Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 101.89 | 102.54 | 100.76 | 100.84 | 1,254,451 | -0.77(-0.76%) |
Jun 27, 2024 | 101.28 | 101.78 | 101.11 | 101.61 | 1,401,631 | +0.33(+0.33%) |
Jun 26, 2024 | 100.63 | 101.33 | 100.57 | 101.28 | 1,177,510 | +0.58(+0.57%) |
Jun 25, 2024 | 99.90 | 100.83 | 99.74 | 100.70 | 986,262 | +1.25(+1.26%) |
Jun 24, 2024 | 100.38 | 100.76 | 99.41 | 99.45 | 1,428,701 | -1.05(-1.04%) |
Jun 21, 2024 | 100.71 | 101.02 | 100.09 | 100.50 | 1,099,353 | -0.18(-0.18%) |
Jun 20, 2024 | 101.77 | 101.92 | 100.24 | 100.68 | 1,650,618 | -0.71(-0.70%) |
Jun 18, 2024 | 101.29 | 101.46 | 100.97 | 101.39 | 2,288,952 | +0.07(+0.07%) |
Jun 17, 2024 | 100.40 | 101.77 | 100.11 | 101.32 | 1,116,265 | +0.97(+0.97%) |
Jun 14, 2024 | 99.89 | 100.39 | 99.70 | 100.35 | 1,005,813 | +0.36(+0.36%) |
Jun 13, 2024 | 100.35 | 100.38 | 99.40 | 99.99 | 1,176,577 | +0.41(+0.41%) |
Jun 12, 2024 | 99.19 | 100.28 | 98.97 | 99.58 | 1,808,521 | +1.31(+1.33%) |
Jun 11, 2024 | 97.30 | 98.28 | 96.94 | 98.28 | 1,483,810 | +0.93(+0.95%) |
Jun 10, 2024 | 96.87 | 97.46 | 96.63 | 97.35 | 920,471 | +0.34(+0.35%) |
Jun 07, 2024 | 97.03 | 97.55 | 96.69 | 97.01 | 1,138,683 | -0.15(-0.15%) |
Jun 06, 2024 | 97.31 | 97.48 | 96.77 | 97.16 | 1,758,662 | +0.01(+0.01%) |
Jun 05, 2024 | 95.93 | 97.15 | 95.78 | 97.15 | 921,842 | +1.87(+1.96%) |
Jun 04, 2024 | 95.01 | 95.44 | 94.59 | 95.28 | 1,041,148 | +0.21(+0.22%) |
Jun 03, 2024 | 95.13 | 95.25 | 93.91 | 95.07 | 1,356,437 | +0.72(+0.76%) |
May 31, 2024 | 94.61 | 94.64 | 92.74 | 94.35 | 1,356,051 | -0.02(-0.02%) |
May 30, 2024 | 95.37 | 95.38 | 94.07 | 94.37 | 1,236,340 | -1.57(-1.63%) |
May 29, 2024 | 95.56 | 96.18 | 95.43 | 95.94 | 1,238,053 | -0.45(-0.47%) |
May 28, 2024 | 96.18 | 96.39 | 95.74 | 96.39 | 1,057,666 | +0.57(+0.59%) |
May 24, 2024 | 95.22 | 95.97 | 94.98 | 95.82 | 750,015 | +0.89(+0.94%) |
May 23, 2024 | 96.16 | 96.29 | 94.62 | 94.93 | 1,127,858 | -0.24(-0.25%) |
May 22, 2024 | 95.42 | 95.53 | 94.67 | 95.17 | 954,865 | -0.31(-0.32%) |
May 21, 2024 | 94.90 | 95.48 | 94.80 | 95.48 | 850,860 | +0.30(+0.31%) |
May 20, 2024 | 94.66 | 95.26 | 94.53 | 95.18 | 1,094,860 | +0.55(+0.58%) |
May 17, 2024 | 94.75 | 94.80 | 94.14 | 94.63 | 916,753 | +0.03(+0.03%) |
May 16, 2024 | 94.96 | 95.27 | 94.53 | 94.60 | 982,980 | -0.33(-0.35%) |
May 15, 2024 | 93.90 | 95.00 | 93.72 | 94.93 | 1,960,305 | +1.49(+1.59%) |
