Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 93.61 | 93.66 | 93.54 | 93.60 | 19,126 | +0.05(+0.05%) |
May 30, 2024 | 93.52 | 93.55 | 93.52 | 93.55 | 13,959 | +0.08(+0.08%) |
May 29, 2024 | 93.39 | 93.52 | 93.32 | 93.47 | 19,381 | +0.02(+0.02%) |
May 28, 2024 | 93.49 | 93.51 | 93.41 | 93.45 | 22,455 | -0.04(-0.04%) |
May 24, 2024 | 93.38 | 93.49 | 93.36 | 93.49 | 14,482 | +0.23(+0.25%) |
May 23, 2024 | 93.45 | 93.45 | 93.26 | 93.26 | 12,191 | -0.04(-0.04%) |
May 22, 2024 | 93.30 | 93.38 | 93.26 | 93.30 | 20,301 | -0.07(-0.07%) |
May 21, 2024 | 93.36 | 93.41 | 93.32 | 93.37 | 21,855 | -0.03(-0.03%) |
May 20, 2024 | 93.43 | 93.45 | 93.35 | 93.40 | 22,440 | +0.03(+0.03%) |
May 17, 2024 | 93.27 | 93.37 | 93.27 | 93.37 | 11,963 | +0.13(+0.14%) |
May 16, 2024 | 93.25 | 93.33 | 93.24 | 93.24 | 24,149 | +0.05(+0.05%) |
May 15, 2024 | 93.18 | 93.24 | 93.11 | 93.19 | 29,231 | +0.17(+0.18%) |
May 14, 2024 | 93.08 | 93.08 | 92.99 | 93.02 | 30,774 | +0.05(+0.05%) |
May 13, 2024 | 93.09 | 93.10 | 92.97 | 92.97 | 24,901 | -0.03(-0.03%) |
May 10, 2024 | 93.10 | 93.10 | 93.00 | 93.00 | 31,817 | -0.04(-0.04%) |
May 09, 2024 | 93.15 | 93.15 | 92.99 | 93.04 | 29,126 | +0.00(+0.00%) |
May 08, 2024 | 92.95 | 93.09 | 92.95 | 93.04 | 31,813 | -0.01(-0.01%) |
May 07, 2024 | 93.17 | 93.17 | 93.01 | 93.05 | 31,613 | -0.17(-0.18%) |
May 06, 2024 | 93.13 | 93.23 | 93.11 | 93.22 | 102,991 | +0.16(+0.17%) |
May 03, 2024 | 93.08 | 93.11 | 92.99 | 93.06 | 13,683 | +0.06(+0.06%) |
May 02, 2024 | 92.92 | 93.00 | 92.82 | 93.00 | 23,536 | +0.15(+0.16%) |
May 01, 2024 | 92.78 | 92.95 | 92.70 | 92.85 | 24,366 | +0.15(+0.16%) |
Apr 30, 2024 | 92.79 | 92.86 | 92.71 | 92.71 | 29,778 | -0.06(-0.06%) |
Apr 29, 2024 | 92.79 | 92.83 | 92.70 | 92.77 | 25,027 | +0.08(+0.09%) |
Apr 26, 2024 | 92.74 | 92.76 | 92.66 | 92.69 | 11,778 | +0.13(+0.14%) |
Apr 25, 2024 | 92.40 | 92.67 | 92.30 | 92.56 | 16,787 | +0.16(+0.17%) |
Apr 24, 2024 | 92.56 | 92.56 | 92.40 | 92.40 | 9,097 | -0.14(-0.15%) |
Apr 23, 2024 | 92.45 | 92.62 | 92.40 | 92.54 | 24,725 | +0.17(+0.19%) |
Apr 22, 2024 | 92.31 | 92.41 | 92.28 | 92.37 | 14,071 | +0.25(+0.27%) |
Apr 19, 2024 | 92.20 | 92.24 | 92.11 | 92.11 | 12,860 | -0.02(-0.02%) |
Apr 18, 2024 | 92.19 | 92.23 | 92.11 | 92.13 | 11,227 | +0.08(+0.09%) |
