Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 98.72 | 101.10 | 98.42 | 100.89 | 3,242,609 | +2.82(+2.88%) |
May 30, 2024 | 97.06 | 98.14 | 96.55 | 98.07 | 2,753,080 | +1.73(+1.80%) |
May 29, 2024 | 95.49 | 96.68 | 95.33 | 96.34 | 2,117,082 | +0.17(+0.17%) |
May 28, 2024 | 96.97 | 97.84 | 96.14 | 96.17 | 2,261,948 | -0.41(-0.43%) |
May 24, 2024 | 97.77 | 97.79 | 95.88 | 96.58 | 2,128,256 | -0.88(-0.90%) |
May 23, 2024 | 98.22 | 98.57 | 96.97 | 97.46 | 2,029,483 | -1.19(-1.21%) |
May 22, 2024 | 98.88 | 99.05 | 98.17 | 98.65 | 2,006,064 | -0.52(-0.53%) |
May 21, 2024 | 98.89 | 99.35 | 98.35 | 99.17 | 1,815,343 | +0.13(+0.13%) |
May 20, 2024 | 100.70 | 100.99 | 98.87 | 99.04 | 2,859,697 | -2.23(-2.21%) |
May 17, 2024 | 102.78 | 102.78 | 100.78 | 101.28 | 3,337,239 | -1.11(-1.09%) |
May 16, 2024 | 101.14 | 102.95 | 101.14 | 102.39 | 3,078,662 | +0.49(+0.48%) |
May 15, 2024 | 101.36 | 102.21 | 100.98 | 101.90 | 2,820,213 | +2.42(+2.43%) |
May 14, 2024 | 99.53 | 99.84 | 98.66 | 99.48 | 1,883,799 | +1.00(+1.02%) |
May 13, 2024 | 98.20 | 98.89 | 97.93 | 98.47 | 2,948,215 | +0.52(+0.53%) |
May 10, 2024 | 98.31 | 98.46 | 97.35 | 97.95 | 3,136,362 | -0.36(-0.37%) |
May 09, 2024 | 96.29 | 98.82 | 96.11 | 98.31 | 3,260,272 | +2.53(+2.64%) |
May 08, 2024 | 93.90 | 95.93 | 93.70 | 95.78 | 2,615,899 | +1.14(+1.21%) |
May 07, 2024 | 95.41 | 96.37 | 94.16 | 94.64 | 3,169,864 | +0.23(+0.24%) |
May 06, 2024 | 96.32 | 96.46 | 93.54 | 94.42 | 2,977,224 | -1.45(-1.51%) |
May 03, 2024 | 96.46 | 96.82 | 95.26 | 95.86 | 4,185,066 | +0.94(+0.99%) |
May 02, 2024 | 94.31 | 95.12 | 93.54 | 94.93 | 3,263,024 | +1.19(+1.27%) |
May 01, 2024 | 92.46 | 95.04 | 91.79 | 93.74 | 4,433,587 | +1.43(+1.55%) |
Apr 30, 2024 | 92.96 | 93.51 | 92.26 | 92.31 | 5,061,994 | -1.52(-1.62%) |
Apr 29, 2024 | 92.95 | 93.86 | 92.76 | 93.83 | 2,528,342 | +1.71(+1.86%) |
Apr 26, 2024 | 92.89 | 93.91 | 92.03 | 92.11 | 2,740,281 | -0.62(-0.67%) |
Apr 25, 2024 | 93.32 | 93.58 | 92.17 | 92.73 | 3,387,266 | -1.21(-1.29%) |
Apr 24, 2024 | 92.99 | 94.16 | 92.32 | 93.94 | 3,015,505 | -0.03(-0.03%) |
Apr 23, 2024 | 93.60 | 94.79 | 93.29 | 93.97 | 2,524,290 | +0.38(+0.41%) |
Apr 22, 2024 | 93.51 | 93.81 | 92.29 | 93.59 | 3,332,623 | -0.12(-0.13%) |
Apr 19, 2024 | 92.89 | 94.06 | 92.33 | 93.71 | 5,497,420 | +0.82(+0.88%) |
Apr 18, 2024 | 94.19 | 94.97 | 91.03 | 92.89 | 5,016,759 | +1.30(+1.42%) |
Apr 17, 2024 | 92.92 | 93.22 | 91.36 | 91.59 | 4,048,454 | -0.90(-0.97%) |
