Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 95.61 | 96.48 | 93.51 | 95.53 | 271,795 | +0.34(+0.36%) |
May 30, 2024 | 93.73 | 95.21 | 93.73 | 95.19 | 288,493 | +1.95(+2.09%) |
May 29, 2024 | 91.96 | 93.97 | 91.80 | 93.24 | 358,724 | -0.21(-0.22%) |
May 28, 2024 | 93.91 | 94.19 | 92.91 | 93.45 | 241,641 | +0.01(+0.01%) |
May 24, 2024 | 93.02 | 93.56 | 92.25 | 93.44 | 266,528 | +0.99(+1.07%) |
May 23, 2024 | 94.16 | 94.98 | 91.57 | 92.45 | 252,529 | -1.60(-1.70%) |
May 22, 2024 | 93.71 | 94.25 | 92.61 | 94.05 | 282,282 | -0.28(-0.30%) |
May 21, 2024 | 92.72 | 94.39 | 91.75 | 94.33 | 319,903 | +1.37(+1.47%) |
May 20, 2024 | 93.31 | 94.05 | 92.90 | 92.96 | 136,532 | -0.49(-0.52%) |
May 17, 2024 | 93.67 | 94.16 | 92.90 | 93.45 | 202,737 | +0.06(+0.06%) |
May 16, 2024 | 95.83 | 96.00 | 92.74 | 93.39 | 232,647 | -2.36(-2.46%) |
May 15, 2024 | 95.66 | 96.04 | 94.56 | 95.75 | 324,460 | +0.87(+0.92%) |
May 14, 2024 | 94.55 | 95.74 | 93.86 | 94.88 | 349,003 | +1.75(+1.88%) |
May 13, 2024 | 95.05 | 95.64 | 93.02 | 93.13 | 256,758 | -1.15(-1.22%) |
May 10, 2024 | 93.90 | 94.69 | 93.40 | 94.28 | 333,607 | +0.80(+0.85%) |
May 09, 2024 | 91.99 | 93.78 | 91.46 | 93.48 | 149,306 | +1.80(+1.96%) |
May 08, 2024 | 92.39 | 92.52 | 91.02 | 91.68 | 220,237 | -1.22(-1.31%) |
May 07, 2024 | 91.88 | 93.34 | 91.20 | 92.90 | 132,560 | +0.89(+0.97%) |
May 06, 2024 | 91.65 | 92.62 | 91.18 | 92.01 | 173,640 | +0.97(+1.06%) |
May 03, 2024 | 91.55 | 91.74 | 90.44 | 91.04 | 296,462 | +0.76(+0.84%) |
May 02, 2024 | 89.41 | 92.49 | 87.94 | 90.28 | 437,444 | +1.54(+1.73%) |
May 01, 2024 | 89.06 | 90.04 | 88.48 | 88.75 | 410,422 | -0.25(-0.28%) |
Apr 30, 2024 | 89.52 | 90.51 | 88.85 | 89.00 | 164,260 | -1.31(-1.45%) |
Apr 29, 2024 | 91.25 | 91.42 | 89.75 | 90.30 | 155,249 | -0.40(-0.44%) |
Apr 26, 2024 | 88.86 | 90.92 | 88.60 | 90.70 | 294,762 | +2.19(+2.47%) |
Apr 25, 2024 | 89.00 | 89.59 | 87.94 | 88.52 | 341,360 | -1.56(-1.73%) |
Apr 24, 2024 | 92.76 | 92.76 | 89.25 | 90.07 | 232,573 | -1.41(-1.54%) |
Apr 23, 2024 | 90.26 | 92.19 | 89.79 | 91.48 | 142,376 | +1.22(+1.35%) |
Apr 22, 2024 | 92.10 | 92.33 | 89.00 | 90.26 | 428,688 | -1.35(-1.47%) |
Apr 19, 2024 | 89.57 | 92.09 | 89.57 | 91.61 | 270,060 | +2.00(+2.23%) |
Apr 18, 2024 | 90.75 | 91.32 | 88.88 | 89.61 | 265,951 | -0.47(-0.52%) |
Apr 17, 2024 | 90.92 | 91.89 | 90.08 | 90.08 | 226,288 | -0.39(-0.43%) |
