) |
Mar 01, 2024 | 90.46 | 93.92 | 90.00 | 91.70 | 1,589,962 | +1.99(+2.22%) |
Feb 29, 2024 | 92.04 | 92.29 | 89.55 | 89.71 | 1,166,101 | -0.55(-0.61%) |
Feb 28, 2024 | 88.75 | 92.79 | 88.42 | 90.26 | 1,345,985 | +0.92(+1.03%) |
Feb 27, 2024 | 87.60 | 91.12 | 87.07 | 89.34 | 1,165,121 | +3.17(+3.68%) |
Feb 26, 2024 | 83.04 | 87.47 | 82.50 | 86.17 | 1,095,525 | +4.37(+5.34%) |
Feb 23, 2024 | 81.50 | 82.37 | 79.92 | 81.80 | 597,148 | +1.00(+1.24%) |
Feb 22, 2024 | 78.88 | 83.05 | 78.58 | 80.80 | 1,308,993 | +3.26(+4.20%) |
Feb 21, 2024 | 77.06 | 78.14 | 75.30 | 77.54 | 603,202 | -0.25(-0.32%) |
Feb 20, 2024 | 78.92 | 79.79 | 75.23 | 77.79 | 1,025,821 | -2.40(-2.99%) |
Feb 16, 2024 | 79.72 | 81.97 | 79.30 | 80.19 | 1,176,999 | -0.45(-0.56%) |
Feb 15, 2024 | 79.04 | 81.44 | 77.70 | 80.64 | 1,266,877 | +2.51(+3.21%) |
Feb 14, 2024 | 74.80 | 78.83 | 73.58 | 78.13 | 1,126,291 | +4.79(+6.53%) |
Feb 13, 2024 | 71.50 | 74.51 | 69.12 | 73.34 | 921,581 | -0.82(-1.11%) |
Feb 12, 2024 | 73.48 | 75.40 | 72.23 | 74.16 | 616,921 | +0.98(+1.34%) |
Feb 09, 2024 | 72.01 | 73.96 | 71.11 | 73.18 | 612,175 | +1.59(+2.22%) |
Feb 08, 2024 | 69.00 | 72.32 | 69.00 | 71.59 | 921,223 | +3.00(+4.37%) |
Feb 07, 2024 | 68.74 | 69.45 | 68.05 | 68.59 | 605,660 | +0.69(+1.02%) |
Feb 06, 2024 | 69.71 | 70.87 | 67.77 | 67.90 | 1,028,142 | -2.01(-2.88%) |
Feb 05, 2024 | 69.87 | 70.22 | 67.77 | 69.91 | 686,073 | -0.63(-0.89%) |
Feb 02, 2024 | 70.80 | 72.29 | 69.32 | 70.54 | 962,451 | -0.72(-1.01%) |
Feb 01, 2024 | 70.00 | 71.50 | 68.00 | 71.26 | 1,478,768 | +2.17(+3.14%) |
Jan 31, 2024 | 60.20 | 69.18 | 60.00 | 69.09 | 2,720,082 | +2.31(+3.46%) |
Jan 30, 2024 | 65.82 | 67.28 | 65.25 | 66.78 | 1,022,993 | +0.77(+1.17%) |
Jan 29, 2024 | 62.87 | 66.25 | 62.72 | 66.01 | 806,423 | +3.18(+5.06%) |
Jan 26, 2024 | 65.00 | 65.29 | 62.60 | 62.83 | 723,456 | -2.28(-3.50%) |
Jan 25, 2024 | 65.93 | 67.00 | 63.06 | 65.11 | 1,070,517 | +0.65(+1.01%) |
Jan 24, 2024 | 69.14 | 69.20 | 64.11 | 64.46 | 1,241,057 | -3.54(-5.21%) |
Jan 23, 2024 | 68.60 | 69.90 | 66.59 | 68.00 | 1,081,027 | -0.11(-0.16%) |
Jan 22, 2024 | 67.00 | 68.22 | 66.63 | 68.11 | 705,918 | +1.76(+2.65%) |
Jan 19, 2024 | 66.51 | 66.82 | 64.33 | 66.35 | 964,193 | +0.34(+0.52%) |
Jan 18, 2024 | 64.50 | 66.07 | 63.75 | 66.01 | 734,699 | +2.04(+3.19%) |
Jan 17, 2024 | 63.75 | 64.24 | 63.54 | 63.97 | 825,817 | -0.77(-1.19%) |
Jan 16, 2024 | 63.77 | 64.89 | 63.40 | 64.74 | 615,740 | +0.52(+0.81%) |
Jan 12, 2024 | 63.74 | 64.37 | 62.06 | 64.22 | 690,190 | +1.25(+1.99%) |
Jan 11, 2024 | 61.80 | 63.14 | 61.03 | 62.97 | 1,195,756 | +1.28(+2.07%) |
Jan 10, 2024 | 60.88 | 61.92 | 60.35 | 61.69 | 679,528 | +0.89(+1.46%) |
Jan 09, 2024 | 59.78 | 61.26 | 58.78 | 60.80 | 555,644 | +0.26(+0.43%) |
Jan 08, 2024 | 59.51 | 60.88 | 58.82 | 60.54 | 696,753 | +1.40(+2.37%) |
Jan 05, 2024 | 57.78 | 59.78 | 57.78 | 59.14 | 538,454 | +0.86(+1.48%) |
Jan 04, 2024 | 57.94 | 59.28 | 57.20 | 58.28 | 529,392 | +0.31(+0.53%) |
Jan 03, 2024 | 60.25 | 60.25 | 57.60 | 57.97 | 631,540 | -2.17(-3.61%) |
