Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 94.29 | 94.45 | 94.22 | 94.45 | 20,347 | +0.46(+0.49%) |
May 30, 2024 | 93.85 | 94.05 | 93.85 | 93.99 | 34,117 | +0.37(+0.39%) |
May 29, 2024 | 93.81 | 93.81 | 93.56 | 93.62 | 39,587 | -0.41(-0.43%) |
May 28, 2024 | 94.52 | 94.52 | 94.00 | 94.03 | 21,595 | -0.38(-0.40%) |
May 24, 2024 | 94.26 | 94.43 | 94.23 | 94.41 | 18,007 | +0.11(+0.12%) |
May 23, 2024 | 94.78 | 94.78 | 94.20 | 94.30 | 52,754 | -0.26(-0.27%) |
May 22, 2024 | 94.52 | 94.69 | 94.52 | 94.56 | 24,847 | -0.13(-0.14%) |
May 21, 2024 | 94.71 | 94.75 | 94.65 | 94.69 | 47,008 | +0.11(+0.12%) |
May 20, 2024 | 94.63 | 94.63 | 94.52 | 94.58 | 56,992 | -0.12(-0.13%) |
May 17, 2024 | 94.75 | 94.80 | 94.58 | 94.70 | 41,328 | -0.14(-0.15%) |
May 16, 2024 | 94.97 | 94.97 | 94.76 | 94.84 | 82,225 | +0.03(+0.03%) |
May 15, 2024 | 94.76 | 94.93 | 94.57 | 94.81 | 100,924 | +0.63(+0.67%) |
May 14, 2024 | 94.20 | 94.24 | 94.07 | 94.17 | 19,923 | +0.22(+0.24%) |
May 13, 2024 | 94.13 | 94.15 | 93.95 | 93.95 | 21,325 | +0.00(+0.00%) |
May 10, 2024 | 94.11 | 94.11 | 93.88 | 93.95 | 31,397 | -0.23(-0.25%) |
May 09, 2024 | 93.99 | 94.19 | 93.91 | 94.18 | 141,196 | +0.05(+0.05%) |
May 08, 2024 | 93.95 | 94.15 | 93.95 | 94.13 | 32,984 | -0.07(-0.07%) |
May 07, 2024 | 94.32 | 94.48 | 94.17 | 94.20 | 39,560 | -0.16(-0.17%) |
May 06, 2024 | 94.10 | 94.36 | 94.04 | 94.36 | 62,976 | +0.39(+0.41%) |
May 03, 2024 | 94.03 | 94.03 | 93.71 | 93.97 | 26,087 | +0.52(+0.56%) |
May 02, 2024 | 93.07 | 93.45 | 93.00 | 93.45 | 50,851 | +0.42(+0.45%) |
May 01, 2024 | 92.90 | 93.28 | 92.79 | 93.04 | 161,727 | +0.31(+0.33%) |
Apr 30, 2024 | 92.83 | 92.97 | 92.70 | 92.73 | 46,833 | -0.30(-0.32%) |
Apr 29, 2024 | 93.00 | 93.08 | 92.90 | 93.02 | 69,479 | +0.26(+0.28%) |
Apr 26, 2024 | 92.76 | 92.87 | 92.72 | 92.77 | 53,397 | +0.22(+0.24%) |
Apr 25, 2024 | 92.33 | 92.68 | 92.13 | 92.55 | 85,681 | -1.10(-1.18%) |
Apr 24, 2024 | 92.84 | 93.65 | 92.56 | 93.65 | 79,876 | +0.52(+0.55%) |
Apr 23, 2024 | 92.84 | 93.18 | 92.72 | 93.13 | 43,162 | +0.29(+0.31%) |
Apr 22, 2024 | 92.63 | 92.88 | 92.60 | 92.85 | 90,407 | +0.17(+0.18%) |
Apr 19, 2024 | 92.77 | 92.78 | 92.58 | 92.68 | 79,543 | +0.12(+0.13%) |
Apr 18, 2024 | 92.77 | 92.77 | 92.46 | 92.56 | 47,628 | -0.15(-0.16%) |
