Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 91.59 | 92.74 | 90.51 | 91.96 | 95,353 | -0.49(-0.53%) |
Jun 06, 2024 | 91.69 | 92.55 | 91.08 | 92.45 | 41,387 | +0.21(+0.23%) |
Jun 05, 2024 | 93.23 | 93.23 | 91.73 | 92.24 | 47,519 | -0.57(-0.61%) |
Jun 04, 2024 | 92.25 | 93.25 | 92.25 | 92.81 | 53,325 | -0.14(-0.15%) |
Jun 03, 2024 | 94.45 | 94.45 | 91.51 | 92.95 | 52,790 | -1.03(-1.10%) |
May 31, 2024 | 92.55 | 94.09 | 92.23 | 93.98 | 120,188 | +1.30(+1.40%) |
May 30, 2024 | 91.67 | 93.49 | 91.01 | 92.68 | 105,369 | +1.24(+1.36%) |
May 29, 2024 | 92.52 | 94.47 | 91.39 | 91.44 | 114,996 | -3.34(-3.52%) |
May 28, 2024 | 96.16 | 96.16 | 94.11 | 94.78 | 91,097 | -1.22(-1.27%) |
May 24, 2024 | 95.00 | 96.24 | 94.21 | 96.00 | 114,778 | +1.60(+1.69%) |
May 23, 2024 | 95.50 | 95.50 | 93.82 | 94.40 | 101,718 | -0.53(-0.56%) |
May 22, 2024 | 95.14 | 95.89 | 93.92 | 94.93 | 63,848 | -0.06(-0.06%) |
May 21, 2024 | 94.53 | 95.09 | 93.65 | 94.99 | 57,676 | +0.42(+0.44%) |
May 20, 2024 | 93.62 | 95.16 | 93.62 | 94.57 | 66,538 | -0.43(-0.45%) |
May 17, 2024 | 95.25 | 95.25 | 93.32 | 95.00 | 88,221 | +0.23(+0.24%) |
May 16, 2024 | 94.06 | 95.43 | 94.06 | 94.77 | 65,460 | -0.08(-0.08%) |
May 15, 2024 | 95.71 | 96.20 | 94.72 | 94.85 | 152,809 | +0.10(+0.11%) |
May 14, 2024 | 96.28 | 96.35 | 94.56 | 94.75 | 69,800 | -0.43(-0.45%) |
May 13, 2024 | 96.61 | 97.10 | 95.18 | 95.18 | 74,165 | -1.08(-1.12%) |
May 10, 2024 | 96.50 | 97.84 | 95.79 | 96.26 | 52,035 | +0.13(+0.14%) |
May 09, 2024 | 95.39 | 98.33 | 93.87 | 96.13 | 105,916 | +2.15(+2.29%) |
May 08, 2024 | 93.35 | 94.12 | 93.19 | 93.98 | 57,873 | +0.17(+0.18%) |
May 07, 2024 | 94.74 | 95.33 | 93.81 | 93.81 | 51,913 | -1.04(-1.10%) |
May 06, 2024 | 93.79 | 95.07 | 93.79 | 94.85 | 83,783 | +1.06(+1.13%) |
May 03, 2024 | 93.99 | 94.13 | 92.83 | 93.79 | 67,831 | +0.61(+0.65%) |
May 02, 2024 | 93.03 | 93.65 | 92.33 | 93.18 | 67,894 | +0.89(+0.96%) |
May 01, 2024 | 93.50 | 93.50 | 91.89 | 92.29 | 61,371 | -0.95(-1.02%) |
Apr 30, 2024 | 93.98 | 94.94 | 93.11 | 93.24 | 51,070 | -1.06(-1.12%) |
Apr 29, 2024 | 94.10 | 94.82 | 94.10 | 94.30 | 54,299 | +0.32(+0.34%) |
Apr 26, 2024 | 92.58 | 94.86 | 92.58 | 93.98 | 64,889 | +1.52(+1.64%) |
Apr 25, 2024 | 91.60 | 93.50 | 91.60 | 92.46 | 70,837 | +0.03(+0.03%) |
Apr 24, 2024 | 90.78 | 92.50 | 90.36 | 92.43 | 61,745 | +1.04(+1.14%) |
Apr 23, 2024 | 90.14 | 92.11 | 90.00 | 91.39 | 88,599 | +1.39(+1.54%) |
Apr 22, 2024 | 90.40 | 90.87 | 89.07 | 90.00 | 97,751 | -0.04(-0.04%) |
Apr 19, 2024 | 89.20 | 90.25 | 88.56 | 90.04 | 132,005 | +0.58(+0.65%) |
Apr 18, 2024 | 91.00 | 91.13 | 89.30 | 89.46 | 144,041 | -1.41(-1.55%) |
Apr 17, 2024 | 94.35 | 94.35 | 90.37 | 90.87 | 101,266 | -2.67(-2.85%) |
Apr 16, 2024 | 92.93 | 95.49 | 92.65 | 93.54 | 98,385 | -0.17(-0.18%) |
Apr 15, 2024 | 95.44 | 96.00 | 93.38 | 93.71 | 76,205 | -1.12(-1.18%) |
Apr 12, 2024 | 95.88 | 96.34 | 94.50 | 94.83 | 57,101 | -1.32(-1.37%) |
Apr 11, 2024 | 97.03 | 97.88 | 95.54 | 96.15 | 107,358 | -0.03(-0.03%) |
Apr 10, 2024 | 95.61 | 96.98 | 94.86 | 96.18 | 124,772 | +0.08(+0.08%) |
Apr 09, 2024 | 95.63 | 96.17 | 95.24 | 96.10 | 72,615 | +0.56(+0.59%) |
Apr 08, 2024 | 95.44 | 96.78 | 95.00 | 95.54 | 61,117 | +0.10(+0.10%) |
Apr 05, 2024 | 96.05 | 96.32 | 95.12 | 95.44 | 49,445 | -0.35(-0.37%) |
Apr 04, 2024 | 96.69 | 97.89 | 95.53 | 95.79 | 83,713 | -0.18(-0.19%) |
Apr 03, 2024 | 94.32 | 96.43 | 94.32 | 95.97 | 103,032 | +1.42(+1.50%) |
Apr 02, 2024 | 94.90 | 95.12 | 93.70 | 94.55 | 89,040 | -1.36(-1.42%) |