Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.81 | 93.16 | 91.58 | 93.09 | 141,205 | +0.56(+0.61%) |
May 30, 2024 | 92.98 | 93.04 | 92.31 | 92.53 | 136,431 | -0.63(-0.68%) |
May 29, 2024 | 93.07 | 93.44 | 93.04 | 93.16 | 186,108 | -0.75(-0.80%) |
May 28, 2024 | 94.10 | 94.10 | 93.38 | 93.91 | 149,071 | +0.11(+0.12%) |
May 24, 2024 | 93.46 | 93.92 | 93.29 | 93.80 | 171,049 | +0.63(+0.68%) |
May 23, 2024 | 94.50 | 94.50 | 92.91 | 93.17 | 222,684 | -0.69(-0.74%) |
May 22, 2024 | 93.94 | 94.14 | 93.46 | 93.86 | 170,122 | -0.24(-0.26%) |
May 21, 2024 | 93.76 | 94.11 | 93.72 | 94.10 | 244,428 | +0.14(+0.15%) |
May 20, 2024 | 93.77 | 94.15 | 93.77 | 93.96 | 107,811 | +0.22(+0.23%) |
May 17, 2024 | 93.75 | 93.83 | 93.36 | 93.74 | 292,952 | +0.06(+0.06%) |
May 16, 2024 | 93.95 | 94.14 | 93.67 | 93.68 | 417,926 | -0.25(-0.27%) |
May 15, 2024 | 93.18 | 94.01 | 93.14 | 93.93 | 191,628 | +1.19(+1.28%) |
May 14, 2024 | 92.25 | 92.81 | 92.23 | 92.74 | 163,655 | +0.56(+0.61%) |
May 13, 2024 | 92.43 | 92.50 | 91.97 | 92.18 | 362,834 | +0.05(+0.05%) |
May 10, 2024 | 92.30 | 92.47 | 91.90 | 92.13 | 161,265 | +0.10(+0.11%) |
May 09, 2024 | 91.60 | 92.04 | 91.46 | 92.03 | 101,324 | +0.45(+0.49%) |
May 08, 2024 | 91.27 | 91.65 | 91.27 | 91.58 | 150,463 | -0.08(-0.09%) |
May 07, 2024 | 91.72 | 91.92 | 91.54 | 91.66 | 117,693 | +0.06(+0.07%) |
May 06, 2024 | 91.02 | 91.60 | 91.00 | 91.60 | 93,829 | +1.00(+1.10%) |
May 03, 2024 | 90.72 | 90.80 | 90.17 | 90.60 | 103,304 | +1.19(+1.33%) |
May 02, 2024 | 89.20 | 89.51 | 88.29 | 89.41 | 120,844 | +1.00(+1.13%) |
May 01, 2024 | 88.60 | 89.89 | 88.30 | 88.41 | 147,534 | -0.22(-0.25%) |
Apr 30, 2024 | 89.76 | 90.04 | 88.63 | 88.63 | 164,032 | -1.48(-1.64%) |
Apr 29, 2024 | 90.21 | 90.31 | 89.68 | 90.11 | 100,889 | +0.23(+0.26%) |
Apr 26, 2024 | 89.53 | 90.15 | 89.31 | 89.88 | 148,509 | +1.05(+1.18%) |
Apr 25, 2024 | 87.88 | 88.94 | 87.74 | 88.83 | 149,343 | -0.45(-0.50%) |
Apr 24, 2024 | 89.60 | 89.70 | 88.85 | 89.28 | 198,490 | +0.15(+0.17%) |
Apr 23, 2024 | 88.53 | 89.39 | 88.47 | 89.13 | 635,872 | +1.07(+1.22%) |
Apr 22, 2024 | 87.82 | 88.56 | 87.25 | 88.06 | 231,195 | +0.82(+0.94%) |
Apr 19, 2024 | 88.03 | 88.30 | 87.00 | 87.24 | 267,369 | -0.95(-1.08%) |
Apr 18, 2024 | 88.67 | 89.08 | 88.06 | 88.19 | 203,300 | -0.26(-0.29%) |
