Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.83 | 94.88 | 92.77 | 94.55 | 7,907,627 | +2.10(+2.27%) |
May 30, 2024 | 92.36 | 92.78 | 92.17 | 92.45 | 1,929,614 | +0.54(+0.59%) |
May 29, 2024 | 92.71 | 92.92 | 91.87 | 91.91 | 2,013,489 | -1.30(-1.39%) |
May 28, 2024 | 94.23 | 95.32 | 93.13 | 93.21 | 2,168,859 | -1.22(-1.29%) |
May 24, 2024 | 94.10 | 94.60 | 93.72 | 94.43 | 1,639,107 | +0.56(+0.60%) |
May 23, 2024 | 95.36 | 95.76 | 93.74 | 93.87 | 2,056,721 | -2.26(-2.35%) |
May 22, 2024 | 96.14 | 98.11 | 95.79 | 96.13 | 3,657,514 | -0.21(-0.22%) |
May 21, 2024 | 96.63 | 97.20 | 95.87 | 96.34 | 1,515,951 | -0.17(-0.18%) |
May 20, 2024 | 97.22 | 97.24 | 96.44 | 96.51 | 1,224,456 | -0.59(-0.61%) |
May 17, 2024 | 97.04 | 97.17 | 96.39 | 97.10 | 1,570,652 | +0.19(+0.20%) |
May 16, 2024 | 96.96 | 97.31 | 96.55 | 96.91 | 2,388,170 | +0.00(+0.00%) |
May 15, 2024 | 97.49 | 97.68 | 96.67 | 96.91 | 1,749,071 | +0.27(+0.28%) |
May 14, 2024 | 97.30 | 97.43 | 96.02 | 96.64 | 1,723,436 | -0.17(-0.18%) |
May 13, 2024 | 96.87 | 97.63 | 96.72 | 96.81 | 1,571,297 | -0.06(-0.06%) |
May 10, 2024 | 97.60 | 97.71 | 96.77 | 96.87 | 1,703,108 | -0.42(-0.43%) |
May 09, 2024 | 96.72 | 97.41 | 96.14 | 97.29 | 1,626,984 | +0.55(+0.56%) |
May 08, 2024 | 96.51 | 97.29 | 95.82 | 96.74 | 2,198,350 | +0.07(+0.07%) |
May 07, 2024 | 95.92 | 96.73 | 95.09 | 96.67 | 2,047,193 | +1.36(+1.43%) |
May 06, 2024 | 94.83 | 95.44 | 94.26 | 95.31 | 2,089,222 | +0.57(+0.60%) |
May 03, 2024 | 95.18 | 95.94 | 94.16 | 94.75 | 2,486,331 | +0.31(+0.33%) |
May 02, 2024 | 94.29 | 94.81 | 93.66 | 94.44 | 2,008,722 | +0.45(+0.47%) |
May 01, 2024 | 93.25 | 94.63 | 92.98 | 93.99 | 2,393,254 | +0.40(+0.42%) |
Apr 30, 2024 | 92.52 | 94.05 | 91.99 | 93.60 | 3,763,974 | +0.43(+0.46%) |
Apr 29, 2024 | 92.52 | 93.38 | 92.52 | 93.17 | 1,156,182 | +1.03(+1.12%) |
Apr 26, 2024 | 93.31 | 93.58 | 92.14 | 92.14 | 1,430,731 | -1.17(-1.25%) |
Apr 25, 2024 | 92.64 | 93.56 | 91.90 | 93.31 | 2,210,275 | +0.67(+0.73%) |
Apr 24, 2024 | 91.27 | 92.95 | 90.54 | 92.64 | 2,018,814 | +0.59(+0.64%) |
Apr 23, 2024 | 91.58 | 92.59 | 91.47 | 92.05 | 1,859,655 | +0.11(+0.12%) |
Apr 22, 2024 | 90.68 | 92.07 | 90.47 | 91.94 | 1,833,895 | +0.95(+1.05%) |
Apr 19, 2024 | 90.63 | 91.74 | 90.36 | 90.99 | 7,461,782 | +0.86(+0.96%) |
Apr 18, 2024 | 89.89 | 90.40 | 88.91 | 90.13 | 2,550,449 | +0.57(+0.63%) |
