Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 93.62 | 94.41 | 93.41 | 94.13 | 239,335 | +0.74(+0.79%) |
May 30, 2024 | 95.15 | 95.66 | 93.15 | 93.40 | 256,892 | -1.51(-1.59%) |
May 29, 2024 | 95.98 | 96.61 | 94.86 | 94.91 | 207,615 | -2.14(-2.20%) |
May 28, 2024 | 98.96 | 99.19 | 96.93 | 97.04 | 227,030 | -2.51(-2.53%) |
May 24, 2024 | 102.87 | 103.28 | 99.54 | 99.56 | 245,070 | -3.11(-3.03%) |
May 23, 2024 | 102.89 | 103.19 | 101.38 | 102.67 | 164,793 | +0.26(+0.25%) |
May 22, 2024 | 102.64 | 102.99 | 102.03 | 102.41 | 117,280 | -0.62(-0.60%) |
May 21, 2024 | 103.70 | 103.70 | 101.53 | 103.03 | 152,275 | -0.87(-0.84%) |
May 20, 2024 | 103.48 | 104.36 | 102.43 | 103.90 | 306,666 | +0.34(+0.33%) |
May 17, 2024 | 105.35 | 105.35 | 103.52 | 103.56 | 171,265 | -1.01(-0.97%) |
May 16, 2024 | 103.95 | 104.75 | 103.46 | 104.58 | 137,664 | +0.63(+0.60%) |
May 15, 2024 | 102.41 | 104.86 | 101.96 | 103.95 | 296,673 | +1.85(+1.81%) |
May 14, 2024 | 104.98 | 104.98 | 101.98 | 102.10 | 177,997 | -1.71(-1.65%) |
May 13, 2024 | 104.91 | 106.03 | 103.64 | 103.81 | 197,626 | -0.69(-0.66%) |
May 10, 2024 | 104.45 | 104.82 | 103.61 | 104.50 | 153,630 | +0.52(+0.50%) |
May 09, 2024 | 103.40 | 104.00 | 102.46 | 103.98 | 176,873 | +0.48(+0.46%) |
May 08, 2024 | 104.69 | 104.72 | 102.97 | 103.50 | 207,318 | -1.31(-1.25%) |
May 07, 2024 | 102.75 | 104.97 | 102.45 | 104.81 | 290,155 | +2.73(+2.68%) |
May 06, 2024 | 102.47 | 103.31 | 101.86 | 102.08 | 193,454 | -0.16(-0.16%) |
May 03, 2024 | 103.88 | 104.95 | 102.03 | 102.24 | 307,704 | -0.29(-0.28%) |
May 02, 2024 | 104.35 | 104.68 | 100.94 | 102.53 | 374,692 | -1.12(-1.08%) |
May 01, 2024 | 103.85 | 105.33 | 98.44 | 103.65 | 477,353 | +1.36(+1.33%) |
Apr 30, 2024 | 103.39 | 104.48 | 102.07 | 102.29 | 527,620 | -1.28(-1.24%) |
Apr 29, 2024 | 104.23 | 105.24 | 102.88 | 103.57 | 429,777 | +0.05(+0.05%) |
Apr 26, 2024 | 106.06 | 106.44 | 102.44 | 103.52 | 417,689 | -4.73(-4.37%) |
Apr 25, 2024 | 108.59 | 108.70 | 106.66 | 108.25 | 235,267 | -0.59(-0.54%) |
Apr 24, 2024 | 107.73 | 108.96 | 107.15 | 108.84 | 220,881 | +0.86(+0.80%) |
Apr 23, 2024 | 108.55 | 109.12 | 107.65 | 107.97 | 201,364 | -0.36(-0.33%) |
Apr 22, 2024 | 107.66 | 108.97 | 107.66 | 108.33 | 233,689 | +0.66(+0.61%) |
Apr 19, 2024 | 106.23 | 107.84 | 105.67 | 107.68 | 231,052 | +1.54(+1.45%) |
Apr 18, 2024 | 105.09 | 106.97 | 104.73 | 106.14 | 250,726 | +1.04(+0.99%) |