Jan 02, 2024 | 59.77 | 61.05 | 59.27 | 60.14 | 805,241 | +0.44(+0.74%) |
Dec 29, 2023 | 60.75 | 60.98 | 59.58 | 59.70 | 571,604 | -1.01(-1.66%) |
Dec 28, 2023 | 60.45 | 60.90 | 59.73 | 60.71 | 562,439 | +0.09(+0.15%) |
Dec 27, 2023 | 60.56 | 61.60 | 60.35 | 60.62 | 618,413 | +0.17(+0.28%) |
Dec 26, 2023 | 59.53 | 61.50 | 59.20 | 60.45 | 522,413 | +1.78(+3.03%) |
Dec 22, 2023 | 57.65 | 59.06 | 57.16 | 58.67 | 458,123 | +0.84(+1.45%) |
Dec 21, 2023 | 57.57 | 58.12 | 56.74 | 57.83 | 440,076 | +1.05(+1.85%) |
Dec 20, 2023 | 57.80 | 59.50 | 56.71 | 56.78 | 701,920 | -1.36(-2.34%) |
Dec 19, 2023 | 56.70 | 58.25 | 56.62 | 58.14 | 568,828 | +1.76(+3.12%) |
Dec 18, 2023 | 56.66 | 57.41 | 55.87 | 56.38 | 487,809 | -0.36(-0.63%) |
Dec 15, 2023 | 56.80 | 56.98 | 55.74 | 56.74 | 1,067,093 | +0.23(+0.41%) |
Dec 14, 2023 | 54.49 | 57.07 | 54.35 | 56.51 | 780,967 | +2.42(+4.47%) |
Dec 13, 2023 | 53.88 | 54.35 | 51.41 | 54.09 | 608,525 | +0.26(+0.48%) |
Dec 12, 2023 | 53.86 | 54.44 | 52.43 | 53.83 | 405,366 | -0.12(-0.22%) |
Dec 11, 2023 | 53.50 | 54.62 | 53.37 | 53.95 | 423,321 | +0.59(+1.11%) |
Dec 08, 2023 | 52.20 | 53.67 | 52.05 | 53.36 | 576,287 | +1.05(+2.01%) |
Dec 07, 2023 | 51.88 | 52.32 | 50.59 | 52.31 | 478,880 | +0.52(+1.00%) |
Dec 06, 2023 | 52.90 | 54.49 | 51.63 | 51.79 | 577,093 | -0.46(-0.88%) |
Dec 05, 2023 | 52.13 | 52.67 | 51.64 | 52.25 | 444,189 | -0.35(-0.67%) |
Dec 04, 2023 | 51.39 | 53.45 | 51.39 | 52.60 | 647,732 | +0.81(+1.56%) |
Dec 01, 2023 | 49.26 | 52.46 | 49.20 | 51.79 | 901,240 | +2.59(+5.26%) |
Nov 30, 2023 | 50.33 | 50.66 | 48.88 | 49.20 | 689,068 | -1.08(-2.15%) |
Nov 29, 2023 | 50.47 | 51.06 | 49.85 | 50.28 | 487,223 | +0.74(+1.49%) |
Nov 28, 2023 | 51.20 | 51.24 | 49.35 | 49.54 | 533,125 | -1.87(-3.64%) |
Nov 27, 2023 | 51.36 | 52.10 | 50.09 | 51.41 | 523,885 | -0.38(-0.73%) |
Nov 24, 2023 | 51.75 | 52.41 | 51.46 | 51.79 | 287,250 | +0.19(+0.37%) |
Nov 22, 2023 | 51.78 | 52.70 | 51.25 | 51.60 | 428,031 | -0.01(-0.02%) |
Nov 21, 2023 | 51.00 | 52.28 | 50.65 | 51.61 | 583,768 | -0.23(-0.44%) |
Nov 20, 2023 | 50.29 | 51.91 | 49.57 | 51.84 | 661,178 | +1.36(+2.69%) |
Nov 17, 2023 | 49.19 | 51.19 | 49.00 | 50.48 | 591,635 | +1.67(+3.42%) |
Nov 16, 2023 | 49.24 | 50.01 | 48.10 | 48.81 | 456,298 | -0.65(-1.31%) |
Nov 15, 2023 | 50.00 | 51.00 | 48.79 | 49.46 | 803,131 | -0.20(-0.40%) |
Nov 14, 2023 | 48.39 | 49.95 | 48.24 | 49.66 | 1,016,000 | +3.04(+6.52%) |
Nov 13, 2023 | 45.00 | 46.73 | 44.69 | 46.62 | 668,079 | +1.46(+3.23%) |
Nov 10, 2023 | 43.28 | 45.46 | 43.25 | 45.16 | 704,752 | +2.09(+4.85%) |
Nov 09, 2023 | 42.70 | 44.07 | 42.65 | 43.07 | 624,831 | +0.54(+1.27%) |
Nov 08, 2023 | 42.23 | 43.02 | 41.71 | 42.53 | 566,071 | +0.35(+0.83%) |
Nov 07, 2023 | 40.59 | 42.43 | 40.22 | 42.18 | 797,213 | +1.44(+3.53%) |
Nov 06, 2023 | 42.15 | 42.69 | 39.88 | 40.74 | 697,215 | -1.41(-3.35%) |
Nov 03, 2023 | 42.26 | 43.36 | 41.22 | 42.15 | 1,088,152 | +1.79(+4.44%) |
Nov 02, 2023 | 45.53 | 45.64 | 39.50 | 40.36 | 1,632,572 | -0.78(-1.90%) |