Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 90.75 | 91.10 | 88.60 | 89.30 | 6,583,046 | -2.00(-2.19%) |
Jun 10, 2024 | 87.51 | 92.50 | 87.50 | 91.30 | 7,948,780 | +3.62(+4.13%) |
Jun 07, 2024 | 87.87 | 90.80 | 85.14 | 87.68 | 13,592,826 | -0.32(-0.36%) |
Jun 06, 2024 | 96.10 | 97.29 | 87.16 | 88.00 | 20,204,024 | -9.08(-9.35%) |
Jun 05, 2024 | 93.57 | 98.36 | 93.34 | 97.08 | 9,542,858 | +4.99(+5.42%) |
Jun 04, 2024 | 93.95 | 94.41 | 89.13 | 92.09 | 13,982,080 | -4.02(-4.18%) |
Jun 03, 2024 | 98.20 | 98.39 | 92.65 | 96.11 | 9,695,650 | -1.96(-2.00%) |
May 31, 2024 | 100.40 | 100.70 | 92.40 | 98.07 | 17,944,424 | -4.21(-4.12%) |
May 30, 2024 | 102.85 | 104.47 | 101.64 | 102.28 | 4,809,012 | -0.93(-0.90%) |
May 29, 2024 | 104.60 | 105.43 | 103.11 | 103.21 | 7,077,952 | -1.95(-1.85%) |
May 28, 2024 | 108.11 | 109.00 | 103.30 | 105.16 | 9,808,190 | -1.01(-0.95%) |
May 24, 2024 | 101.60 | 109.27 | 101.22 | 106.17 | 10,019,597 | +4.93(+4.87%) |
May 23, 2024 | 105.00 | 105.64 | 101.09 | 101.24 | 10,829,093 | +1.11(+1.11%) |
May 22, 2024 | 100.00 | 101.95 | 99.10 | 100.13 | 5,911,084 | +1.00(+1.01%) |
May 21, 2024 | 97.04 | 100.18 | 96.50 | 99.13 | 4,537,828 | -0.19(-0.19%) |
May 20, 2024 | 97.62 | 101.30 | 97.62 | 99.32 | 6,051,044 | +2.51(+2.59%) |
May 17, 2024 | 98.68 | 98.94 | 95.05 | 96.81 | 8,078,426 | -0.48(-0.49%) |
May 16, 2024 | 102.47 | 103.75 | 97.21 | 97.29 | 8,230,501 | -7.31(-6.99%) |
May 15, 2024 | 101.02 | 104.76 | 101.01 | 104.60 | 8,478,326 | +5.87(+5.95%) |
May 14, 2024 | 94.37 | 98.95 | 93.10 | 98.73 | 4,870,648 | +3.93(+4.15%) |
May 13, 2024 | 95.42 | 96.63 | 93.74 | 94.80 | 4,462,708 | -0.60(-0.63%) |
May 10, 2024 | 99.60 | 100.30 | 95.02 | 95.40 | 8,692,853 | -2.54(-2.59%) |
May 09, 2024 | 97.60 | 99.44 | 95.55 | 97.94 | 6,895,366 | +0.26(+0.27%) |
May 08, 2024 | 94.72 | 98.08 | 94.10 | 97.68 | 6,005,504 | +2.77(+2.92%) |
May 07, 2024 | 95.90 | 97.49 | 94.85 | 94.91 | 5,751,707 | -2.35(-2.42%) |
May 06, 2024 | 94.39 | 97.28 | 94.39 | 97.26 | 5,696,750 | +4.25(+4.57%) |
May 03, 2024 | 94.18 | 94.88 | 92.56 | 93.01 | 4,749,029 | +0.84(+0.91%) |
May 02, 2024 | 90.47 | 92.44 | 87.36 | 92.17 | 6,045,804 | +3.65(+4.12%) |
May 01, 2024 | 92.13 | 93.00 | 86.79 | 88.52 | 10,956,098 | -4.48(-4.82%) |
Apr 30, 2024 | 93.75 | 95.70 | 91.33 | 93.00 | 11,005,876 | -1.80(-1.90%) |
Apr 29, 2024 | 93.18 | 94.86 | 91.19 | 94.80 | 16,294,096 | +1.31(+1.40%) |
Apr 26, 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 15,253,949 | +3.14(+3.48%) |
Apr 25, 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 20,843,336 | +5.78(+6.83%) |
Apr 24, 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 28,776,848 | +5.40(+6.82%) |
Apr 23, 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 7,370,951 | +3.10(+4.08%) |
Apr 22, 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 10,948,940 | +1.06(+1.41%) |
Apr 19, 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 15,942,271 | -6.00(-7.41%) |
Apr 18, 2024 | 82.59 | 84.79 | 80.03 | 81.01 | 6,608,191 | -0.87(-1.06%) |
Apr 17, 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 6,167,612 | -0.48(-0.58%) |
Apr 16, 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 6,768,884 | +1.69(+2.09%) |
Apr 15, 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 7,627,695 | -3.22(-3.84%) |
Apr 12, 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 5,903,662 | -2.45(-2.84%) |
Apr 11, 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 8,891,686 | +1.57(+1.85%) |
Apr 10, 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 8,802,149 | +2.97(+3.63%) |
Apr 09, 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 10,237,381 | -2.35(-2.79%) |
Apr 08, 2024 | 85.42 | 86.00 | 82.25 | 84.15 | 6,521,662 | -1.19(-1.39%) |
Apr 05, 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 7,984,557 | +4.65(+5.76%) |
Apr 04, 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 11,488,848 | -4.66(-5.46%) |
Apr 03, 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 8,011,092 | +4.58(+5.67%) |
Apr 02, 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 6,928,849 | +0.37(+0.46%) |