Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 89.43 | 92.56 | 88.95 | 92.13 | 1,208,484 | +2.87(+3.22%) |
May 30, 2024 | 88.01 | 89.54 | 88.01 | 89.26 | 485,045 | +1.26(+1.43%) |
May 29, 2024 | 87.92 | 88.90 | 87.63 | 88.00 | 610,485 | +0.07(+0.08%) |
May 28, 2024 | 89.28 | 89.58 | 87.62 | 87.93 | 314,238 | -1.08(-1.21%) |
May 24, 2024 | 88.18 | 89.39 | 87.89 | 89.01 | 550,966 | +1.33(+1.52%) |
May 23, 2024 | 89.00 | 89.00 | 87.51 | 87.68 | 495,684 | -1.00(-1.13%) |
May 22, 2024 | 88.46 | 88.96 | 88.01 | 88.68 | 287,035 | +0.22(+0.25%) |
May 21, 2024 | 88.50 | 89.20 | 88.44 | 88.46 | 363,015 | -0.03(-0.03%) |
May 20, 2024 | 88.87 | 89.70 | 88.28 | 88.49 | 556,952 | +0.08(+0.09%) |
May 17, 2024 | 88.87 | 89.22 | 87.98 | 88.41 | 467,457 | -0.23(-0.26%) |
May 16, 2024 | 90.38 | 90.70 | 88.59 | 88.64 | 444,616 | -1.65(-1.83%) |
May 15, 2024 | 89.26 | 90.70 | 89.26 | 90.29 | 531,863 | +1.32(+1.48%) |
May 14, 2024 | 88.60 | 89.03 | 87.49 | 88.97 | 371,301 | +0.52(+0.59%) |
May 13, 2024 | 89.76 | 90.10 | 88.45 | 88.45 | 565,158 | -1.21(-1.35%) |
May 10, 2024 | 89.00 | 89.96 | 88.97 | 89.66 | 657,754 | +0.96(+1.08%) |
May 09, 2024 | 87.88 | 88.96 | 87.22 | 88.70 | 568,421 | +0.87(+0.99%) |
May 08, 2024 | 87.12 | 88.56 | 86.91 | 87.84 | 935,917 | +1.03(+1.18%) |
May 07, 2024 | 92.43 | 95.01 | 86.47 | 86.81 | 1,988,478 | -11.81(-11.97%) |
May 06, 2024 | 97.74 | 98.64 | 97.49 | 98.62 | 774,130 | +1.54(+1.58%) |
May 03, 2024 | 95.82 | 97.30 | 94.50 | 97.08 | 677,974 | +1.80(+1.88%) |
May 02, 2024 | 95.88 | 96.20 | 94.67 | 95.29 | 574,389 | -0.19(-0.20%) |
May 01, 2024 | 95.74 | 97.14 | 95.30 | 95.48 | 403,581 | -0.04(-0.04%) |
Apr 30, 2024 | 96.47 | 97.04 | 95.30 | 95.52 | 558,506 | -1.22(-1.26%) |
Apr 29, 2024 | 95.90 | 97.40 | 95.76 | 96.73 | 654,212 | +1.00(+1.04%) |
Apr 26, 2024 | 94.57 | 96.16 | 94.28 | 95.74 | 584,384 | +1.30(+1.37%) |
Apr 25, 2024 | 93.21 | 94.65 | 92.51 | 94.44 | 457,425 | +0.54(+0.57%) |
Apr 24, 2024 | 93.63 | 94.30 | 93.21 | 93.90 | 525,516 | +0.45(+0.48%) |
Apr 23, 2024 | 92.59 | 93.56 | 92.59 | 93.45 | 541,063 | +1.39(+1.51%) |
Apr 22, 2024 | 91.95 | 92.30 | 91.43 | 92.07 | 912,442 | +0.71(+0.78%) |
Apr 19, 2024 | 93.58 | 93.81 | 91.10 | 91.36 | 622,385 | -1.88(-2.01%) |
Apr 18, 2024 | 92.50 | 93.62 | 92.44 | 93.23 | 636,787 | +0.57(+0.61%) |
Apr 17, 2024 | 93.69 | 94.32 | 92.60 | 92.66 | 473,785 | -0.72(-0.77%) |