Apr 16, 2024 | 93.51 | 93.58 | 91.91 | 92.49 | 4,118,773 | -1.66(-1.77%) |
Apr 15, 2024 | 95.20 | 95.91 | 93.56 | 94.15 | 3,001,767 | -1.04(-1.10%) |
Apr 12, 2024 | 95.47 | 95.64 | 94.72 | 95.19 | 2,732,999 | -0.36(-0.38%) |
Apr 11, 2024 | 96.99 | 97.10 | 95.26 | 95.56 | 3,551,647 | -0.61(-0.63%) |
Apr 10, 2024 | 98.26 | 98.61 | 95.10 | 96.17 | 2,978,792 | -4.23(-4.22%) |
Apr 09, 2024 | 99.34 | 100.43 | 99.01 | 100.40 | 2,140,182 | +1.78(+1.81%) |
Apr 08, 2024 | 99.42 | 99.71 | 98.50 | 98.62 | 2,454,709 | -0.58(-0.59%) |
Apr 05, 2024 | 99.00 | 100.04 | 98.59 | 99.20 | 2,626,805 | -0.52(-0.52%) |
Apr 04, 2024 | 101.38 | 101.89 | 99.31 | 99.72 | 2,040,671 | -0.85(-0.84%) |
Apr 03, 2024 | 100.72 | 101.02 | 99.27 | 100.57 | 2,734,134 | -0.67(-0.66%) |
Apr 02, 2024 | 101.82 | 102.13 | 101.19 | 101.24 | 2,764,809 | -1.39(-1.35%) |
Apr 01, 2024 | 103.92 | 104.03 | 102.13 | 102.63 | 2,141,678 | -1.55(-1.48%) |
Mar 28, 2024 | 104.24 | 104.21 | 104.19 | 104.17 | 2,107,278 | +0.24(+0.23%) |
Mar 27, 2024 | 101.34 | 104.06 | 101.20 | 103.94 | 2,636,845 | +3.60(+3.59%) |
Mar 26, 2024 | 101.77 | 101.77 | 100.33 | 100.33 | 2,579,185 | -1.57(-1.54%) |
Mar 25, 2024 | 101.26 | 102.49 | 101.01 | 101.90 | 2,574,165 | +0.71(+0.70%) |
Mar 22, 2024 | 102.18 | 102.30 | 100.91 | 101.19 | 1,843,524 | -0.85(-0.83%) |
Mar 21, 2024 | 103.44 | 103.79 | 101.81 | 102.03 | 3,391,059 | -0.85(-0.82%) |
Mar 20, 2024 | 101.99 | 103.13 | 101.53 | 102.88 | 2,467,123 | -0.04(-0.04%) |
Mar 19, 2024 | 102.86 | 103.44 | 102.28 | 102.92 | 2,664,035 | +0.21(+0.20%) |
Mar 18, 2024 | 103.79 | 104.09 | 102.48 | 102.71 | 3,534,506 | -1.40(-1.34%) |
Mar 15, 2024 | 103.35 | 104.67 | 103.23 | 104.11 | 3,266,109 | -0.41(-0.40%) |
Mar 14, 2024 | 105.73 | 106.54 | 102.97 | 104.53 | 2,780,524 | -2.30(-2.15%) |
Mar 13, 2024 | 107.68 | 108.47 | 106.61 | 106.82 | 1,938,520 | -0.85(-0.79%) |
Mar 12, 2024 | 108.43 | 109.03 | 106.50 | 107.68 | 1,646,308 | -1.25(-1.15%) |
Mar 11, 2024 | 108.82 | 109.88 | 108.16 | 108.93 | 1,802,778 | -0.64(-0.59%) |
Mar 08, 2024 | 109.32 | 110.61 | 108.89 | 109.57 | 3,482,421 | +1.27(+1.17%) |
Mar 07, 2024 | 109.28 | 109.50 | 107.56 | 108.30 | 2,210,685 | -0.45(-0.41%) |
Mar 06, 2024 | 109.16 | 109.16 | 107.30 | 108.75 | 2,182,635 | +0.48(+0.45%) |
Mar 05, 2024 | 109.08 | 111.34 | 107.91 | 108.26 | 2,448,098 | -1.19(-1.09%) |
Mar 04, 2024 | 107.71 | 109.86 | 107.55 | 109.45 | 2,443,011 | +1.69(+1.57%) |