Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.13 | 85.05 | 83.70 | 84.98 | 618,800 | +0.91(+1.08%) |
May 30, 2024 | 84.57 | 84.78 | 83.78 | 84.07 | 523,547 | +0.00(+0.00%) |
May 29, 2024 | 83.14 | 84.46 | 82.87 | 84.07 | 690,027 | -1.21(-1.42%) |
May 28, 2024 | 87.34 | 87.52 | 85.17 | 85.27 | 710,778 | -2.13(-2.43%) |
May 24, 2024 | 88.24 | 88.41 | 87.26 | 87.40 | 515,979 | -0.28(-0.32%) |
May 23, 2024 | 89.84 | 89.84 | 86.91 | 87.68 | 537,949 | -2.46(-2.73%) |
May 22, 2024 | 90.25 | 90.53 | 89.69 | 90.14 | 264,163 | -0.11(-0.12%) |
May 21, 2024 | 91.38 | 91.73 | 90.13 | 90.25 | 355,796 | -1.29(-1.40%) |
May 20, 2024 | 90.07 | 91.77 | 89.85 | 91.54 | 485,541 | +1.37(+1.51%) |
May 17, 2024 | 91.36 | 91.42 | 89.68 | 90.17 | 379,461 | -0.99(-1.09%) |
May 16, 2024 | 92.16 | 92.16 | 91.13 | 91.16 | 302,522 | -1.14(-1.23%) |
May 15, 2024 | 93.18 | 93.30 | 91.85 | 92.30 | 350,436 | -0.50(-0.54%) |
May 14, 2024 | 91.94 | 93.00 | 91.66 | 92.80 | 373,281 | +1.24(+1.35%) |
May 13, 2024 | 92.30 | 92.35 | 91.41 | 91.57 | 277,222 | -0.43(-0.46%) |
May 10, 2024 | 91.26 | 92.13 | 90.77 | 91.99 | 292,145 | +0.77(+0.85%) |
May 09, 2024 | 90.84 | 91.29 | 90.46 | 91.22 | 223,133 | +0.54(+0.60%) |
May 08, 2024 | 90.79 | 91.01 | 90.10 | 90.68 | 370,155 | -0.36(-0.39%) |
May 07, 2024 | 90.79 | 91.45 | 90.67 | 91.03 | 518,303 | +0.49(+0.55%) |
May 06, 2024 | 91.45 | 91.64 | 90.41 | 90.54 | 302,857 | -0.10(-0.11%) |
May 03, 2024 | 91.00 | 91.41 | 90.20 | 90.64 | 292,619 | +0.49(+0.55%) |
May 02, 2024 | 90.48 | 90.48 | 89.70 | 90.14 | 215,224 | +0.16(+0.18%) |
May 01, 2024 | 90.04 | 91.13 | 89.48 | 89.98 | 358,036 | -0.28(-0.31%) |
Apr 30, 2024 | 91.37 | 91.65 | 90.19 | 90.26 | 405,122 | -1.76(-1.91%) |
Apr 29, 2024 | 92.65 | 92.77 | 91.71 | 92.02 | 309,335 | -0.20(-0.21%) |
Apr 26, 2024 | 92.15 | 92.91 | 91.92 | 92.22 | 366,984 | -0.01(-0.01%) |
Apr 25, 2024 | 91.94 | 92.71 | 91.12 | 92.23 | 246,862 | -0.19(-0.20%) |
Apr 24, 2024 | 92.28 | 92.69 | 91.45 | 92.42 | 367,685 | +0.16(+0.17%) |
Apr 23, 2024 | 92.08 | 93.12 | 91.59 | 92.26 | 417,899 | +0.70(+0.77%) |
Apr 22, 2024 | 91.99 | 92.19 | 91.20 | 91.56 | 310,270 | +0.09(+0.10%) |
Apr 19, 2024 | 90.58 | 91.56 | 90.31 | 91.47 | 565,816 | +1.01(+1.12%) |
Apr 18, 2024 | 90.60 | 90.91 | 89.80 | 90.46 | 285,569 | +0.34(+0.37%) |
