Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 98.13 | 99.68 | 98.13 | 99.48 | 171,601 | +1.84(+1.88%) |
May 30, 2024 | 96.94 | 97.76 | 96.60 | 97.64 | 125,537 | +1.43(+1.49%) |
May 29, 2024 | 96.97 | 97.06 | 96.09 | 96.21 | 127,275 | -1.82(-1.86%) |
May 28, 2024 | 98.45 | 99.11 | 97.79 | 98.03 | 231,011 | +0.08(+0.08%) |
May 24, 2024 | 98.13 | 98.13 | 97.32 | 97.95 | 137,804 | +0.41(+0.42%) |
May 23, 2024 | 98.94 | 98.94 | 97.15 | 97.54 | 156,363 | -1.50(-1.51%) |
May 22, 2024 | 98.71 | 99.84 | 98.71 | 99.04 | 105,980 | -0.25(-0.25%) |
May 21, 2024 | 99.46 | 99.75 | 98.84 | 99.29 | 91,557 | -0.27(-0.27%) |
May 20, 2024 | 99.75 | 100.55 | 99.48 | 99.56 | 114,102 | -0.39(-0.39%) |
May 17, 2024 | 100.73 | 100.73 | 99.73 | 99.95 | 95,911 | -0.41(-0.41%) |
May 16, 2024 | 101.80 | 102.22 | 100.11 | 100.36 | 182,800 | -1.31(-1.29%) |
May 15, 2024 | 102.05 | 102.28 | 101.28 | 101.67 | 202,300 | -0.03(-0.03%) |
May 14, 2024 | 102.65 | 102.65 | 101.11 | 101.70 | 174,986 | -0.22(-0.22%) |
May 13, 2024 | 102.99 | 103.57 | 101.90 | 101.92 | 173,850 | -0.35(-0.34%) |
May 10, 2024 | 102.08 | 102.61 | 101.73 | 102.27 | 179,451 | +0.20(+0.20%) |
May 09, 2024 | 101.61 | 102.49 | 101.41 | 102.07 | 175,125 | +0.83(+0.82%) |
May 08, 2024 | 100.29 | 101.45 | 100.29 | 101.24 | 120,813 | +0.46(+0.46%) |
May 07, 2024 | 99.76 | 101.24 | 99.76 | 100.78 | 315,102 | +0.84(+0.84%) |
May 06, 2024 | 99.13 | 100.20 | 99.13 | 99.94 | 133,081 | +1.04(+1.05%) |
May 03, 2024 | 100.05 | 100.05 | 98.25 | 98.90 | 185,658 | +0.18(+0.18%) |
May 02, 2024 | 98.50 | 99.07 | 97.54 | 98.72 | 189,895 | +1.12(+1.15%) |
May 01, 2024 | 95.77 | 98.97 | 95.77 | 97.60 | 306,311 | +1.58(+1.65%) |
Apr 30, 2024 | 98.95 | 101.83 | 95.53 | 96.02 | 430,278 | -6.95(-6.75%) |
Apr 29, 2024 | 102.52 | 103.58 | 102.42 | 102.97 | 260,675 | +0.47(+0.46%) |
Apr 26, 2024 | 102.12 | 102.91 | 101.97 | 102.50 | 163,439 | +0.23(+0.22%) |
Apr 25, 2024 | 101.73 | 102.80 | 100.62 | 102.27 | 217,103 | -0.31(-0.30%) |
Apr 24, 2024 | 103.26 | 104.01 | 102.53 | 102.58 | 321,549 | -0.77(-0.74%) |
Apr 23, 2024 | 102.04 | 103.92 | 102.04 | 103.35 | 167,030 | +1.57(+1.54%) |
Apr 22, 2024 | 101.32 | 102.48 | 100.48 | 101.78 | 370,977 | +0.61(+0.60%) |
Apr 19, 2024 | 99.76 | 101.43 | 99.76 | 101.18 | 262,429 | +0.93(+0.93%) |
Apr 18, 2024 | 100.00 | 101.90 | 99.59 | 100.25 | 214,544 | +0.32(+0.32%) |
Apr 17, 2024 | 100.97 | 101.24 | 99.78 | 99.93 | 186,615 | -0.77(-0.76%) |
