Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 97.33 | 97.96 | 96.40 | 97.84 | 7,159,612 | +0.61(+0.63%) |
May 30, 2024 | 97.69 | 97.81 | 96.59 | 97.23 | 4,548,844 | -0.04(-0.04%) |
May 29, 2024 | 97.37 | 97.70 | 96.47 | 97.27 | 4,679,653 | -1.40(-1.42%) |
May 28, 2024 | 98.43 | 99.46 | 98.40 | 98.67 | 5,541,881 | -0.30(-0.30%) |
May 24, 2024 | 99.45 | 99.91 | 98.81 | 98.97 | 3,550,531 | +0.05(+0.05%) |
May 23, 2024 | 100.38 | 100.56 | 98.48 | 98.92 | 5,594,443 | -1.82(-1.81%) |
May 22, 2024 | 101.28 | 102.52 | 100.17 | 100.74 | 5,194,291 | -0.79(-0.78%) |
May 21, 2024 | 100.31 | 103.25 | 100.15 | 101.53 | 8,463,574 | +1.20(+1.20%) |
May 20, 2024 | 100.05 | 100.89 | 99.38 | 100.33 | 5,689,865 | +0.11(+0.11%) |
May 17, 2024 | 99.90 | 100.30 | 99.30 | 100.22 | 4,690,754 | +0.64(+0.64%) |
May 16, 2024 | 100.15 | 100.41 | 99.45 | 99.58 | 4,337,419 | -0.94(-0.94%) |
May 15, 2024 | 100.04 | 100.98 | 99.99 | 100.52 | 6,937,190 | +1.14(+1.15%) |
May 14, 2024 | 99.00 | 100.18 | 98.77 | 99.38 | 6,216,463 | +0.82(+0.83%) |
May 13, 2024 | 98.75 | 98.97 | 98.42 | 98.56 | 5,379,148 | +0.28(+0.28%) |
May 10, 2024 | 98.74 | 98.99 | 97.62 | 98.28 | 6,118,437 | +0.17(+0.17%) |
May 09, 2024 | 95.59 | 98.26 | 95.59 | 98.11 | 6,781,696 | +2.47(+2.58%) |
May 08, 2024 | 95.43 | 96.05 | 95.10 | 95.64 | 4,662,681 | -0.15(-0.16%) |
May 07, 2024 | 94.92 | 95.93 | 94.71 | 95.79 | 7,416,957 | +1.00(+1.05%) |
May 06, 2024 | 94.56 | 94.91 | 93.70 | 94.79 | 5,104,725 | +1.15(+1.23%) |
May 03, 2024 | 93.34 | 94.42 | 93.28 | 93.64 | 5,043,478 | +0.99(+1.07%) |
May 02, 2024 | 92.54 | 92.92 | 91.60 | 92.65 | 4,449,194 | +1.11(+1.21%) |
May 01, 2024 | 91.28 | 92.47 | 90.73 | 91.54 | 4,713,771 | +0.70(+0.77%) |
Apr 30, 2024 | 91.60 | 91.83 | 90.55 | 90.84 | 5,860,046 | -1.27(-1.38%) |
Apr 29, 2024 | 91.33 | 92.81 | 91.33 | 92.11 | 4,420,325 | +0.13(+0.14%) |
Apr 26, 2024 | 91.65 | 92.46 | 91.55 | 91.98 | 4,648,676 | +0.27(+0.29%) |
Apr 25, 2024 | 92.15 | 92.79 | 90.81 | 91.71 | 6,833,148 | -1.28(-1.37%) |
Apr 24, 2024 | 92.26 | 93.21 | 92.18 | 92.99 | 5,147,782 | +0.09(+0.10%) |
Apr 23, 2024 | 91.32 | 93.19 | 91.32 | 92.90 | 6,528,087 | +1.65(+1.81%) |
Apr 22, 2024 | 90.28 | 91.81 | 89.87 | 91.25 | 7,361,767 | +1.42(+1.58%) |
Apr 19, 2024 | 89.53 | 90.78 | 89.53 | 89.83 | 8,218,253 | +0.40(+0.44%) |
Apr 18, 2024 | 89.83 | 90.28 | 88.92 | 89.43 | 6,817,267 | +0.18(+0.20%) |
