Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 88.24 | 89.93 | 88.24 | 89.78 | 1,634,837 | +2.02(+2.30%) |
Jun 07, 2024 | 90.74 | 91.09 | 86.66 | 87.76 | 1,845,261 | -6.16(-6.56%) |
Jun 06, 2024 | 90.07 | 94.16 | 90.07 | 93.92 | 1,424,509 | +3.41(+3.77%) |
Jun 05, 2024 | 89.27 | 90.65 | 88.91 | 90.51 | 1,360,696 | +1.60(+1.80%) |
Jun 04, 2024 | 92.07 | 92.07 | 88.56 | 88.91 | 1,867,536 | -4.66(-4.98%) |
Jun 03, 2024 | 93.06 | 93.92 | 92.43 | 93.57 | 2,564,897 | +0.62(+0.67%) |
May 31, 2024 | 93.57 | 94.48 | 91.67 | 92.95 | 2,766,765 | -0.92(-0.98%) |
May 30, 2024 | 92.77 | 94.47 | 92.44 | 93.87 | 1,114,512 | +1.43(+1.55%) |
May 29, 2024 | 93.41 | 94.06 | 92.25 | 92.44 | 821,786 | -1.63(-1.73%) |
May 28, 2024 | 93.68 | 94.44 | 93.04 | 94.07 | 854,165 | +0.24(+0.26%) |
May 27, 2024 | 93.31 | 93.98 | 92.87 | 93.83 | 244,188 | +1.30(+1.40%) |
May 24, 2024 | 92.96 | 93.30 | 92.21 | 92.53 | 724,887 | +0.07(+0.08%) |
May 23, 2024 | 92.60 | 92.97 | 91.51 | 92.46 | 1,378,885 | -0.63(-0.68%) |
May 22, 2024 | 94.85 | 95.22 | 92.58 | 93.09 | 1,253,336 | -2.62(-2.74%) |
May 21, 2024 | 96.00 | 96.20 | 95.12 | 95.71 | 1,976,632 | +0.27(+0.28%) |
May 17, 2024 | 95.44 | 0 | +1.74(+1.86%) | |||
May 16, 2024 | 93.47 | 94.19 | 93.18 | 93.70 | 1,070,545 | -0.32(-0.34%) |
May 15, 2024 | 94.03 | 94.60 | 92.77 | 94.02 | 958,035 | +0.31(+0.33%) |
May 14, 2024 | 93.00 | 93.80 | 92.58 | 93.71 | 782,052 | +1.08(+1.17%) |
May 13, 2024 | 93.00 | 93.95 | 91.79 | 92.63 | 957,354 | -0.90(-0.96%) |
May 10, 2024 | 93.96 | 94.36 | 93.12 | 93.53 | 2,007,737 | +0.38(+0.41%) |
May 09, 2024 | 91.28 | 93.27 | 91.28 | 93.15 | 1,541,577 | +2.06(+2.26%) |
May 08, 2024 | 89.54 | 91.58 | 89.54 | 91.09 | 1,036,987 | +0.65(+0.72%) |
May 07, 2024 | 90.55 | 90.77 | 89.75 | 90.44 | 854,468 | +0.05(+0.06%) |
May 06, 2024 | 90.00 | 90.75 | 89.91 | 90.39 | 2,619,401 | +1.39(+1.56%) |
May 03, 2024 | 89.11 | 89.48 | 88.01 | 89.00 | 945,034 | -0.05(-0.06%) |
May 02, 2024 | 87.77 | 89.48 | 87.70 | 89.05 | 1,468,320 | +0.64(+0.72%) |
May 01, 2024 | 87.91 | 89.80 | 87.17 | 88.41 | 1,081,883 | +1.23(+1.41%) |
Apr 30, 2024 | 88.06 | 88.98 | 87.18 | 87.18 | 1,414,485 | -2.76(-3.07%) |
Apr 29, 2024 | 89.59 | 90.36 | 88.26 | 89.94 | 941,290 | +0.39(+0.44%) |
Apr 26, 2024 | 90.95 | 92.62 | 89.53 | 89.55 | 1,138,787 | +0.83(+0.94%) |
Apr 25, 2024 | 87.62 | 89.43 | 86.81 | 88.72 | 1,169,205 | +1.46(+1.67%) |
Apr 24, 2024 | 85.71 | 87.34 | 85.71 | 87.26 | 1,270,196 | +1.30(+1.51%) |
Apr 23, 2024 | 84.73 | 86.45 | 84.44 | 85.96 | 1,338,619 | +0.66(+0.77%) |
Apr 22, 2024 | 85.14 | 86.22 | 84.69 | 85.30 | 1,717,484 | -2.52(-2.87%) |
Apr 19, 2024 | 86.77 | 87.88 | 86.68 | 87.82 | 878,044 | +0.43(+0.49%) |
Apr 18, 2024 | 87.13 | 87.60 | 86.38 | 87.39 | 1,224,896 | +1.31(+1.52%) |
Apr 17, 2024 | 85.34 | 86.88 | 85.34 | 86.08 | 1,124,671 | +0.78(+0.91%) |
Apr 16, 2024 | 83.88 | 86.07 | 83.55 | 85.30 | 1,400,567 | +0.63(+0.74%) |
Apr 15, 2024 | 85.23 | 85.38 | 82.75 | 84.67 | 1,256,107 | +0.03(+0.04%) |
Apr 12, 2024 | 86.04 | 88.27 | 83.83 | 84.64 | 1,878,598 | +0.27(+0.32%) |
Apr 11, 2024 | 84.37 | 84.51 | 83.01 | 84.37 | 1,215,320 | +0.58(+0.69%) |
Apr 10, 2024 | 82.99 | 84.11 | 82.43 | 83.79 | 1,612,616 | -0.66(-0.78%) |
Apr 09, 2024 | 84.63 | 85.00 | 83.92 | 84.45 | 1,500,040 | +1.40(+1.69%) |
Apr 08, 2024 | 84.90 | 85.24 | 82.60 | 83.05 | 1,619,062 | -1.22(-1.45%) |
Apr 05, 2024 | 82.17 | 84.84 | 82.17 | 84.27 | 1,110,414 | +2.19(+2.67%) |
Apr 04, 2024 | 82.60 | 83.00 | 81.75 | 82.08 | 1,240,842 | -1.41(-1.69%) |
Apr 03, 2024 | 82.19 | 83.75 | 82.18 | 83.49 | 1,611,669 | +0.96(+1.16%) |
Apr 02, 2024 | 83.41 | 83.83 | 82.08 | 82.53 | 1,854,997 | -0.69(-0.83%) |