Apr 17, 2024 | 89.59 | 89.59 | 88.29 | 88.45 | 182,487 | -0.63(-0.71%) |
Apr 16, 2024 | 89.33 | 89.62 | 88.90 | 89.08 | 214,953 | -0.19(-0.21%) |
Apr 15, 2024 | 91.29 | 91.32 | 89.09 | 89.27 | 247,181 | -1.24(-1.37%) |
Apr 12, 2024 | 91.19 | 91.38 | 90.26 | 90.51 | 450,142 | -1.40(-1.52%) |
Apr 11, 2024 | 91.42 | 92.14 | 90.81 | 91.91 | 125,932 | +0.79(+0.87%) |
Apr 10, 2024 | 91.06 | 91.47 | 90.79 | 91.12 | 413,054 | -1.05(-1.14%) |
Apr 09, 2024 | 92.19 | 92.38 | 91.30 | 92.17 | 160,386 | +0.13(+0.14%) |
Apr 08, 2024 | 92.07 | 92.27 | 91.84 | 92.04 | 134,764 | +0.12(+0.13%) |
Apr 05, 2024 | 91.25 | 92.28 | 91.14 | 91.92 | 121,758 | +0.97(+1.07%) |
Apr 04, 2024 | 92.88 | 93.00 | 90.90 | 90.95 | 134,790 | -1.20(-1.30%) |
Apr 03, 2024 | 91.85 | 92.46 | 91.80 | 92.15 | 177,871 | +0.10(+0.11%) |
Apr 02, 2024 | 92.00 | 92.05 | 91.59 | 92.05 | 144,927 | -0.82(-0.88%) |
Apr 01, 2024 | 93.28 | 93.36 | 92.65 | 92.87 | 174,764 | -0.32(-0.34%) |
Mar 28, 2024 | 93.06 | 93.33 | 93.33 | 93.19 | 235,579 | +0.02(+0.02%) |
Mar 27, 2024 | 92.91 | 93.17 | 92.50 | 93.17 | 118,225 | +0.82(+0.89%) |
Mar 26, 2024 | 92.91 | 92.94 | 92.34 | 92.35 | 324,165 | -0.26(-0.28%) |
Mar 25, 2024 | 92.65 | 92.80 | 92.51 | 92.61 | 195,062 | -0.25(-0.27%) |
Mar 22, 2024 | 92.89 | 93.08 | 92.75 | 92.86 | 136,149 | -0.21(-0.23%) |
Mar 21, 2024 | 93.28 | 93.44 | 93.06 | 93.07 | 137,479 | +0.44(+0.48%) |
Mar 20, 2024 | 91.70 | 92.69 | 91.59 | 92.63 | 320,644 | +0.93(+1.01%) |
Mar 19, 2024 | 91.00 | 91.74 | 90.81 | 91.70 | 128,017 | +0.48(+0.53%) |
Mar 18, 2024 | 91.45 | 91.72 | 91.17 | 91.22 | 191,463 | +0.51(+0.56%) |
Mar 15, 2024 | 90.79 | 91.10 | 90.48 | 90.71 | 263,725 | -0.96(-1.05%) |
Mar 14, 2024 | 92.20 | 92.20 | 91.07 | 91.67 | 269,827 | -0.34(-0.37%) |
Mar 13, 2024 | 92.20 | 92.26 | 91.75 | 92.01 | 149,979 | -0.24(-0.26%) |
Mar 12, 2024 | 91.60 | 92.32 | 91.09 | 92.25 | 197,878 | +1.11(+1.22%) |
Mar 11, 2024 | 91.12 | 91.31 | 90.75 | 91.14 | 168,507 | -0.25(-0.27%) |
Mar 08, 2024 | 92.29 | 92.73 | 91.27 | 91.39 | 217,161 | -0.69(-0.75%) |
Mar 07, 2024 | 91.62 | 92.20 | 91.53 | 92.08 | 233,018 | +1.00(+1.10%) |
Mar 06, 2024 | 91.17 | 91.46 | 90.81 | 91.08 | 649,701 | +0.48(+0.53%) |
Mar 05, 2024 | 91.18 | 91.21 | 90.17 | 90.60 | 177,934 | -1.03(-1.12%) |
Mar 04, 2024 | 91.63 | 92.02 | 91.63 | 91.63 | 424,628 | -0.15(-0.16%) |