Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 100.86 | 103.01 | 100.69 | 102.98 | 2,571,455 | +2.20(+2.18%) |
May 30, 2024 | 99.03 | 101.10 | 98.67 | 100.78 | 1,114,312 | +1.48(+1.49%) |
May 29, 2024 | 99.65 | 100.34 | 99.20 | 99.30 | 1,652,053 | -0.58(-0.58%) |
May 28, 2024 | 100.56 | 101.01 | 99.80 | 99.87 | 1,567,950 | -0.95(-0.94%) |
May 24, 2024 | 100.54 | 101.14 | 100.54 | 100.82 | 1,304,004 | +0.63(+0.63%) |
May 23, 2024 | 101.64 | 101.89 | 100.02 | 100.19 | 1,270,552 | -1.72(-1.69%) |
May 22, 2024 | 101.38 | 102.27 | 101.33 | 101.92 | 1,885,299 | +0.26(+0.25%) |
May 21, 2024 | 101.76 | 102.35 | 101.49 | 101.66 | 975,317 | +0.04(+0.04%) |
May 20, 2024 | 102.88 | 102.94 | 101.48 | 101.62 | 1,278,352 | -1.08(-1.06%) |
May 17, 2024 | 102.32 | 103.10 | 102.00 | 102.70 | 3,427,435 | +0.99(+0.98%) |
May 16, 2024 | 101.44 | 102.20 | 100.84 | 101.71 | 1,933,607 | +1.55(+1.55%) |
May 15, 2024 | 100.54 | 101.08 | 99.56 | 100.15 | 1,456,112 | -0.72(-0.71%) |
May 14, 2024 | 100.14 | 101.15 | 100.09 | 100.87 | 1,188,670 | +0.79(+0.79%) |
May 13, 2024 | 101.32 | 101.75 | 100.01 | 100.08 | 1,278,380 | -1.34(-1.33%) |
May 10, 2024 | 101.39 | 101.92 | 101.08 | 101.43 | 1,366,489 | +0.56(+0.55%) |
May 09, 2024 | 99.00 | 101.06 | 98.96 | 100.87 | 1,542,722 | +1.64(+1.66%) |
May 08, 2024 | 99.28 | 99.79 | 98.95 | 99.23 | 1,117,760 | +0.34(+0.34%) |
May 07, 2024 | 99.09 | 99.35 | 98.68 | 98.89 | 1,065,053 | +0.21(+0.21%) |
May 06, 2024 | 98.13 | 98.70 | 97.86 | 98.68 | 1,437,874 | +1.22(+1.26%) |
May 03, 2024 | 96.61 | 97.81 | 95.87 | 97.46 | 1,365,147 | +0.41(+0.42%) |
May 02, 2024 | 97.17 | 97.59 | 96.54 | 97.05 | 1,327,407 | +0.27(+0.28%) |
May 01, 2024 | 96.49 | 97.69 | 96.49 | 96.78 | 1,783,668 | +0.33(+0.34%) |
Apr 30, 2024 | 96.74 | 96.87 | 95.76 | 96.45 | 1,639,347 | -0.18(-0.19%) |
Apr 29, 2024 | 94.66 | 96.66 | 94.57 | 96.63 | 1,944,656 | +1.76(+1.86%) |
Apr 26, 2024 | 96.56 | 98.22 | 94.04 | 94.87 | 2,902,871 | -3.77(-3.82%) |
Apr 25, 2024 | 99.32 | 99.62 | 98.02 | 98.64 | 2,016,149 | -0.77(-0.77%) |
Apr 24, 2024 | 98.80 | 99.66 | 98.80 | 99.41 | 1,890,539 | -0.17(-0.17%) |
Apr 23, 2024 | 99.81 | 100.34 | 99.09 | 99.58 | 1,639,450 | +0.21(+0.21%) |
Apr 22, 2024 | 99.19 | 100.14 | 98.41 | 99.37 | 1,433,194 | +0.87(+0.88%) |
Apr 19, 2024 | 97.28 | 98.62 | 96.84 | 98.50 | 1,491,719 | +1.99(+2.06%) |
Apr 18, 2024 | 96.10 | 97.38 | 95.76 | 96.51 | 1,626,026 | +1.16(+1.22%) |
