Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 94.76 | 96.77 | 94.67 | 96.06 | 1,651,963 | +0.82(+0.86%) |
Jun 06, 2024 | 94.86 | 95.73 | 94.81 | 95.24 | 1,236,660 | +0.18(+0.19%) |
Jun 05, 2024 | 94.30 | 95.40 | 94.16 | 95.06 | 1,725,437 | +0.63(+0.67%) |
Jun 04, 2024 | 94.75 | 95.28 | 94.36 | 94.43 | 1,713,815 | -1.07(-1.12%) |
Jun 03, 2024 | 97.79 | 97.93 | 94.48 | 95.50 | 2,770,348 | -2.58(-2.63%) |
May 31, 2024 | 95.99 | 98.21 | 95.87 | 98.08 | 2,827,832 | +2.09(+2.18%) |
May 30, 2024 | 95.61 | 96.29 | 95.40 | 95.99 | 964,894 | +0.47(+0.50%) |
May 29, 2024 | 96.70 | 96.79 | 95.47 | 95.52 | 1,182,261 | -1.86(-1.91%) |
May 28, 2024 | 97.31 | 98.61 | 97.05 | 97.38 | 1,886,096 | +0.17(+0.17%) |
May 24, 2024 | 96.90 | 97.30 | 96.56 | 97.21 | 1,389,278 | +1.10(+1.15%) |
May 23, 2024 | 97.16 | 97.16 | 96.01 | 96.11 | 1,201,291 | -1.09(-1.12%) |
May 22, 2024 | 97.89 | 98.12 | 96.38 | 97.19 | 1,744,024 | -1.60(-1.62%) |
May 21, 2024 | 98.64 | 99.09 | 98.34 | 98.79 | 960,460 | +0.04(+0.04%) |
May 20, 2024 | 99.55 | 99.62 | 98.56 | 98.75 | 1,156,698 | -0.80(-0.80%) |
May 17, 2024 | 99.26 | 99.65 | 98.87 | 99.55 | 1,297,850 | +0.96(+0.97%) |
May 16, 2024 | 98.65 | 99.15 | 98.34 | 98.59 | 1,265,058 | -0.33(-0.33%) |
May 15, 2024 | 100.45 | 100.57 | 98.59 | 98.92 | 1,190,592 | -1.23(-1.23%) |
May 14, 2024 | 100.06 | 100.57 | 99.85 | 100.15 | 1,182,193 | +0.20(+0.20%) |
May 13, 2024 | 100.21 | 100.71 | 99.76 | 99.95 | 989,158 | -0.05(-0.05%) |
May 10, 2024 | 100.75 | 101.05 | 99.71 | 100.00 | 1,466,818 | -0.26(-0.26%) |
May 09, 2024 | 100.84 | 101.63 | 100.03 | 100.26 | 1,967,881 | -0.54(-0.54%) |
May 08, 2024 | 99.53 | 105.58 | 99.14 | 100.80 | 3,165,850 | +0.72(+0.72%) |
May 07, 2024 | 98.76 | 101.23 | 98.23 | 100.08 | 2,721,242 | +1.69(+1.71%) |
May 06, 2024 | 98.65 | 99.14 | 97.91 | 98.40 | 1,643,154 | +0.61(+0.63%) |
May 03, 2024 | 97.75 | 98.43 | 97.57 | 97.78 | 1,527,567 | +0.34(+0.34%) |
May 02, 2024 | 98.54 | 99.15 | 97.16 | 97.45 | 1,619,342 | -0.73(-0.74%) |
May 01, 2024 | 98.95 | 99.41 | 97.68 | 98.18 | 1,962,152 | -0.44(-0.45%) |
Apr 30, 2024 | 99.72 | 100.05 | 98.51 | 98.62 | 2,477,015 | -1.71(-1.70%) |
Apr 29, 2024 | 101.17 | 101.43 | 99.58 | 100.33 | 2,132,795 | -0.42(-0.42%) |
Apr 26, 2024 | 99.96 | 101.17 | 99.39 | 100.75 | 2,688,095 | +2.42(+2.46%) |
Apr 25, 2024 | 99.33 | 99.63 | 97.85 | 98.34 | 1,741,444 | -1.09(-1.09%) |
Apr 24, 2024 | 98.69 | 99.45 | 98.41 | 99.42 | 1,142,921 | +0.23(+0.23%) |
Apr 23, 2024 | 98.39 | 99.60 | 98.28 | 99.19 | 1,108,855 | -0.04(-0.04%) |
Apr 22, 2024 | 99.17 | 99.77 | 98.30 | 99.23 | 1,533,876 | -0.15(-0.15%) |
Apr 19, 2024 | 98.35 | 99.46 | 97.83 | 99.38 | 2,055,006 | +1.32(+1.35%) |
Apr 18, 2024 | 99.21 | 99.21 | 97.57 | 98.06 | 1,981,322 | -0.30(-0.30%) |
Apr 17, 2024 | 98.47 | 98.93 | 97.80 | 98.36 | 1,753,657 | +0.54(+0.55%) |
Apr 16, 2024 | 98.71 | 98.74 | 97.37 | 97.81 | 1,390,549 | -1.29(-1.30%) |
Apr 15, 2024 | 100.78 | 101.25 | 98.28 | 99.11 | 1,257,462 | -1.06(-1.05%) |
Apr 12, 2024 | 101.21 | 101.96 | 99.86 | 100.16 | 1,447,346 | -1.36(-1.34%) |
Apr 11, 2024 | 102.11 | 102.39 | 101.24 | 101.52 | 1,085,693 | -0.61(-0.60%) |
Apr 10, 2024 | 102.30 | 103.45 | 101.52 | 102.14 | 1,444,935 | -1.21(-1.17%) |
Apr 09, 2024 | 103.06 | 104.07 | 102.70 | 103.35 | 969,484 | +0.92(+0.90%) |
Apr 08, 2024 | 103.52 | 103.85 | 102.27 | 102.43 | 1,788,358 | -0.94(-0.91%) |
Apr 05, 2024 | 103.25 | 103.61 | 102.23 | 103.37 | 1,096,397 | +0.38(+0.36%) |
Apr 04, 2024 | 105.10 | 105.25 | 102.60 | 102.99 | 1,649,008 | -1.44(-1.38%) |
Apr 03, 2024 | 103.39 | 104.71 | 103.39 | 104.43 | 2,208,050 | +1.66(+1.61%) |
Apr 02, 2024 | 102.35 | 102.94 | 101.50 | 102.78 | 2,137,355 | +2.08(+2.07%) |