Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 105.48 | 106.28 | 98.69 | 102.41 | 700,837 | -2.95(-2.80%) |
May 30, 2024 | 108.86 | 108.86 | 105.05 | 105.36 | 344,040 | -3.19(-2.94%) |
May 29, 2024 | 106.66 | 109.49 | 105.47 | 108.55 | 588,870 | +0.63(+0.58%) |
May 28, 2024 | 107.65 | 108.84 | 105.29 | 107.92 | 347,904 | +2.07(+1.96%) |
May 24, 2024 | 104.99 | 106.78 | 103.89 | 105.85 | 299,608 | +1.64(+1.57%) |
May 23, 2024 | 105.37 | 105.92 | 102.40 | 104.21 | 455,139 | +1.33(+1.29%) |
May 22, 2024 | 101.88 | 103.95 | 101.55 | 102.88 | 620,862 | +2.03(+2.01%) |
May 21, 2024 | 99.05 | 102.73 | 99.00 | 100.85 | 350,309 | +1.00(+1.00%) |
May 20, 2024 | 97.00 | 100.67 | 96.94 | 99.85 | 315,685 | +2.75(+2.83%) |
May 17, 2024 | 97.45 | 98.79 | 96.15 | 97.10 | 223,712 | -0.54(-0.55%) |
May 16, 2024 | 97.48 | 99.58 | 96.82 | 97.64 | 523,961 | -2.75(-2.74%) |
May 15, 2024 | 94.87 | 100.95 | 94.70 | 100.39 | 1,004,476 | +6.28(+6.67%) |
May 14, 2024 | 92.77 | 94.56 | 92.50 | 94.11 | 361,337 | +1.24(+1.34%) |
May 13, 2024 | 90.00 | 92.88 | 89.00 | 92.87 | 516,953 | +2.41(+2.66%) |
May 10, 2024 | 93.50 | 94.90 | 89.31 | 90.46 | 409,701 | -1.16(-1.27%) |
May 09, 2024 | 91.00 | 95.13 | 87.70 | 91.62 | 1,270,943 | +7.25(+8.59%) |
May 08, 2024 | 83.40 | 84.89 | 83.13 | 84.37 | 543,316 | -0.05(-0.06%) |
May 07, 2024 | 84.53 | 86.25 | 83.40 | 84.42 | 601,795 | -0.05(-0.06%) |
May 06, 2024 | 84.43 | 85.67 | 83.74 | 84.47 | 455,285 | +1.19(+1.43%) |
May 03, 2024 | 81.36 | 84.38 | 81.35 | 83.28 | 211,300 | +3.26(+4.07%) |
May 02, 2024 | 81.03 | 81.69 | 78.93 | 80.02 | 452,953 | +1.14(+1.45%) |
May 01, 2024 | 80.63 | 81.35 | 78.15 | 78.88 | 309,175 | -2.09(-2.58%) |
Apr 30, 2024 | 82.56 | 83.24 | 80.97 | 80.97 | 127,024 | -1.73(-2.09%) |
Apr 29, 2024 | 82.00 | 83.00 | 80.80 | 82.70 | 155,361 | +0.54(+0.66%) |
Apr 26, 2024 | 80.73 | 83.35 | 80.36 | 82.16 | 256,855 | +3.30(+4.18%) |
Apr 25, 2024 | 77.13 | 79.61 | 76.21 | 78.86 | 259,795 | +1.40(+1.81%) |
Apr 24, 2024 | 77.40 | 79.68 | 76.15 | 77.46 | 286,965 | +0.79(+1.03%) |
Apr 23, 2024 | 76.45 | 77.43 | 76.00 | 76.67 | 153,434 | +0.80(+1.05%) |
Apr 22, 2024 | 75.35 | 76.05 | 73.06 | 75.87 | 411,124 | +1.19(+1.59%) |
Apr 19, 2024 | 78.15 | 78.48 | 72.48 | 74.68 | 643,801 | -4.49(-5.67%) |
Apr 18, 2024 | 80.03 | 82.50 | 78.72 | 79.17 | 348,138 | -1.19(-1.48%) |