Apr 16, 2024 | 99.73 | 101.06 | 99.18 | 100.70 | 145,800 | +0.57(+0.57%) |
Apr 15, 2024 | 100.75 | 101.38 | 99.75 | 100.13 | 184,367 | -0.06(-0.06%) |
Apr 12, 2024 | 100.50 | 100.75 | 99.59 | 100.19 | 121,422 | -0.97(-0.96%) |
Apr 11, 2024 | 100.82 | 101.47 | 99.90 | 101.16 | 123,497 | +0.34(+0.34%) |
Apr 10, 2024 | 101.03 | 101.88 | 100.25 | 100.82 | 157,308 | -2.50(-2.42%) |
Apr 09, 2024 | 102.77 | 103.72 | 101.77 | 103.32 | 214,212 | +0.67(+0.65%) |
Apr 08, 2024 | 103.55 | 103.55 | 102.64 | 102.65 | 118,792 | -0.10(-0.10%) |
Apr 05, 2024 | 102.09 | 103.37 | 102.09 | 102.75 | 96,405 | +0.54(+0.53%) |
Apr 04, 2024 | 103.96 | 104.47 | 101.91 | 102.21 | 156,510 | -1.32(-1.27%) |
Apr 03, 2024 | 102.71 | 104.52 | 102.44 | 103.53 | 154,380 | +0.25(+0.24%) |
Apr 02, 2024 | 104.01 | 104.40 | 102.62 | 103.28 | 214,802 | -1.94(-1.85%) |
Apr 01, 2024 | 106.53 | 106.89 | 104.39 | 105.23 | 96,350 | -1.31(-1.23%) |
Mar 28, 2024 | 106.71 | 107.61 | 106.15 | 106.53 | 204,346 | +0.17(+0.16%) |
Mar 27, 2024 | 105.62 | 106.86 | 105.62 | 106.36 | 152,996 | +1.46(+1.39%) |
Mar 26, 2024 | 104.72 | 105.55 | 104.16 | 104.91 | 142,851 | +0.90(+0.86%) |
Mar 25, 2024 | 105.25 | 106.56 | 103.88 | 104.01 | 98,708 | -0.81(-0.77%) |
Mar 22, 2024 | 105.50 | 105.50 | 104.56 | 104.82 | 125,351 | -0.30(-0.28%) |
Mar 21, 2024 | 103.24 | 105.81 | 102.88 | 105.12 | 184,910 | +2.29(+2.23%) |
Mar 20, 2024 | 101.37 | 103.24 | 101.37 | 102.82 | 105,299 | +1.02(+1.00%) |
Mar 19, 2024 | 101.10 | 102.49 | 100.88 | 101.81 | 109,195 | +0.63(+0.62%) |
Mar 18, 2024 | 101.53 | 102.28 | 101.16 | 101.18 | 168,877 | -0.41(-0.40%) |
Mar 15, 2024 | 100.01 | 101.59 | 100.01 | 101.59 | 379,696 | +0.86(+0.85%) |
Mar 14, 2024 | 100.77 | 101.37 | 99.84 | 100.73 | 141,698 | -0.32(-0.32%) |
Mar 13, 2024 | 100.79 | 102.08 | 100.79 | 101.05 | 120,707 | -0.21(-0.21%) |
Mar 12, 2024 | 100.69 | 101.37 | 100.26 | 101.26 | 80,058 | +0.13(+0.13%) |
Mar 11, 2024 | 100.89 | 101.75 | 100.32 | 101.13 | 89,772 | -0.43(-0.42%) |
Mar 08, 2024 | 103.16 | 103.63 | 101.55 | 101.56 | 98,227 | -0.73(-0.71%) |
Mar 07, 2024 | 102.32 | 103.35 | 102.21 | 102.28 | 102,126 | +0.34(+0.33%) |
Mar 06, 2024 | 102.38 | 103.16 | 101.48 | 101.94 | 125,758 | +0.06(+0.06%) |
Mar 05, 2024 | 103.39 | 104.37 | 101.11 | 101.89 | 137,188 | -2.03(-1.96%) |
Mar 04, 2024 | 103.86 | 105.03 | 103.25 | 103.92 | 139,939 | +0.26(+0.25%) |