May 14, 2024 | 92.71 | 93.57 | 92.68 | 93.44 | 893,283 | +0.63(+0.68%) |
May 13, 2024 | 93.04 | 93.08 | 92.56 | 92.81 | 933,341 | +0.00(+0.00%) |
May 10, 2024 | 93.04 | 93.33 | 92.51 | 92.81 | 954,364 | +0.08(+0.09%) |
May 09, 2024 | 92.52 | 92.83 | 92.19 | 92.73 | 888,272 | +0.28(+0.30%) |
May 08, 2024 | 92.12 | 92.76 | 92.10 | 92.45 | 1,072,177 | -0.15(-0.16%) |
May 07, 2024 | 92.71 | 92.96 | 92.44 | 92.60 | 1,127,080 | -0.04(-0.04%) |
May 06, 2024 | 91.76 | 92.64 | 91.59 | 92.64 | 1,173,050 | +1.29(+1.41%) |
May 03, 2024 | 91.36 | 91.59 | 90.80 | 91.35 | 1,437,039 | +1.56(+1.74%) |
May 02, 2024 | 89.34 | 89.89 | 88.48 | 89.79 | 1,410,384 | +1.15(+1.30%) |
May 01, 2024 | 88.98 | 90.39 | 88.40 | 88.65 | 2,705,480 | -0.31(-0.35%) |
Apr 30, 2024 | 90.43 | 90.80 | 88.94 | 88.96 | 1,407,887 | -1.69(-1.86%) |
Apr 29, 2024 | 90.95 | 90.99 | 90.06 | 90.64 | 1,306,781 | +0.16(+0.18%) |
Apr 26, 2024 | 90.07 | 90.82 | 89.72 | 90.48 | 1,387,440 | +1.73(+1.95%) |
Apr 25, 2024 | 87.28 | 88.86 | 86.98 | 88.76 | 1,797,717 | -0.45(-0.50%) |
Apr 24, 2024 | 89.88 | 90.04 | 88.74 | 89.21 | 1,437,596 | -0.07(-0.08%) |
Apr 23, 2024 | 88.38 | 89.39 | 88.21 | 89.28 | 1,577,817 | +1.50(+1.71%) |
Apr 22, 2024 | 87.54 | 88.30 | 86.75 | 87.78 | 1,535,563 | +0.83(+0.95%) |
Apr 19, 2024 | 88.72 | 88.79 | 86.63 | 86.95 | 2,162,196 | -1.98(-2.22%) |
Apr 18, 2024 | 89.51 | 89.95 | 88.80 | 88.93 | 1,324,116 | -0.39(-0.44%) |
Apr 17, 2024 | 90.66 | 90.76 | 89.09 | 89.32 | 1,425,394 | -0.86(-0.95%) |
Apr 16, 2024 | 90.22 | 90.72 | 89.85 | 90.17 | 1,751,947 | +0.10(+0.11%) |
Apr 15, 2024 | 92.45 | 92.51 | 89.99 | 90.07 | 1,566,452 | -1.80(-1.96%) |
Apr 12, 2024 | 92.45 | 92.69 | 91.47 | 91.87 | 1,348,302 | -1.30(-1.39%) |
Apr 11, 2024 | 92.16 | 93.34 | 91.58 | 93.17 | 1,197,617 | +1.38(+1.50%) |
Apr 10, 2024 | 91.22 | 91.98 | 91.20 | 91.79 | 1,627,193 | -0.59(-0.64%) |
Apr 09, 2024 | 92.66 | 92.72 | 91.37 | 92.38 | 1,051,602 | +0.09(+0.10%) |
Apr 08, 2024 | 92.53 | 92.65 | 91.99 | 92.29 | 1,101,121 | +0.02(+0.02%) |
Apr 05, 2024 | 91.35 | 92.70 | 91.23 | 92.27 | 1,366,801 | +1.34(+1.47%) |
Apr 04, 2024 | 92.97 | 93.28 | 90.89 | 90.93 | 1,455,953 | -1.29(-1.40%) |
Apr 03, 2024 | 91.58 | 92.57 | 91.52 | 92.22 | 1,269,487 | +0.34(+0.37%) |
Apr 02, 2024 | 91.52 | 91.92 | 91.15 | 91.88 | 1,484,565 | -0.82(-0.88%) |