Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 96.74 | 97.39 | 95.64 | 95.89 | 3,469,227 | -1.87(-1.91%) |
Jun 06, 2024 | 97.61 | 97.96 | 97.05 | 97.76 | 2,485,358 | +0.36(+0.37%) |
Jun 05, 2024 | 95.67 | 97.41 | 95.41 | 97.40 | 3,500,708 | +2.55(+2.69%) |
Jun 04, 2024 | 95.97 | 96.52 | 94.70 | 94.85 | 2,760,157 | -0.82(-0.86%) |
Jun 03, 2024 | 97.57 | 97.80 | 95.02 | 95.67 | 3,335,762 | -1.53(-1.57%) |
May 31, 2024 | 97.15 | 97.80 | 96.54 | 97.20 | 2,827,236 | -1.71(-1.73%) |
May 30, 2024 | 98.57 | 99.28 | 98.05 | 98.91 | 2,530,281 | +0.44(+0.45%) |
May 29, 2024 | 98.50 | 99.10 | 97.94 | 98.47 | 2,288,448 | -1.29(-1.29%) |
May 28, 2024 | 100.15 | 100.91 | 99.44 | 99.76 | 3,051,965 | -0.52(-0.52%) |
May 24, 2024 | 101.23 | 101.45 | 100.05 | 100.28 | 2,662,272 | -1.15(-1.13%) |
May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 3,260,560 | -0.98(-0.96%) |
May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 3,168,240 | -2.73(-2.60%) |
May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 3,737,475 | -3.73(-3.43%) |
May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 2,574,234 | -1.71(-1.55%) |
May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 6,284,961 | -2.01(-1.79%) |
May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 9,221,298 | +1.84(+1.66%) |
May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 4,113,255 | +1.33(+1.22%) |
May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 2,762,442 | -2.37(-2.12%) |
May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 3,632,123 | +3.13(+2.88%) |
May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 2,806,615 | -2.21(-1.99%) |
May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 1,401,700 | +1.27(+1.16%) |
May 08, 2024 | 108.19 | 109.92 | 107.90 | 109.60 | 1,682,504 | -0.93(-0.84%) |
May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 3,102,189 | -2.80(-2.47%) |
May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 1,880,715 | -0.08(-0.07%) |
May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 3,724,512 | +1.66(+1.49%) |
May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 6,901,983 | +7.43(+7.12%) |
May 01, 2024 | 103.50 | 105.52 | 102.88 | 104.32 | 2,636,585 | +0.92(+0.89%) |
Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 3,577,827 | -2.77(-2.61%) |
Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 9,590,243 | +5.65(+5.62%) |
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 4,816,714 | +0.62(+0.62%) |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 1,566,699 | +0.71(+0.72%) |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 2,929,743 | +0.96(+0.98%) |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 2,360,052 | +0.98(+1.01%) |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.25 | 2,852,103 | +2.20(+2.31%) |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 1,848,153 | -0.53(-0.55%) |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 2,595,470 | +1.17(+1.24%) |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 2,850,245 | -1.71(-1.78%) |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 3,339,932 | -0.09(-0.09%) |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 3,471,958 | -1.33(-1.36%) |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 5,304,924 | -4.78(-4.67%) |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 2,042,249 | +0.71(+0.70%) |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 2,897,500 | -1.89(-1.83%) |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 2,481,149 | +0.45(+0.44%) |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 4,435,637 | -3.44(-3.23%) |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 3,056,537 | -1.98(-1.83%) |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 2,413,690 | +0.15(+0.14%) |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 1,917,287 | -0.21(-0.19%) |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 1,997,732 | +0.09(+0.08%) |