Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 100.36 | 100.99 | 99.51 | 100.75 | 918,133 | -0.26(-0.26%) |
Jun 13, 2024 | 100.74 | 101.15 | 99.62 | 101.01 | 708,944 | -0.12(-0.12%) |
Jun 12, 2024 | 101.00 | 101.46 | 99.61 | 101.13 | 833,468 | +0.94(+0.94%) |
Jun 11, 2024 | 99.44 | 100.20 | 98.27 | 100.19 | 798,168 | +0.34(+0.34%) |
Jun 10, 2024 | 98.88 | 100.03 | 98.34 | 99.85 | 943,818 | +0.63(+0.63%) |
Jun 07, 2024 | 98.69 | 100.02 | 98.31 | 99.22 | 1,061,995 | -0.09(-0.09%) |
Jun 06, 2024 | 100.91 | 101.71 | 98.73 | 99.31 | 1,119,679 | -1.49(-1.48%) |
Jun 05, 2024 | 100.57 | 100.99 | 99.61 | 100.80 | 761,968 | +0.36(+0.36%) |
Jun 04, 2024 | 98.52 | 100.47 | 98.42 | 100.44 | 1,233,054 | +1.52(+1.54%) |
Jun 03, 2024 | 100.85 | 101.21 | 97.32 | 98.92 | 1,350,133 | +0.34(+0.34%) |
May 31, 2024 | 99.46 | 100.44 | 98.06 | 98.58 | 6,836,502 | -0.65(-0.66%) |
May 30, 2024 | 98.81 | 99.53 | 97.99 | 99.23 | 1,786,135 | +0.69(+0.70%) |
May 29, 2024 | 99.79 | 100.96 | 98.45 | 98.54 | 1,613,538 | -2.13(-2.12%) |
May 28, 2024 | 102.01 | 102.58 | 100.29 | 100.67 | 2,062,312 | -1.52(-1.49%) |
May 24, 2024 | 100.10 | 102.31 | 99.80 | 102.19 | 1,867,268 | +2.33(+2.33%) |
May 23, 2024 | 100.88 | 101.05 | 99.81 | 99.86 | 1,175,415 | -0.90(-0.89%) |
May 22, 2024 | 99.54 | 100.92 | 99.51 | 100.76 | 1,207,450 | +1.23(+1.24%) |
May 21, 2024 | 98.62 | 99.75 | 98.15 | 99.53 | 882,175 | +0.91(+0.92%) |
May 20, 2024 | 98.74 | 99.79 | 97.34 | 98.62 | 1,278,032 | +0.02(+0.02%) |
May 17, 2024 | 98.30 | 98.94 | 97.42 | 98.60 | 1,319,357 | +0.15(+0.15%) |
May 16, 2024 | 98.68 | 99.20 | 98.41 | 98.45 | 1,261,172 | -0.45(-0.46%) |
May 15, 2024 | 97.75 | 99.37 | 97.74 | 98.90 | 1,425,513 | +1.96(+2.02%) |
May 14, 2024 | 96.17 | 97.23 | 95.23 | 96.94 | 1,310,858 | +1.07(+1.12%) |
May 13, 2024 | 96.71 | 96.71 | 95.70 | 95.87 | 1,273,821 | -0.63(-0.65%) |
May 10, 2024 | 96.37 | 96.82 | 95.47 | 96.50 | 1,521,602 | +0.56(+0.58%) |
May 09, 2024 | 96.69 | 97.46 | 95.88 | 95.94 | 1,860,593 | -0.79(-0.82%) |
May 08, 2024 | 96.69 | 96.90 | 96.28 | 96.73 | 1,038,983 | -0.54(-0.56%) |
May 07, 2024 | 97.04 | 97.39 | 96.14 | 97.27 | 1,240,873 | +0.28(+0.29%) |
May 06, 2024 | 96.90 | 97.24 | 96.02 | 96.99 | 632,566 | +1.10(+1.15%) |
May 03, 2024 | 94.81 | 96.13 | 94.52 | 95.89 | 940,032 | +2.04(+2.17%) |
May 02, 2024 | 94.40 | 95.00 | 93.11 | 93.85 | 1,265,869 | -0.53(-0.56%) |
May 01, 2024 | 93.64 | 95.21 | 93.45 | 94.38 | 1,091,863 | +0.70(+0.75%) |
Apr 30, 2024 | 94.53 | 95.44 | 93.60 | 93.68 | 1,287,859 | -1.21(-1.28%) |
Apr 29, 2024 | 94.15 | 95.56 | 94.02 | 94.89 | 1,869,188 | +0.77(+0.82%) |
Apr 26, 2024 | 93.56 | 94.34 | 92.61 | 94.12 | 1,151,387 | +0.33(+0.35%) |
Apr 25, 2024 | 92.64 | 94.11 | 90.86 | 93.79 | 1,921,353 | +1.39(+1.50%) |
Apr 24, 2024 | 93.44 | 95.40 | 88.74 | 92.40 | 3,370,044 | -1.32(-1.41%) |
Apr 23, 2024 | 91.78 | 93.84 | 91.40 | 93.72 | 2,554,669 | +2.49(+2.73%) |
Apr 22, 2024 | 89.14 | 91.47 | 88.13 | 91.23 | 1,995,455 | +2.34(+2.63%) |
Apr 19, 2024 | 88.83 | 89.65 | 88.41 | 88.89 | 5,196,763 | +0.09(+0.10%) |
Apr 18, 2024 | 90.55 | 90.65 | 88.42 | 88.80 | 2,378,125 | -1.75(-1.93%) |
Apr 17, 2024 | 91.58 | 92.15 | 90.10 | 90.55 | 2,265,107 | -0.34(-0.37%) |
Apr 16, 2024 | 89.67 | 91.37 | 89.47 | 90.89 | 2,097,780 | +1.03(+1.15%) |
Apr 15, 2024 | 88.47 | 90.77 | 88.47 | 89.86 | 2,158,339 | +2.49(+2.85%) |
Apr 12, 2024 | 86.64 | 87.76 | 86.04 | 87.37 | 1,299,009 | -0.04(-0.05%) |
Apr 11, 2024 | 88.29 | 88.94 | 86.25 | 87.41 | 1,241,028 | -0.79(-0.90%) |
Apr 10, 2024 | 87.73 | 88.59 | 87.33 | 88.20 | 1,142,460 | -1.00(-1.12%) |
Apr 09, 2024 | 88.01 | 89.68 | 87.58 | 89.20 | 1,215,083 | +1.53(+1.75%) |
Apr 08, 2024 | 87.45 | 88.14 | 87.05 | 87.67 | 923,804 | +0.58(+0.67%) |
Apr 05, 2024 | 86.96 | 87.58 | 86.59 | 87.09 | 1,993,784 | +0.40(+0.46%) |
Apr 04, 2024 | 88.12 | 88.12 | 86.60 | 86.69 | 1,543,260 | -0.56(-0.64%) |
Apr 03, 2024 | 86.45 | 87.79 | 85.91 | 87.25 | 3,037,991 | +0.67(+0.77%) |
Apr 02, 2024 | 87.31 | 87.31 | 86.55 | 86.58 | 1,424,182 | -0.96(-1.10%) |