Apr 17, 2024 | 91.03 | 91.19 | 89.92 | 90.12 | 428,266 | -0.26(-0.28%) |
Apr 16, 2024 | 91.14 | 91.56 | 89.67 | 90.38 | 644,061 | -1.07(-1.17%) |
Apr 15, 2024 | 92.37 | 92.88 | 90.96 | 91.45 | 412,138 | -0.24(-0.26%) |
Apr 12, 2024 | 91.27 | 91.81 | 90.74 | 91.68 | 457,582 | -0.20(-0.22%) |
Apr 11, 2024 | 91.41 | 92.09 | 90.98 | 91.88 | 532,846 | -0.04(-0.04%) |
Apr 10, 2024 | 92.42 | 93.04 | 91.19 | 91.92 | 700,135 | -1.69(-1.81%) |
Apr 09, 2024 | 93.57 | 94.11 | 92.36 | 93.61 | 312,973 | +0.21(+0.22%) |
Apr 08, 2024 | 94.13 | 94.85 | 93.35 | 93.41 | 539,845 | -0.32(-0.34%) |
Apr 05, 2024 | 93.81 | 94.27 | 93.10 | 93.72 | 690,767 | +0.07(+0.07%) |
Apr 04, 2024 | 94.04 | 94.15 | 93.16 | 93.65 | 500,038 | +0.38(+0.41%) |
Apr 03, 2024 | 92.72 | 93.66 | 92.12 | 93.27 | 580,863 | +0.42(+0.45%) |
Apr 02, 2024 | 93.74 | 94.42 | 92.42 | 92.85 | 675,960 | -1.25(-1.32%) |
Apr 01, 2024 | 94.88 | 94.88 | 92.39 | 94.10 | 877,005 | -1.07(-1.12%) |
Mar 28, 2024 | 96.82 | 94.77 | 94.65 | 95.16 | 956,809 | -2.43(-2.49%) |
Mar 27, 2024 | 96.78 | 98.41 | 96.39 | 97.60 | 600,202 | +1.87(+1.96%) |
Mar 26, 2024 | 97.09 | 97.79 | 95.72 | 95.72 | 588,886 | -1.37(-1.41%) |
Mar 25, 2024 | 96.50 | 97.53 | 96.22 | 97.10 | 538,114 | +0.55(+0.57%) |
Mar 22, 2024 | 97.31 | 97.41 | 96.43 | 96.55 | 275,094 | -0.77(-0.79%) |
Mar 21, 2024 | 96.18 | 97.59 | 95.95 | 97.31 | 379,170 | +1.33(+1.39%) |
Mar 20, 2024 | 94.76 | 96.43 | 94.34 | 95.98 | 364,428 | +1.04(+1.09%) |
Mar 19, 2024 | 93.78 | 95.09 | 93.68 | 94.94 | 393,375 | +1.21(+1.29%) |
Mar 18, 2024 | 94.57 | 95.50 | 93.55 | 93.73 | 467,782 | -0.75(-0.79%) |
Mar 15, 2024 | 94.04 | 95.49 | 94.04 | 94.48 | 1,485,355 | -0.23(-0.24%) |
Mar 14, 2024 | 95.66 | 95.89 | 93.88 | 94.70 | 515,626 | -0.77(-0.81%) |
Mar 13, 2024 | 94.80 | 95.73 | 94.78 | 95.48 | 382,260 | +0.44(+0.46%) |
Mar 12, 2024 | 95.08 | 95.68 | 94.50 | 95.04 | 303,555 | +0.07(+0.07%) |
Mar 11, 2024 | 96.62 | 96.74 | 93.85 | 94.97 | 393,184 | -2.12(-2.18%) |
Mar 08, 2024 | 98.67 | 98.74 | 97.08 | 97.09 | 380,144 | -1.15(-1.17%) |
Mar 07, 2024 | 97.16 | 98.29 | 96.94 | 98.23 | 443,256 | +1.42(+1.47%) |
Mar 06, 2024 | 97.36 | 97.67 | 96.42 | 96.81 | 345,831 | -0.34(-0.35%) |
Mar 05, 2024 | 101.01 | 101.01 | 97.07 | 97.16 | 547,084 | -3.93(-3.89%) |
Mar 04, 2024 | 100.03 | 102.73 | 98.72 | 101.09 | 1,027,170 | +2.82(+2.87%) |