Apr 16, 2024 | 91.86 | 92.15 | 90.35 | 90.47 | 228,378 | -2.49(-2.68%) |
Apr 15, 2024 | 92.90 | 93.88 | 91.92 | 92.96 | 291,556 | +0.43(+0.46%) |
Apr 12, 2024 | 95.64 | 95.71 | 92.11 | 92.53 | 270,436 | -3.10(-3.24%) |
Apr 11, 2024 | 93.80 | 95.80 | 93.21 | 95.63 | 233,717 | +2.09(+2.23%) |
Apr 10, 2024 | 94.90 | 96.08 | 93.33 | 93.54 | 272,482 | -3.43(-3.53%) |
Apr 09, 2024 | 94.90 | 97.16 | 94.58 | 96.97 | 281,023 | +2.30(+2.43%) |
Apr 08, 2024 | 99.94 | 100.10 | 94.61 | 94.67 | 395,338 | -4.12(-4.17%) |
Apr 05, 2024 | 96.90 | 99.11 | 94.80 | 98.79 | 713,523 | -2.18(-2.16%) |
Apr 04, 2024 | 100.98 | 101.48 | 99.82 | 100.96 | 184,359 | +1.62(+1.63%) |
Apr 03, 2024 | 97.86 | 99.93 | 97.86 | 99.34 | 146,856 | +0.66(+0.67%) |
Apr 02, 2024 | 100.44 | 101.06 | 98.09 | 98.69 | 194,277 | -2.63(-2.59%) |
Apr 01, 2024 | 104.82 | 104.82 | 100.82 | 101.31 | 162,507 | -3.47(-3.31%) |
Mar 28, 2024 | 104.81 | 105.74 | 104.19 | 104.78 | 138,168 | +0.33(+0.32%) |
Mar 27, 2024 | 101.14 | 104.76 | 101.14 | 104.45 | 169,333 | +4.31(+4.31%) |
Mar 26, 2024 | 99.34 | 100.21 | 97.75 | 100.13 | 151,175 | +1.48(+1.50%) |
Mar 25, 2024 | 101.05 | 101.05 | 98.43 | 98.66 | 214,729 | -1.88(-1.87%) |
Mar 22, 2024 | 101.65 | 101.65 | 99.70 | 100.53 | 104,067 | -0.94(-0.93%) |
Mar 21, 2024 | 100.84 | 102.45 | 100.13 | 101.47 | 180,502 | +1.84(+1.84%) |
Mar 20, 2024 | 99.56 | 100.59 | 99.21 | 99.63 | 163,823 | -0.49(-0.49%) |
Mar 19, 2024 | 98.78 | 100.64 | 98.78 | 100.12 | 140,080 | +0.89(+0.90%) |
Mar 18, 2024 | 101.95 | 102.68 | 99.15 | 99.23 | 166,183 | -2.69(-2.64%) |
Mar 15, 2024 | 100.40 | 102.37 | 100.40 | 101.92 | 359,655 | +0.62(+0.61%) |
Mar 14, 2024 | 104.57 | 104.57 | 100.70 | 101.30 | 188,325 | -3.39(-3.23%) |
Mar 13, 2024 | 103.87 | 105.22 | 101.94 | 104.69 | 183,117 | +0.46(+0.44%) |
Mar 12, 2024 | 102.32 | 104.62 | 101.61 | 104.23 | 151,994 | +1.81(+1.77%) |
Mar 11, 2024 | 103.79 | 104.00 | 101.06 | 102.42 | 210,857 | -1.58(-1.52%) |
Mar 08, 2024 | 102.40 | 105.49 | 102.40 | 104.00 | 344,214 | +2.71(+2.67%) |
Mar 07, 2024 | 100.37 | 103.89 | 100.06 | 101.29 | 216,130 | +1.41(+1.41%) |
Mar 06, 2024 | 99.35 | 100.28 | 98.76 | 99.88 | 104,464 | +1.54(+1.56%) |
Mar 05, 2024 | 99.89 | 100.85 | 98.25 | 98.35 | 107,228 | -1.98(-1.97%) |
Mar 04, 2024 | 101.39 | 102.33 | 100.14 | 100.32 | 118,612 | -1.34(-1.32%) |