Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 96.32 | 98.36 | 96.03 | 96.88 | 293,077 | +3.51(+3.76%) |
Jun 11, 2024 | 93.12 | 94.15 | 92.53 | 93.37 | 237,147 | -0.68(-0.72%) |
Jun 10, 2024 | 93.49 | 94.88 | 93.49 | 94.05 | 168,162 | -0.66(-0.70%) |
Jun 07, 2024 | 94.88 | 95.55 | 93.91 | 94.71 | 144,407 | -0.73(-0.76%) |
Jun 06, 2024 | 96.15 | 96.93 | 94.64 | 95.44 | 311,370 | -1.23(-1.27%) |
Jun 05, 2024 | 94.84 | 97.29 | 93.75 | 96.67 | 198,024 | +2.65(+2.82%) |
Jun 04, 2024 | 94.33 | 96.27 | 93.97 | 94.02 | 254,908 | -1.07(-1.12%) |
Jun 03, 2024 | 96.07 | 96.07 | 93.01 | 95.09 | 187,904 | -0.55(-0.57%) |
May 31, 2024 | 95.55 | 95.70 | 93.96 | 95.64 | 255,921 | +0.22(+0.23%) |
May 30, 2024 | 94.55 | 95.65 | 94.22 | 95.42 | 197,708 | +1.16(+1.23%) |
May 29, 2024 | 95.68 | 96.51 | 94.19 | 94.26 | 258,802 | -2.48(-2.56%) |
May 28, 2024 | 98.16 | 98.55 | 96.46 | 96.74 | 199,227 | -0.80(-0.82%) |
May 24, 2024 | 97.45 | 97.80 | 96.55 | 97.54 | 229,527 | +1.08(+1.12%) |
May 23, 2024 | 96.75 | 97.40 | 95.63 | 96.46 | 256,422 | +0.29(+0.30%) |
May 22, 2024 | 94.73 | 96.17 | 94.57 | 96.17 | 218,119 | +1.34(+1.41%) |
May 21, 2024 | 93.78 | 94.85 | 93.58 | 94.83 | 131,481 | +0.45(+0.48%) |
May 20, 2024 | 93.46 | 95.20 | 93.46 | 94.38 | 192,011 | +0.93(+0.99%) |
May 17, 2024 | 93.82 | 94.18 | 92.58 | 93.45 | 165,550 | +0.12(+0.13%) |
May 16, 2024 | 95.17 | 95.34 | 93.32 | 93.33 | 182,756 | -1.77(-1.86%) |
May 15, 2024 | 93.76 | 95.35 | 93.00 | 95.10 | 215,579 | +2.10(+2.26%) |
May 14, 2024 | 93.22 | 93.23 | 92.28 | 93.00 | 173,092 | +0.98(+1.06%) |
May 13, 2024 | 92.95 | 93.42 | 92.00 | 92.02 | 142,009 | -0.43(-0.46%) |
May 10, 2024 | 92.01 | 92.81 | 91.51 | 92.45 | 169,047 | +0.67(+0.73%) |
May 09, 2024 | 91.80 | 92.30 | 91.17 | 91.78 | 182,710 | +0.37(+0.40%) |
May 08, 2024 | 89.77 | 91.55 | 89.31 | 91.41 | 186,552 | +1.05(+1.16%) |
May 07, 2024 | 88.04 | 90.88 | 87.75 | 90.36 | 283,033 | +2.63(+3.00%) |
May 06, 2024 | 88.86 | 90.26 | 87.38 | 87.73 | 208,259 | -0.45(-0.51%) |
May 03, 2024 | 90.95 | 91.10 | 87.25 | 88.18 | 278,960 | -0.68(-0.76%) |
May 02, 2024 | 88.26 | 88.89 | 86.39 | 88.86 | 467,977 | +7.59(+9.33%) |
May 01, 2024 | 81.18 | 82.75 | 80.98 | 81.28 | 244,859 | +0.05(+0.06%) |
Apr 30, 2024 | 83.65 | 84.39 | 81.17 | 81.23 | 303,090 | -3.17(-3.75%) |
Apr 29, 2024 | 83.85 | 84.53 | 83.80 | 84.40 | 209,279 | +1.04(+1.25%) |
Apr 26, 2024 | 83.24 | 84.08 | 83.22 | 83.36 | 167,230 | +0.51(+0.62%) |
Apr 25, 2024 | 82.08 | 83.19 | 81.96 | 82.85 | 273,955 | -0.36(-0.43%) |
Apr 24, 2024 | 83.95 | 85.51 | 82.60 | 83.21 | 276,394 | -0.98(-1.16%) |
Apr 23, 2024 | 83.48 | 84.81 | 83.48 | 84.19 | 186,065 | +0.86(+1.03%) |
Apr 22, 2024 | 82.21 | 83.68 | 81.72 | 83.33 | 210,122 | +1.45(+1.77%) |
Apr 19, 2024 | 81.28 | 82.67 | 80.86 | 81.88 | 235,779 | +0.18(+0.22%) |
Apr 18, 2024 | 82.46 | 83.34 | 81.53 | 81.70 | 171,555 | -0.59(-0.72%) |
Apr 17, 2024 | 85.08 | 85.13 | 82.18 | 82.29 | 286,802 | -2.19(-2.59%) |
Apr 16, 2024 | 84.29 | 84.93 | 83.33 | 84.48 | 182,105 | -0.28(-0.33%) |
Apr 15, 2024 | 85.86 | 86.29 | 84.42 | 84.76 | 171,799 | -0.46(-0.54%) |
Apr 12, 2024 | 86.86 | 87.03 | 84.79 | 85.22 | 259,762 | -2.49(-2.84%) |
Apr 11, 2024 | 87.25 | 87.90 | 86.51 | 87.70 | 211,124 | +0.73(+0.84%) |
Apr 10, 2024 | 87.27 | 87.74 | 86.09 | 86.98 | 284,357 | -2.06(-2.31%) |
Apr 09, 2024 | 89.76 | 89.76 | 88.37 | 89.03 | 169,823 | -0.23(-0.26%) |
Apr 08, 2024 | 89.75 | 89.81 | 88.85 | 89.26 | 170,788 | +0.34(+0.38%) |
Apr 05, 2024 | 89.43 | 89.66 | 88.52 | 88.92 | 211,374 | -0.34(-0.38%) |
Apr 04, 2024 | 90.45 | 91.02 | 88.56 | 89.26 | 327,240 | +0.02(+0.02%) |
Apr 03, 2024 | 87.83 | 90.11 | 87.83 | 89.24 | 517,101 | +0.97(+1.10%) |
Apr 02, 2024 | 89.94 | 89.94 | 87.75 | 88.27 | 264,078 | -2.46(-2.71%) |