Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 88.54 | 89.35 | 86.81 | 88.75 | 1,753,148 | -0.31(-0.35%) |
Jun 13, 2024 | 89.71 | 90.23 | 88.62 | 89.06 | 2,240,739 | -0.82(-0.91%) |
Jun 12, 2024 | 90.56 | 91.04 | 89.12 | 89.88 | 1,751,391 | +0.10(+0.11%) |
Jun 11, 2024 | 89.67 | 90.59 | 89.20 | 89.78 | 2,097,262 | +0.03(+0.03%) |
Jun 10, 2024 | 90.48 | 90.87 | 89.07 | 89.75 | 2,260,124 | -0.78(-0.86%) |
Jun 07, 2024 | 91.80 | 92.17 | 89.78 | 90.53 | 2,662,843 | -1.72(-1.86%) |
Jun 06, 2024 | 93.34 | 94.40 | 92.18 | 92.25 | 1,881,260 | -1.35(-1.44%) |
Jun 05, 2024 | 93.75 | 94.55 | 93.44 | 93.60 | 1,988,502 | +0.08(+0.09%) |
Jun 04, 2024 | 94.34 | 94.58 | 93.22 | 93.52 | 1,677,106 | -0.83(-0.88%) |
Jun 03, 2024 | 94.12 | 94.54 | 93.35 | 94.35 | 1,829,245 | +0.61(+0.65%) |
May 31, 2024 | 93.00 | 94.04 | 92.75 | 93.74 | 2,040,587 | +0.42(+0.45%) |
May 30, 2024 | 94.46 | 94.71 | 93.16 | 93.32 | 1,549,638 | -0.68(-0.72%) |
May 29, 2024 | 93.35 | 94.69 | 92.95 | 94.00 | 1,446,512 | -0.89(-0.94%) |
May 28, 2024 | 95.56 | 96.53 | 94.59 | 94.89 | 2,587,821 | -1.10(-1.15%) |
May 24, 2024 | 94.25 | 96.72 | 94.08 | 95.99 | 2,743,284 | +2.51(+2.69%) |
May 23, 2024 | 95.05 | 99.89 | 92.72 | 93.48 | 7,258,004 | -7.92(-7.81%) |
May 22, 2024 | 102.13 | 102.84 | 100.91 | 101.40 | 1,439,853 | -0.58(-0.57%) |
May 21, 2024 | 99.24 | 102.34 | 99.17 | 101.98 | 2,507,205 | +2.55(+2.56%) |
May 20, 2024 | 96.66 | 99.58 | 96.60 | 99.43 | 1,895,070 | +2.84(+2.94%) |
May 17, 2024 | 96.65 | 96.74 | 95.47 | 96.59 | 1,542,730 | +0.21(+0.22%) |
May 16, 2024 | 96.45 | 97.10 | 96.06 | 96.38 | 1,497,590 | -0.10(-0.10%) |
May 15, 2024 | 96.45 | 96.90 | 95.75 | 96.48 | 1,174,349 | +0.65(+0.68%) |
May 14, 2024 | 96.20 | 96.93 | 95.27 | 95.83 | 1,401,130 | +0.24(+0.25%) |
May 13, 2024 | 97.50 | 98.00 | 95.31 | 95.59 | 2,050,950 | -1.43(-1.47%) |
May 10, 2024 | 96.68 | 97.12 | 94.81 | 97.02 | 1,658,571 | -0.01(-0.01%) |
May 09, 2024 | 96.37 | 97.08 | 94.61 | 97.03 | 2,184,589 | +1.24(+1.29%) |
May 08, 2024 | 95.64 | 96.84 | 95.26 | 95.79 | 1,319,200 | -0.55(-0.57%) |
May 07, 2024 | 96.10 | 98.18 | 95.23 | 96.34 | 2,716,788 | +0.46(+0.48%) |
May 06, 2024 | 95.50 | 96.36 | 93.67 | 95.88 | 2,523,469 | +1.22(+1.29%) |
May 03, 2024 | 92.30 | 97.04 | 92.30 | 94.66 | 5,775,996 | +6.39(+7.24%) |
May 02, 2024 | 89.55 | 89.68 | 87.61 | 88.27 | 2,224,317 | -1.01(-1.13%) |
May 01, 2024 | 89.61 | 90.49 | 88.31 | 89.28 | 1,729,778 | +0.37(+0.42%) |
Apr 30, 2024 | 90.41 | 90.50 | 88.56 | 88.91 | 2,381,890 | -1.63(-1.80%) |
Apr 29, 2024 | 90.01 | 90.69 | 89.55 | 90.54 | 1,429,272 | +0.71(+0.79%) |
Apr 26, 2024 | 88.38 | 89.92 | 87.78 | 89.83 | 1,890,272 | +1.34(+1.51%) |
Apr 25, 2024 | 88.55 | 89.55 | 88.25 | 88.49 | 1,925,609 | -1.16(-1.29%) |
Apr 24, 2024 | 90.00 | 90.61 | 89.33 | 89.65 | 1,396,727 | -0.44(-0.49%) |
Apr 23, 2024 | 88.75 | 92.08 | 88.46 | 90.09 | 2,133,470 | +1.64(+1.85%) |
Apr 22, 2024 | 90.26 | 90.68 | 88.15 | 88.45 | 2,311,383 | -1.51(-1.68%) |
Apr 19, 2024 | 89.98 | 90.52 | 89.14 | 89.96 | 2,697,148 | +0.32(+0.36%) |
Apr 18, 2024 | 91.36 | 91.88 | 89.62 | 89.64 | 3,452,641 | -2.18(-2.37%) |
Apr 17, 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 4,480,084 | -0.39(-0.42%) |
Apr 16, 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 10,063,732 | -7.56(-7.58%) |
Apr 15, 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 1,961,049 | -1.27(-1.26%) |
Apr 12, 2024 | 101.38 | 102.39 | 100.53 | 101.04 | 1,357,165 | -1.70(-1.65%) |
Apr 11, 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 1,160,398 | +1.32(+1.30%) |
Apr 10, 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 1,913,941 | -1.31(-1.28%) |
Apr 09, 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 1,035,934 | -0.07(-0.07%) |
Apr 08, 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 1,408,266 | -0.72(-0.70%) |
Apr 05, 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 1,092,667 | +1.11(+1.08%) |
Apr 04, 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 1,582,948 | -1.79(-1.72%) |
Apr 03, 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 1,676,389 | -0.68(-0.65%) |
Apr 02, 2024 | 103.69 | 105.00 | 102.25 | 104.88 | 2,421,745 | +0.66(+0.63%) |