Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 96.00 | 97.29 | 95.75 | 97.29 | 72,329 | +0.97(+1.01%) |
Jun 14, 2024 | 96.80 | 96.94 | 95.90 | 96.32 | 78,739 | -1.59(-1.62%) |
Jun 13, 2024 | 98.73 | 98.73 | 97.24 | 97.91 | 49,756 | -1.05(-1.06%) |
Jun 12, 2024 | 99.63 | 100.40 | 98.66 | 98.96 | 74,079 | +1.64(+1.69%) |
Jun 11, 2024 | 97.05 | 97.47 | 96.53 | 97.32 | 60,196 | -0.40(-0.41%) |
Jun 10, 2024 | 97.32 | 97.75 | 96.71 | 97.72 | 206,340 | -0.47(-0.48%) |
Jun 07, 2024 | 98.28 | 98.83 | 97.95 | 98.19 | 75,645 | -1.04(-1.05%) |
Jun 06, 2024 | 99.62 | 99.86 | 98.99 | 99.23 | 54,135 | -0.68(-0.68%) |
Jun 05, 2024 | 99.32 | 99.91 | 98.58 | 99.91 | 45,578 | +1.14(+1.15%) |
Jun 04, 2024 | 99.65 | 99.65 | 98.77 | 98.77 | 85,779 | -1.52(-1.52%) |
Jun 03, 2024 | 101.49 | 101.49 | 99.79 | 100.29 | 44,353 | -0.31(-0.31%) |
May 31, 2024 | 99.85 | 100.61 | 99.62 | 100.60 | 127,672 | +1.17(+1.18%) |
May 30, 2024 | 98.75 | 99.75 | 98.75 | 99.43 | 61,262 | +1.13(+1.15%) |
May 29, 2024 | 98.30 | 98.74 | 98.01 | 98.30 | 49,572 | -1.19(-1.20%) |
May 28, 2024 | 100.44 | 100.44 | 99.14 | 99.49 | 57,942 | -0.35(-0.35%) |
May 24, 2024 | 99.59 | 99.87 | 99.29 | 99.84 | 46,344 | +0.77(+0.78%) |
May 23, 2024 | 100.81 | 100.81 | 98.61 | 99.07 | 55,577 | -1.44(-1.43%) |
May 22, 2024 | 100.98 | 101.10 | 100.13 | 100.51 | 41,628 | -0.55(-0.54%) |
May 21, 2024 | 100.73 | 101.19 | 100.73 | 101.06 | 58,435 | -0.09(-0.09%) |
May 20, 2024 | 101.27 | 101.81 | 101.15 | 101.15 | 64,923 | -0.11(-0.11%) |
May 17, 2024 | 101.57 | 101.62 | 101.14 | 101.26 | 57,739 | -0.24(-0.24%) |
May 16, 2024 | 101.70 | 101.72 | 101.29 | 101.50 | 78,327 | -0.29(-0.28%) |
May 15, 2024 | 102.30 | 102.43 | 101.49 | 101.79 | 86,082 | +0.44(+0.43%) |
May 14, 2024 | 101.26 | 101.95 | 100.88 | 101.35 | 92,456 | +1.11(+1.11%) |
May 13, 2024 | 100.69 | 101.12 | 100.24 | 100.24 | 41,122 | +0.10(+0.10%) |
May 10, 2024 | 100.83 | 100.83 | 99.70 | 100.14 | 75,829 | -0.42(-0.42%) |
May 09, 2024 | 99.42 | 100.62 | 99.30 | 100.56 | 43,793 | +1.26(+1.27%) |
May 08, 2024 | 98.49 | 99.38 | 98.49 | 99.30 | 37,839 | -0.40(-0.40%) |
May 07, 2024 | 99.62 | 100.34 | 99.61 | 99.70 | 57,332 | +0.22(+0.22%) |
May 06, 2024 | 99.02 | 99.55 | 99.02 | 99.48 | 63,794 | +1.04(+1.06%) |
May 03, 2024 | 99.12 | 99.37 | 98.01 | 98.44 | 72,301 | +0.95(+0.97%) |
May 02, 2024 | 97.15 | 97.63 | 96.32 | 97.49 | 41,972 | +1.32(+1.37%) |
May 01, 2024 | 95.88 | 97.88 | 95.87 | 96.17 | 163,312 | +0.41(+0.43%) |
Apr 30, 2024 | 96.84 | 97.10 | 95.76 | 95.76 | 75,404 | -1.85(-1.90%) |
Apr 29, 2024 | 97.35 | 97.80 | 97.31 | 97.61 | 57,658 | +0.60(+0.62%) |
Apr 26, 2024 | 96.56 | 97.33 | 96.36 | 97.01 | 52,040 | +0.67(+0.70%) |
Apr 25, 2024 | 95.93 | 96.45 | 95.12 | 96.34 | 75,186 | -0.57(-0.59%) |
Apr 24, 2024 | 97.20 | 97.30 | 96.39 | 96.91 | 148,614 | -0.29(-0.30%) |
Apr 23, 2024 | 95.59 | 97.58 | 95.52 | 97.20 | 249,802 | +1.56(+1.63%) |
Apr 22, 2024 | 95.05 | 96.05 | 94.60 | 95.64 | 55,185 | +0.85(+0.90%) |
Apr 19, 2024 | 93.54 | 94.92 | 93.54 | 94.79 | 102,072 | +0.75(+0.80%) |
Apr 18, 2024 | 94.01 | 95.07 | 93.57 | 94.04 | 83,626 | +0.35(+0.37%) |
Apr 17, 2024 | 95.20 | 95.28 | 93.69 | 93.69 | 89,994 | -0.96(-1.01%) |
Apr 16, 2024 | 94.60 | 95.01 | 93.76 | 94.65 | 143,903 | -0.44(-0.46%) |
Apr 15, 2024 | 96.45 | 96.85 | 94.61 | 95.09 | 103,956 | -0.92(-0.96%) |
Apr 12, 2024 | 96.84 | 97.30 | 95.54 | 96.01 | 126,561 | -1.35(-1.39%) |
Apr 11, 2024 | 97.43 | 97.68 | 96.49 | 97.36 | 71,884 | +0.46(+0.47%) |
Apr 10, 2024 | 98.00 | 98.11 | 96.48 | 96.90 | 123,783 | -3.11(-3.11%) |
Apr 09, 2024 | 99.83 | 100.22 | 99.15 | 100.01 | 59,139 | +0.48(+0.48%) |
Apr 08, 2024 | 99.45 | 99.77 | 99.10 | 99.53 | 64,068 | +0.70(+0.71%) |
Apr 05, 2024 | 98.33 | 99.15 | 98.14 | 98.83 | 74,508 | +0.44(+0.45%) |
Apr 04, 2024 | 100.17 | 100.45 | 98.19 | 98.39 | 108,923 | -0.81(-0.82%) |
Apr 03, 2024 | 98.36 | 99.48 | 98.35 | 99.20 | 72,710 | +0.53(+0.54%) |
Apr 02, 2024 | 99.60 | 99.60 | 98.12 | 98.67 | 99,034 | -1.81(-1.80%) |