Apr 17, 2024 | 104.85 | 105.51 | 104.21 | 105.09 | 194,744 | +0.90(+0.86%) |
Apr 16, 2024 | 104.26 | 104.85 | 103.62 | 104.20 | 230,503 | -0.38(-0.36%) |
Apr 15, 2024 | 105.92 | 106.13 | 104.27 | 104.58 | 205,795 | -0.69(-0.65%) |
Apr 12, 2024 | 105.28 | 106.11 | 104.87 | 105.26 | 181,011 | -0.47(-0.44%) |
Apr 11, 2024 | 104.51 | 106.16 | 104.51 | 105.73 | 171,264 | +1.52(+1.46%) |
Apr 10, 2024 | 105.93 | 106.10 | 103.59 | 104.21 | 253,392 | -3.56(-3.30%) |
Apr 09, 2024 | 107.20 | 108.19 | 107.10 | 107.77 | 238,941 | +0.62(+0.57%) |
Apr 08, 2024 | 105.58 | 107.45 | 105.39 | 107.15 | 242,597 | +2.01(+1.91%) |
Apr 05, 2024 | 104.81 | 105.62 | 104.03 | 105.14 | 276,753 | +0.19(+0.18%) |
Apr 04, 2024 | 107.95 | 108.38 | 104.82 | 104.95 | 243,955 | -1.81(-1.69%) |
Apr 03, 2024 | 105.45 | 107.18 | 105.20 | 106.76 | 230,203 | +0.38(+0.35%) |
Apr 02, 2024 | 105.84 | 107.49 | 105.54 | 106.39 | 403,404 | -0.46(-0.43%) |
Apr 01, 2024 | 108.74 | 108.74 | 106.56 | 106.84 | 345,142 | -2.09(-1.92%) |
Mar 28, 2024 | 107.92 | 108.90 | 108.82 | 108.93 | 456,101 | +1.03(+0.96%) |
Mar 27, 2024 | 105.98 | 107.97 | 105.59 | 107.89 | 317,494 | +2.92(+2.78%) |
Mar 26, 2024 | 106.04 | 106.04 | 103.52 | 104.97 | 374,520 | -0.06(-0.06%) |
Mar 25, 2024 | 103.89 | 105.37 | 103.35 | 105.03 | 447,392 | +0.62(+0.59%) |
Mar 22, 2024 | 103.04 | 105.22 | 102.65 | 104.42 | 359,646 | +2.13(+2.08%) |
Mar 21, 2024 | 101.22 | 103.20 | 100.86 | 102.29 | 234,265 | +1.66(+1.65%) |
Mar 20, 2024 | 99.05 | 101.10 | 98.69 | 100.63 | 212,228 | +1.68(+1.70%) |
Mar 19, 2024 | 98.19 | 99.28 | 97.70 | 98.95 | 244,171 | +0.65(+0.66%) |
Mar 18, 2024 | 97.54 | 98.93 | 97.14 | 98.31 | 393,845 | +0.51(+0.52%) |
Mar 15, 2024 | 97.11 | 99.14 | 97.11 | 97.80 | 1,952,778 | +0.13(+0.13%) |
Mar 14, 2024 | 97.54 | 97.78 | 95.99 | 97.67 | 425,016 | +0.21(+0.21%) |
Mar 13, 2024 | 99.07 | 100.12 | 97.33 | 97.46 | 416,923 | -2.15(-2.16%) |
Mar 12, 2024 | 99.65 | 99.75 | 98.36 | 99.61 | 269,645 | -0.61(-0.60%) |
Mar 11, 2024 | 100.41 | 101.25 | 99.19 | 100.21 | 313,249 | -0.16(-0.16%) |
Mar 08, 2024 | 100.36 | 101.64 | 100.25 | 100.37 | 371,527 | +0.61(+0.61%) |
Mar 07, 2024 | 101.00 | 101.89 | 99.43 | 99.77 | 388,021 | -0.97(-0.97%) |
Mar 06, 2024 | 98.76 | 103.22 | 98.27 | 100.74 | 692,954 | +6.31(+6.68%) |
Mar 05, 2024 | 97.33 | 97.87 | 93.99 | 94.43 | 333,295 | -3.17(-3.25%) |
Mar 04, 2024 | 101.50 | 101.55 | 97.42 | 97.60 | 474,167 | -3.74(-3.69%) |