Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 107.10 | 107.23 | 106.22 | 106.39 | 395,016 | -1.23(-1.14%) |
Jun 06, 2024 | 107.30 | 107.67 | 106.59 | 107.62 | 418,502 | +0.51(+0.48%) |
Jun 05, 2024 | 107.83 | 108.07 | 106.40 | 107.11 | 605,104 | -0.37(-0.34%) |
Jun 04, 2024 | 107.41 | 108.44 | 107.00 | 107.48 | 568,282 | -1.12(-1.03%) |
Jun 03, 2024 | 109.50 | 109.51 | 107.52 | 108.60 | 614,638 | -0.67(-0.61%) |
May 31, 2024 | 109.25 | 109.47 | 107.45 | 109.27 | 1,655,030 | +0.87(+0.80%) |
May 30, 2024 | 105.10 | 108.66 | 105.00 | 108.40 | 1,630,508 | +5.55(+5.40%) |
May 29, 2024 | 104.19 | 104.31 | 102.80 | 102.85 | 668,767 | -2.19(-2.08%) |
May 28, 2024 | 105.31 | 105.49 | 104.62 | 105.04 | 427,922 | -0.26(-0.25%) |
May 24, 2024 | 104.29 | 105.77 | 104.19 | 105.30 | 862,648 | +0.69(+0.66%) |
May 23, 2024 | 106.48 | 106.65 | 104.28 | 104.61 | 570,302 | -1.35(-1.27%) |
May 22, 2024 | 105.39 | 106.43 | 105.00 | 105.96 | 933,911 | +0.08(+0.08%) |
May 21, 2024 | 105.48 | 106.38 | 105.26 | 105.88 | 658,566 | +0.04(+0.04%) |
May 20, 2024 | 106.79 | 107.19 | 105.84 | 105.84 | 327,975 | -0.95(-0.89%) |
May 17, 2024 | 106.15 | 106.87 | 105.77 | 106.79 | 1,492,648 | +0.80(+0.75%) |
May 16, 2024 | 105.32 | 106.49 | 105.18 | 105.99 | 812,742 | +0.50(+0.47%) |
May 15, 2024 | 104.55 | 105.52 | 104.22 | 105.49 | 606,142 | +1.19(+1.14%) |
May 14, 2024 | 104.99 | 105.00 | 103.92 | 104.30 | 593,245 | -0.31(-0.30%) |
May 13, 2024 | 103.50 | 104.71 | 103.30 | 104.61 | 561,560 | +1.40(+1.36%) |
May 10, 2024 | 103.48 | 104.08 | 103.18 | 103.21 | 540,065 | +0.12(+0.12%) |
May 09, 2024 | 102.10 | 103.11 | 101.96 | 103.09 | 618,635 | +1.24(+1.22%) |
May 08, 2024 | 100.62 | 101.98 | 100.32 | 101.85 | 564,941 | +0.83(+0.82%) |
May 07, 2024 | 102.00 | 102.12 | 100.89 | 101.02 | 634,532 | -0.80(-0.79%) |
May 06, 2024 | 101.84 | 102.04 | 100.96 | 101.82 | 1,595,965 | +0.65(+0.64%) |
May 03, 2024 | 100.11 | 101.31 | 99.99 | 101.17 | 2,470,596 | +1.95(+1.97%) |
May 02, 2024 | 98.04 | 99.34 | 97.72 | 99.22 | 1,936,711 | +1.84(+1.89%) |
May 01, 2024 | 96.98 | 98.29 | 96.52 | 97.38 | 534,608 | +0.55(+0.57%) |
Apr 30, 2024 | 97.18 | 97.96 | 96.74 | 96.83 | 799,542 | -1.16(-1.18%) |
Apr 29, 2024 | 98.31 | 98.67 | 97.60 | 97.99 | 697,407 | -0.17(-0.17%) |
Apr 26, 2024 | 97.97 | 98.45 | 97.60 | 98.16 | 502,507 | +0.48(+0.49%) |
Apr 25, 2024 | 96.44 | 97.97 | 95.84 | 97.68 | 649,138 | +0.41(+0.42%) |
Apr 24, 2024 | 98.79 | 98.81 | 96.82 | 97.27 | 3,537,112 | -1.20(-1.22%) |
Apr 23, 2024 | 98.11 | 98.86 | 97.88 | 98.47 | 1,981,290 | +0.64(+0.66%) |
Apr 22, 2024 | 97.02 | 97.95 | 96.71 | 97.83 | 3,236,499 | +1.32(+1.37%) |
Apr 19, 2024 | 95.66 | 96.76 | 95.39 | 96.51 | 990,546 | +0.95(+0.99%) |
Apr 18, 2024 | 95.39 | 96.35 | 95.10 | 95.56 | 685,113 | +0.12(+0.12%) |
Apr 17, 2024 | 95.23 | 96.58 | 94.80 | 95.44 | 832,507 | +0.37(+0.39%) |
Apr 16, 2024 | 95.98 | 96.07 | 94.87 | 95.07 | 924,080 | -1.50(-1.55%) |
Apr 15, 2024 | 97.92 | 98.34 | 96.15 | 96.57 | 591,777 | -0.60(-0.62%) |
Apr 12, 2024 | 98.09 | 98.50 | 96.78 | 97.17 | 838,060 | -1.80(-1.82%) |
Apr 11, 2024 | 99.49 | 99.55 | 98.18 | 98.97 | 833,993 | -0.57(-0.57%) |
Apr 10, 2024 | 100.09 | 100.09 | 98.82 | 99.54 | 1,393,369 | -1.82(-1.79%) |
Apr 09, 2024 | 101.87 | 102.44 | 100.43 | 101.36 | 843,464 | -0.27(-0.26%) |
Apr 08, 2024 | 100.94 | 101.66 | 100.80 | 101.63 | 781,491 | +0.70(+0.69%) |
Apr 05, 2024 | 99.60 | 101.12 | 99.31 | 100.93 | 795,677 | +1.34(+1.35%) |
Apr 04, 2024 | 99.71 | 100.91 | 99.12 | 99.58 | 2,577,361 | +0.71(+0.72%) |
Apr 03, 2024 | 98.11 | 99.33 | 97.99 | 98.87 | 1,765,922 | +0.64(+0.65%) |
Apr 02, 2024 | 98.52 | 98.62 | 97.87 | 98.23 | 1,781,754 | -0.68(-0.69%) |