Apr 17, 2024 | 83.23 | 83.52 | 79.89 | 80.36 | 290,767 | -3.15(-3.77%) |
Apr 16, 2024 | 80.34 | 84.97 | 80.34 | 83.51 | 389,626 | +5.05(+6.44%) |
Apr 15, 2024 | 80.75 | 80.75 | 77.70 | 78.46 | 377,395 | -0.07(-0.09%) |
Apr 12, 2024 | 78.87 | 79.35 | 77.16 | 78.53 | 299,022 | -2.46(-3.04%) |
Apr 11, 2024 | 80.32 | 81.54 | 78.68 | 80.99 | 191,746 | +0.85(+1.06%) |
Apr 10, 2024 | 78.54 | 81.19 | 78.38 | 80.14 | 344,335 | +0.06(+0.07%) |
Apr 09, 2024 | 80.79 | 80.91 | 77.60 | 80.08 | 289,575 | +0.13(+0.16%) |
Apr 08, 2024 | 79.41 | 81.76 | 78.95 | 79.95 | 264,538 | +1.56(+1.99%) |
Apr 05, 2024 | 78.06 | 81.11 | 78.02 | 78.39 | 429,519 | +0.64(+0.82%) |
Apr 04, 2024 | 82.63 | 84.94 | 77.47 | 77.75 | 444,960 | -4.17(-5.09%) |
Apr 03, 2024 | 80.35 | 82.73 | 80.27 | 81.92 | 350,314 | +1.02(+1.26%) |
Apr 02, 2024 | 81.52 | 81.83 | 78.27 | 80.90 | 314,277 | -1.66(-2.01%) |
Apr 01, 2024 | 82.42 | 84.02 | 81.77 | 82.56 | 436,676 | +0.15(+0.18%) |
Mar 28, 2024 | 84.61 | 84.61 | 81.18 | 82.42 | 442,496 | -3.23(-3.77%) |
Mar 27, 2024 | 88.30 | 88.49 | 83.33 | 85.64 | 442,281 | -2.17(-2.48%) |
Mar 26, 2024 | 86.44 | 89.08 | 86.40 | 87.82 | 572,046 | +1.71(+1.99%) |
Mar 25, 2024 | 84.23 | 87.93 | 83.71 | 86.10 | 522,960 | +2.38(+2.84%) |
Mar 22, 2024 | 81.69 | 83.96 | 81.30 | 83.72 | 294,888 | +1.80(+2.20%) |
Mar 21, 2024 | 81.84 | 84.55 | 81.78 | 81.92 | 446,981 | +2.04(+2.55%) |
Mar 20, 2024 | 77.02 | 80.30 | 76.39 | 79.89 | 230,571 | +3.28(+4.28%) |
Mar 19, 2024 | 75.87 | 77.96 | 74.52 | 76.61 | 245,286 | -0.97(-1.26%) |
Mar 18, 2024 | 76.11 | 78.24 | 76.04 | 77.58 | 360,458 | +2.68(+3.57%) |
Mar 15, 2024 | 74.41 | 76.04 | 72.82 | 74.91 | 345,555 | +0.05(+0.07%) |
Mar 14, 2024 | 74.77 | 76.41 | 73.91 | 74.86 | 346,885 | +0.01(+0.01%) |
Mar 13, 2024 | 73.80 | 76.07 | 72.55 | 74.85 | 371,130 | +0.58(+0.78%) |
Mar 12, 2024 | 74.40 | 75.01 | 72.87 | 74.27 | 274,463 | +0.29(+0.39%) |
Mar 11, 2024 | 73.45 | 74.68 | 70.40 | 73.98 | 943,273 | -2.11(-2.77%) |
Mar 08, 2024 | 82.64 | 83.63 | 76.08 | 76.09 | 677,396 | -6.86(-8.27%) |
Mar 07, 2024 | 80.14 | 83.07 | 79.78 | 82.95 | 481,740 | +3.31(+4.15%) |
Mar 06, 2024 | 79.80 | 81.08 | 78.87 | 79.64 | 217,901 | +1.38(+1.76%) |
Mar 05, 2024 | 81.66 | 82.00 | 77.48 | 78.26 | 472,304 | -4.57(-5.52%) |
Mar 04, 2024 | 81.18 | 84.47 | 80.75 | 82.84 | 557,120 | +2.42(+3.01%) |