Apr 16, 2024 | 93.51 | 93.90 | 92.62 | 93.38 | 712,838 | -0.22(-0.23%) |
Apr 15, 2024 | 95.52 | 95.69 | 92.59 | 93.60 | 644,322 | -0.71(-0.75%) |
Apr 12, 2024 | 95.88 | 96.24 | 93.65 | 94.31 | 998,083 | -1.41(-1.47%) |
Apr 11, 2024 | 96.23 | 96.52 | 95.63 | 95.72 | 561,211 | -0.53(-0.55%) |
Apr 10, 2024 | 95.74 | 96.82 | 95.44 | 96.24 | 939,155 | -0.53(-0.55%) |
Apr 09, 2024 | 99.17 | 99.44 | 96.33 | 96.77 | 777,375 | -2.67(-2.69%) |
Apr 08, 2024 | 100.34 | 100.85 | 99.27 | 99.45 | 594,392 | -0.76(-0.76%) |
Apr 05, 2024 | 100.76 | 101.33 | 100.08 | 100.20 | 680,808 | -0.67(-0.66%) |
Apr 04, 2024 | 101.23 | 101.73 | 100.47 | 100.87 | 679,488 | +0.46(+0.46%) |
Apr 03, 2024 | 101.01 | 101.78 | 100.35 | 100.41 | 878,447 | -0.88(-0.87%) |
Apr 02, 2024 | 101.32 | 101.62 | 100.77 | 101.29 | 492,290 | -0.34(-0.33%) |
Apr 01, 2024 | 102.54 | 102.58 | 100.97 | 101.63 | 483,424 | -0.72(-0.70%) |
Mar 28, 2024 | 101.77 | 103.22 | 102.42 | 102.35 | 677,479 | +0.69(+0.68%) |
Mar 27, 2024 | 100.98 | 101.86 | 100.54 | 101.66 | 642,506 | +1.67(+1.67%) |
Mar 26, 2024 | 101.10 | 101.27 | 99.53 | 99.99 | 625,852 | -1.21(-1.19%) |
Mar 25, 2024 | 101.02 | 102.14 | 100.59 | 101.20 | 636,983 | -1.07(-1.04%) |
Mar 22, 2024 | 101.82 | 102.66 | 100.93 | 102.27 | 504,416 | +0.79(+0.78%) |
Mar 21, 2024 | 100.71 | 101.66 | 100.17 | 101.48 | 363,380 | +1.16(+1.15%) |
Mar 20, 2024 | 100.82 | 101.42 | 99.28 | 100.32 | 529,206 | -0.50(-0.49%) |
Mar 19, 2024 | 99.72 | 100.85 | 99.43 | 100.82 | 512,938 | +1.28(+1.28%) |
Mar 18, 2024 | 99.46 | 99.83 | 98.74 | 99.55 | 599,484 | +0.36(+0.36%) |
Mar 15, 2024 | 98.24 | 99.64 | 98.23 | 99.19 | 1,538,750 | +0.10(+0.10%) |
Mar 14, 2024 | 101.07 | 101.26 | 97.86 | 99.09 | 725,309 | -1.89(-1.87%) |
Mar 13, 2024 | 100.98 | 101.58 | 100.35 | 100.97 | 1,161,375 | -0.05(-0.05%) |
Mar 12, 2024 | 101.44 | 101.76 | 100.65 | 101.02 | 799,958 | -0.57(-0.56%) |
Mar 11, 2024 | 102.82 | 102.98 | 101.44 | 101.59 | 568,192 | -1.33(-1.29%) |
Mar 08, 2024 | 104.96 | 105.39 | 102.08 | 102.92 | 766,648 | -2.12(-2.01%) |
Mar 07, 2024 | 104.98 | 105.97 | 104.44 | 105.03 | 723,853 | -0.05(-0.05%) |
Mar 06, 2024 | 104.48 | 105.63 | 104.32 | 105.08 | 540,609 | +0.76(+0.73%) |
Mar 05, 2024 | 105.48 | 106.65 | 103.91 | 104.32 | 712,643 | +0.46(+0.44%) |
Mar 04, 2024 | 102.55 | 104.59 | 102.32 | 103.87 | 651,691 | +1.99(+1.95%) |