Apr 17, 2024 | 89.30 | 90.60 | 88.85 | 89.26 | 9,637,521 | +0.93(+1.05%) |
Apr 16, 2024 | 89.88 | 90.27 | 87.19 | 88.32 | 18,460,264 | +2.13(+2.47%) |
Apr 15, 2024 | 87.00 | 88.31 | 84.71 | 86.19 | 9,640,888 | +0.79(+0.93%) |
Apr 12, 2024 | 85.01 | 86.02 | 84.34 | 85.40 | 12,942,902 | -0.64(-0.75%) |
Apr 11, 2024 | 90.88 | 90.96 | 84.23 | 86.04 | 24,846,754 | -4.77(-5.25%) |
Apr 10, 2024 | 91.43 | 92.04 | 90.35 | 90.81 | 6,049,563 | -2.41(-2.58%) |
Apr 09, 2024 | 92.75 | 93.28 | 91.98 | 93.22 | 4,997,459 | +0.86(+0.93%) |
Apr 08, 2024 | 92.15 | 92.54 | 91.36 | 92.36 | 4,644,363 | +0.73(+0.80%) |
Apr 05, 2024 | 91.41 | 92.44 | 90.77 | 91.62 | 4,697,963 | +0.19(+0.21%) |
Apr 04, 2024 | 93.34 | 93.87 | 91.02 | 91.44 | 5,513,457 | -0.71(-0.77%) |
Apr 03, 2024 | 92.10 | 93.44 | 92.10 | 92.15 | 4,865,695 | +0.29(+0.31%) |
Apr 02, 2024 | 92.05 | 92.91 | 91.69 | 91.86 | 5,293,985 | -0.81(-0.88%) |
Apr 01, 2024 | 93.30 | 93.58 | 92.32 | 92.67 | 3,447,010 | -0.62(-0.67%) |
Mar 28, 2024 | 92.89 | 93.86 | 93.60 | 93.30 | 6,769,706 | +0.65(+0.71%) |
Mar 27, 2024 | 91.19 | 92.68 | 91.07 | 92.64 | 6,453,276 | +2.20(+2.43%) |
Mar 26, 2024 | 90.58 | 91.07 | 90.10 | 90.44 | 4,250,916 | +0.14(+0.15%) |
Mar 25, 2024 | 90.93 | 91.70 | 90.15 | 90.31 | 3,704,321 | -0.80(-0.88%) |
Mar 22, 2024 | 92.66 | 93.00 | 90.90 | 91.11 | 5,998,178 | -1.44(-1.55%) |
Mar 21, 2024 | 91.12 | 93.50 | 91.11 | 92.54 | 13,783,780 | +2.03(+2.24%) |
Mar 20, 2024 | 87.24 | 90.64 | 87.11 | 90.51 | 10,911,100 | +2.90(+3.31%) |
Mar 19, 2024 | 87.19 | 88.27 | 87.06 | 87.61 | 8,625,452 | +0.46(+0.52%) |
Mar 18, 2024 | 87.55 | 87.89 | 86.90 | 87.15 | 6,014,783 | -0.42(-0.48%) |
Mar 15, 2024 | 87.67 | 88.53 | 87.36 | 87.57 | 20,551,222 | -0.71(-0.81%) |
Mar 14, 2024 | 88.19 | 88.58 | 87.45 | 88.28 | 9,321,443 | -0.25(-0.28%) |
Mar 13, 2024 | 86.65 | 89.41 | 86.45 | 88.53 | 10,441,362 | +2.28(+2.64%) |
Mar 12, 2024 | 86.44 | 86.96 | 85.81 | 86.25 | 5,158,141 | +0.11(+0.13%) |
Mar 11, 2024 | 86.03 | 86.45 | 85.05 | 86.14 | 4,782,483 | -0.10(-0.11%) |
Mar 08, 2024 | 85.83 | 87.51 | 85.63 | 86.24 | 9,778,847 | +0.89(+1.04%) |
Mar 07, 2024 | 85.29 | 86.32 | 84.86 | 85.35 | 9,228,597 | +0.48(+0.56%) |
Mar 06, 2024 | 85.98 | 87.14 | 83.65 | 84.88 | 25,873,106 | -3.44(-3.89%) |
Mar 05, 2024 | 88.37 | 90.31 | 87.81 | 88.31 | 14,011,198 | -0.90(-1.01%) |
Mar 04, 2024 | 87.08 | 90.40 | 86.75 | 89.22 | 20,056,964 | +3.53(+4.12%) |