Apr 17, 2024 | 96.10 | 97.12 | 95.09 | 95.34 | 2,629,413 | -1.94(-2.00%) |
Apr 16, 2024 | 97.44 | 97.84 | 96.61 | 97.29 | 1,627,957 | +0.43(+0.44%) |
Apr 15, 2024 | 98.54 | 98.98 | 96.38 | 96.86 | 1,635,985 | -0.48(-0.49%) |
Apr 12, 2024 | 97.11 | 98.08 | 96.63 | 97.34 | 1,814,356 | +0.44(+0.45%) |
Apr 11, 2024 | 98.32 | 98.32 | 96.84 | 96.90 | 1,258,880 | -1.96(-1.98%) |
Apr 10, 2024 | 98.12 | 99.15 | 97.95 | 98.86 | 2,014,995 | +0.44(+0.45%) |
Apr 09, 2024 | 102.42 | 102.46 | 98.32 | 98.42 | 2,195,354 | -3.87(-3.79%) |
Apr 08, 2024 | 102.80 | 103.17 | 102.14 | 102.29 | 1,515,983 | -0.48(-0.47%) |
Apr 05, 2024 | 101.78 | 102.82 | 101.42 | 102.77 | 1,516,697 | +1.41(+1.40%) |
Apr 04, 2024 | 102.06 | 102.93 | 100.94 | 101.36 | 1,508,733 | -0.30(-0.29%) |
Apr 03, 2024 | 101.48 | 102.55 | 101.33 | 101.66 | 1,799,526 | +0.26(+0.26%) |
Apr 02, 2024 | 102.11 | 102.73 | 101.29 | 101.40 | 1,681,322 | -0.63(-0.61%) |
Apr 01, 2024 | 102.51 | 102.63 | 101.61 | 102.02 | 1,294,691 | -0.56(-0.54%) |
Mar 28, 2024 | 102.14 | 102.79 | 102.74 | 102.58 | 1,555,659 | +0.75(+0.73%) |
Mar 27, 2024 | 100.89 | 102.06 | 100.82 | 101.83 | 1,819,496 | +1.39(+1.39%) |
Mar 26, 2024 | 100.08 | 101.03 | 99.95 | 100.44 | 2,226,196 | +0.23(+0.23%) |
Mar 25, 2024 | 99.78 | 100.75 | 99.74 | 100.21 | 1,797,328 | +0.51(+0.51%) |
Mar 22, 2024 | 100.40 | 100.68 | 99.68 | 99.70 | 1,395,927 | -0.39(-0.39%) |
Mar 21, 2024 | 100.68 | 100.91 | 99.96 | 100.09 | 1,952,283 | -0.57(-0.56%) |
Mar 20, 2024 | 99.77 | 100.86 | 99.32 | 100.66 | 1,824,575 | +0.72(+0.72%) |
Mar 19, 2024 | 99.49 | 100.04 | 99.11 | 99.94 | 2,641,646 | +0.75(+0.75%) |
Mar 18, 2024 | 98.48 | 99.44 | 98.48 | 99.20 | 2,871,039 | +0.58(+0.59%) |
Mar 15, 2024 | 97.73 | 99.11 | 97.66 | 98.62 | 4,974,969 | +0.10(+0.10%) |
Mar 14, 2024 | 98.62 | 99.34 | 97.86 | 98.52 | 1,680,868 | -0.49(-0.49%) |
Mar 13, 2024 | 98.82 | 99.59 | 98.12 | 99.01 | 2,086,553 | +0.52(+0.53%) |
Mar 12, 2024 | 97.68 | 98.58 | 97.34 | 98.49 | 1,498,418 | +0.84(+0.86%) |
Mar 11, 2024 | 96.62 | 97.82 | 96.61 | 97.65 | 1,820,389 | +1.23(+1.28%) |
Mar 08, 2024 | 96.34 | 97.43 | 96.22 | 96.42 | 1,205,633 | -0.20(-0.21%) |
Mar 07, 2024 | 97.12 | 97.77 | 96.19 | 96.62 | 1,546,578 | -0.41(-0.42%) |
Mar 06, 2024 | 95.41 | 97.38 | 94.96 | 97.03 | 1,799,000 | +1.62(+1.70%) |
Mar 05, 2024 | 94.16 | 95.66 | 94.16 | 95.40 | 1,509,149 | +1.03(+1.09%) |
Mar 04, 2024 | 93.89 | 94.69 | 93.89 | 94.38 | 1,336,720 | +0.36(+0.38%) |