Apr 17, 2024 | 87.27 | 89.76 | 87.10 | 89.56 | 2,948,219 | +2.89(+3.33%) |
Apr 16, 2024 | 88.28 | 88.51 | 86.66 | 86.68 | 2,116,142 | -1.88(-2.13%) |
Apr 15, 2024 | 89.02 | 89.46 | 88.06 | 88.56 | 3,548,157 | +0.68(+0.78%) |
Apr 12, 2024 | 87.99 | 88.57 | 87.27 | 87.88 | 1,407,972 | +0.08(+0.09%) |
Apr 11, 2024 | 88.63 | 88.63 | 87.39 | 87.80 | 1,337,216 | -0.34(-0.38%) |
Apr 10, 2024 | 88.75 | 88.99 | 87.55 | 88.13 | 1,637,381 | -2.22(-2.46%) |
Apr 09, 2024 | 90.01 | 90.39 | 89.58 | 90.36 | 1,194,299 | +0.53(+0.58%) |
Apr 08, 2024 | 88.93 | 90.00 | 88.73 | 89.83 | 1,450,189 | +0.94(+1.06%) |
Apr 05, 2024 | 88.91 | 89.24 | 88.13 | 88.89 | 1,752,822 | -0.54(-0.60%) |
Apr 04, 2024 | 89.72 | 89.96 | 88.60 | 89.42 | 1,681,288 | +0.30(+0.33%) |
Apr 03, 2024 | 89.77 | 90.09 | 89.02 | 89.13 | 1,416,678 | -0.70(-0.78%) |
Apr 02, 2024 | 89.64 | 90.95 | 89.64 | 89.83 | 1,845,120 | +0.27(+0.30%) |
Apr 01, 2024 | 90.02 | 90.15 | 88.92 | 89.56 | 1,119,110 | -0.48(-0.53%) |
Mar 28, 2024 | 89.44 | 90.13 | 89.03 | 90.04 | 1,801,146 | +0.75(+0.84%) |
Mar 27, 2024 | 87.17 | 89.32 | 87.17 | 89.28 | 1,951,988 | +2.58(+2.97%) |
Mar 26, 2024 | 87.69 | 87.78 | 86.42 | 86.71 | 1,424,066 | -1.04(-1.19%) |
Mar 25, 2024 | 88.00 | 88.28 | 87.25 | 87.75 | 1,173,682 | -0.10(-0.11%) |
Mar 22, 2024 | 88.39 | 88.59 | 87.62 | 87.85 | 1,520,384 | -0.05(-0.06%) |
Mar 21, 2024 | 88.48 | 88.97 | 87.86 | 87.90 | 2,181,457 | -0.39(-0.44%) |
Mar 20, 2024 | 88.68 | 89.44 | 87.86 | 88.28 | 1,558,994 | -0.66(-0.75%) |
Mar 19, 2024 | 88.63 | 89.04 | 88.03 | 88.95 | 1,520,677 | +0.71(+0.81%) |
Mar 18, 2024 | 88.05 | 88.60 | 87.69 | 88.23 | 1,366,580 | +0.05(+0.06%) |
Mar 15, 2024 | 87.30 | 88.46 | 87.30 | 88.18 | 3,492,198 | +0.27(+0.30%) |
Mar 14, 2024 | 88.44 | 88.78 | 87.29 | 87.92 | 1,462,686 | -0.89(-1.00%) |
Mar 13, 2024 | 89.63 | 90.33 | 88.68 | 88.81 | 1,687,912 | -0.36(-0.40%) |
Mar 12, 2024 | 89.60 | 90.29 | 89.15 | 89.17 | 1,328,115 | -0.86(-0.96%) |
Mar 11, 2024 | 89.40 | 90.23 | 88.99 | 90.03 | 1,207,500 | +0.67(+0.75%) |
Mar 08, 2024 | 89.40 | 89.57 | 88.41 | 89.35 | 1,082,055 | +0.18(+0.20%) |
Mar 07, 2024 | 89.99 | 90.15 | 88.97 | 89.18 | 1,016,547 | +0.09(+0.10%) |
Mar 06, 2024 | 88.80 | 89.51 | 88.68 | 89.09 | 1,448,655 | +0.85(+0.97%) |
Mar 05, 2024 | 88.79 | 90.02 | 87.91 | 88.23 | 2,054,668 | -0.14(-0.16%) |
Mar 04, 2024 | 85.82 | 88.64 | 85.82 | 88.37 | 1,977,658 | +2.10(+2.44%) |