Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 105.31 | 106.79 | 105.20 | 106.18 | 11,862 | +2.74(+2.65%) |
May 30, 2024 | 101.94 | 104.60 | 101.94 | 103.44 | 18,790 | +3.76(+3.77%) |
May 29, 2024 | 100.02 | 100.29 | 99.62 | 99.68 | 11,720 | -0.81(-0.81%) |
May 28, 2024 | 101.00 | 101.03 | 99.47 | 100.50 | 6,992 | -0.44(-0.44%) |
May 24, 2024 | 100.70 | 101.85 | 100.70 | 100.94 | 1,706 | -0.74(-0.73%) |
May 23, 2024 | 103.02 | 103.02 | 101.04 | 101.68 | 18,979 | -2.04(-1.97%) |
May 22, 2024 | 103.77 | 104.35 | 102.90 | 103.72 | 6,946 | -0.78(-0.75%) |
May 21, 2024 | 104.76 | 105.84 | 104.05 | 104.50 | 43,718 | -1.02(-0.97%) |
May 20, 2024 | 107.07 | 108.24 | 105.52 | 105.52 | 9,648 | -0.66(-0.62%) |
May 17, 2024 | 105.96 | 106.37 | 105.45 | 106.18 | 14,834 | -0.10(-0.10%) |
May 16, 2024 | 104.95 | 106.32 | 104.91 | 106.29 | 9,728 | +0.73(+0.69%) |
May 15, 2024 | 104.36 | 106.19 | 104.10 | 105.56 | 10,178 | +1.74(+1.67%) |
May 14, 2024 | 105.16 | 105.16 | 103.82 | 103.82 | 3,534 | +0.53(+0.51%) |
May 13, 2024 | 104.67 | 105.10 | 103.29 | 103.29 | 6,177 | -1.89(-1.79%) |
May 10, 2024 | 104.79 | 105.66 | 104.04 | 105.18 | 8,784 | +1.17(+1.12%) |
May 09, 2024 | 95.73 | 104.38 | 95.73 | 104.01 | 4,774 | +0.46(+0.44%) |
May 08, 2024 | 103.13 | 104.00 | 102.30 | 103.55 | 11,515 | +3.55(+3.55%) |
May 07, 2024 | 99.42 | 120.86 | 99.42 | 100.00 | 45,418 | -0.59(-0.59%) |
May 06, 2024 | 101.57 | 102.05 | 99.38 | 100.59 | 56,751 | -0.46(-0.45%) |
May 03, 2024 | 101.80 | 102.18 | 100.05 | 101.05 | 7,582 | -0.03(-0.03%) |
May 02, 2024 | 99.30 | 101.28 | 99.30 | 101.08 | 9,709 | +0.71(+0.70%) |
May 01, 2024 | 98.38 | 101.35 | 98.38 | 100.37 | 11,373 | -0.23(-0.22%) |
Apr 30, 2024 | 100.60 | 101.64 | 99.46 | 100.60 | 5,627 | -1.01(-0.99%) |
Apr 29, 2024 | 100.90 | 102.10 | 100.85 | 101.61 | 11,823 | +0.40(+0.40%) |
Apr 26, 2024 | 99.02 | 102.17 | 99.02 | 101.21 | 4,453 | -0.55(-0.54%) |
Apr 25, 2024 | 99.69 | 101.76 | 97.70 | 101.76 | 242,892 | -0.86(-0.83%) |
Apr 24, 2024 | 102.05 | 103.62 | 102.05 | 102.62 | 12,883 | -0.67(-0.65%) |
Apr 23, 2024 | 103.98 | 104.12 | 102.31 | 103.29 | 49,105 | +0.44(+0.43%) |
Apr 22, 2024 | 101.26 | 103.41 | 100.34 | 102.84 | 7,215 | -1.76(-1.69%) |
Apr 19, 2024 | 103.05 | 104.86 | 103.05 | 104.61 | 2,822 | +2.40(+2.35%) |
Apr 18, 2024 | 101.10 | 102.49 | 101.10 | 102.20 | 9,030 | -1.12(-1.09%) |
Apr 17, 2024 | 101.25 | 103.33 | 101.25 | 103.33 | 22,675 | +2.64(+2.62%) |
Apr 16, 2024 | 101.62 | 101.62 | 100.37 | 100.69 | 5,236 | -0.46(-0.46%) |
Apr 15, 2024 | 100.95 | 102.24 | 100.95 | 101.15 | 6,203 | -0.43(-0.43%) |
Apr 12, 2024 | 102.80 | 102.80 | 101.47 | 101.58 | 4,718 | -2.10(-2.02%) |
Apr 11, 2024 | 102.95 | 103.98 | 102.48 | 103.68 | 4,583 | +1.06(+1.03%) |
Apr 10, 2024 | 102.84 | 103.00 | 101.64 | 102.62 | 5,611 | -0.33(-0.32%) |
Apr 09, 2024 | 103.05 | 104.21 | 102.92 | 102.95 | 36,457 | +0.05(+0.05%) |
Apr 08, 2024 | 102.72 | 103.38 | 102.26 | 102.90 | 150,275 | +0.24(+0.23%) |
Apr 05, 2024 | 103.94 | 103.94 | 102.36 | 102.66 | 2,402 | -2.11(-2.01%) |
Apr 04, 2024 | 103.45 | 105.24 | 103.45 | 104.77 | 7,384 | +0.54(+0.52%) |
Apr 03, 2024 | 104.61 | 104.85 | 103.70 | 104.23 | 3,308 | +0.02(+0.02%) |
Apr 02, 2024 | 104.67 | 105.45 | 103.50 | 104.21 | 2,635 | -1.48(-1.40%) |