Apr 17, 2024 | 92.21 | 92.21 | 92.01 | 92.06 | 6,875 | +0.10(+0.11%) |
Apr 16, 2024 | 92.06 | 92.06 | 91.83 | 91.96 | 9,744 | -0.02(-0.02%) |
Apr 15, 2024 | 92.45 | 92.45 | 91.96 | 91.98 | 49,147 | -0.39(-0.43%) |
Apr 12, 2024 | 92.47 | 92.47 | 92.24 | 92.37 | 24,407 | -0.09(-0.10%) |
Apr 11, 2024 | 92.55 | 92.56 | 92.39 | 92.46 | 11,868 | -0.04(-0.04%) |
Apr 10, 2024 | 92.58 | 92.64 | 92.46 | 92.50 | 25,380 | -0.05(-0.05%) |
Apr 09, 2024 | 92.52 | 92.63 | 92.47 | 92.55 | 16,167 | +0.05(+0.05%) |
Apr 08, 2024 | 92.37 | 92.59 | 92.37 | 92.50 | 29,465 | +0.20(+0.21%) |
Apr 05, 2024 | 92.23 | 92.34 | 92.19 | 92.30 | 18,759 | +0.18(+0.19%) |
Apr 04, 2024 | 92.38 | 92.41 | 92.08 | 92.12 | 51,325 | -0.19(-0.20%) |
Apr 03, 2024 | 92.25 | 92.42 | 92.25 | 92.31 | 26,232 | +0.07(+0.07%) |
Apr 02, 2024 | 92.18 | 92.27 | 92.04 | 92.25 | 24,228 | +0.06(+0.06%) |
Apr 01, 2024 | 92.23 | 92.29 | 92.18 | 92.19 | 17,203 | -0.04(-0.04%) |
Mar 28, 2024 | 92.23 | 92.31 | 92.21 | 92.23 | 9,651 | -0.03(-0.03%) |
Mar 27, 2024 | 92.07 | 92.29 | 92.06 | 92.26 | 45,626 | +0.29(+0.32%) |
Mar 26, 2024 | 92.13 | 92.13 | 91.95 | 91.96 | 24,511 | -0.12(-0.13%) |
Mar 25, 2024 | 92.19 | 92.19 | 92.06 | 92.08 | 24,622 | -0.06(-0.07%) |
Mar 22, 2024 | 92.24 | 92.24 | 92.13 | 92.15 | 17,890 | -0.06(-0.07%) |
Mar 21, 2024 | 92.11 | 92.26 | 92.11 | 92.21 | 21,632 | +0.22(+0.23%) |
Mar 20, 2024 | 91.91 | 92.01 | 91.78 | 91.99 | 16,594 | +0.02(+0.02%) |
Mar 19, 2024 | 91.90 | 92.03 | 91.88 | 91.98 | 15,344 | +0.07(+0.08%) |
Mar 18, 2024 | 92.04 | 92.06 | 91.90 | 91.90 | 23,895 | +0.02(+0.02%) |
Mar 15, 2024 | 91.77 | 91.94 | 91.77 | 91.89 | 25,104 | +0.14(+0.15%) |
Mar 14, 2024 | 91.78 | 91.79 | 91.67 | 91.75 | 11,922 | +0.00(+0.00%) |
Mar 13, 2024 | 91.70 | 91.82 | 91.66 | 91.75 | 14,023 | +0.15(+0.16%) |
Mar 12, 2024 | 91.66 | 91.70 | 91.59 | 91.60 | 22,323 | +0.14(+0.15%) |
Mar 11, 2024 | 91.34 | 91.55 | 91.34 | 91.46 | 19,246 | +0.10(+0.11%) |
Mar 08, 2024 | 91.33 | 91.47 | 91.31 | 91.37 | 19,693 | +0.10(+0.11%) |
Mar 07, 2024 | 91.25 | 91.31 | 91.20 | 91.27 | 13,766 | +0.17(+0.18%) |
Mar 06, 2024 | 91.15 | 91.23 | 91.10 | 91.10 | 21,368 | +0.04(+0.04%) |
Mar 05, 2024 | 91.08 | 91.16 | 91.03 | 91.06 | 36,878 | -0.06(-0.06%) |
Mar 04, 2024 | 91.20 | 91.21 | 91.07 | 91.12 | 10,334 | +0.01(+0.01%) |