Apr 17, 2024 | 92.69 | 92.80 | 92.52 | 92.71 | 51,442 | +1.12(+1.22%) |
Apr 16, 2024 | 92.35 | 92.39 | 91.59 | 91.59 | 162,874 | -1.04(-1.12%) |
Apr 15, 2024 | 92.99 | 92.99 | 92.54 | 92.63 | 92,713 | -0.73(-0.78%) |
Apr 12, 2024 | 93.42 | 93.49 | 93.30 | 93.35 | 49,232 | +0.24(+0.26%) |
Apr 11, 2024 | 93.42 | 93.42 | 93.02 | 93.11 | 250,382 | -0.26(-0.28%) |
Apr 10, 2024 | 93.70 | 93.70 | 93.20 | 93.37 | 180,596 | -0.98(-1.04%) |
Apr 09, 2024 | 94.31 | 94.36 | 94.19 | 94.35 | 82,553 | +0.38(+0.40%) |
Apr 08, 2024 | 93.94 | 94.09 | 93.91 | 93.98 | 54,387 | -0.13(-0.14%) |
Apr 05, 2024 | 94.10 | 94.30 | 94.05 | 94.11 | 103,238 | -0.27(-0.28%) |
Apr 04, 2024 | 94.40 | 94.49 | 94.22 | 94.37 | 71,618 | +0.11(+0.11%) |
Apr 03, 2024 | 93.93 | 94.34 | 93.86 | 94.26 | 85,461 | +0.01(+0.01%) |
Apr 02, 2024 | 93.96 | 94.25 | 93.82 | 94.25 | 52,874 | -0.08(-0.08%) |
Apr 01, 2024 | 94.62 | 94.62 | 94.23 | 94.33 | 88,261 | -0.58(-0.61%) |
Mar 28, 2024 | 94.93 | 95.11 | 94.86 | 94.91 | 46,072 | -0.07(-0.07%) |
Mar 27, 2024 | 94.63 | 94.98 | 94.56 | 94.98 | 40,683 | +0.46(+0.49%) |
Mar 26, 2024 | 94.65 | 94.65 | 94.39 | 94.51 | 32,258 | -0.05(-0.05%) |
Mar 25, 2024 | 94.76 | 94.76 | 94.51 | 94.56 | 28,652 | -0.23(-0.24%) |
Mar 22, 2024 | 94.89 | 94.89 | 94.70 | 94.79 | 44,415 | +0.33(+0.35%) |
Mar 21, 2024 | 94.71 | 94.71 | 94.39 | 94.46 | 44,357 | +0.11(+0.12%) |
Mar 20, 2024 | 94.25 | 94.46 | 94.12 | 94.36 | 66,771 | +0.16(+0.17%) |
Mar 19, 2024 | 94.08 | 94.27 | 94.06 | 94.20 | 69,885 | +0.22(+0.23%) |
Mar 18, 2024 | 94.09 | 94.17 | 93.97 | 93.98 | 42,514 | -0.10(-0.11%) |
Mar 15, 2024 | 94.10 | 94.19 | 93.98 | 94.08 | 63,789 | -0.05(-0.05%) |
Mar 14, 2024 | 94.41 | 94.41 | 94.10 | 94.13 | 27,020 | -0.54(-0.57%) |
Mar 13, 2024 | 94.69 | 94.87 | 94.61 | 94.66 | 30,407 | -0.07(-0.07%) |
Mar 12, 2024 | 94.84 | 94.91 | 94.69 | 94.73 | 97,642 | -0.29(-0.30%) |
Mar 11, 2024 | 95.04 | 95.16 | 94.96 | 95.02 | 74,361 | -0.03(-0.03%) |
Mar 08, 2024 | 95.07 | 95.21 | 94.98 | 95.05 | 34,431 | +0.09(+0.09%) |
Mar 07, 2024 | 95.00 | 95.00 | 94.73 | 94.96 | 49,911 | +0.25(+0.26%) |
Mar 06, 2024 | 94.64 | 94.94 | 94.63 | 94.71 | 57,508 | +0.20(+0.21%) |
Mar 05, 2024 | 94.43 | 94.64 | 94.37 | 94.51 | 53,124 | +0.37(+0.39%) |
Mar 04, 2024 | 94.14 | 94.25 | 94.04 | 94.15 | 61,265 | -0.14(-0.15%) |