Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 104.00 | 104.20 | 102.92 | 103.66 | 109,477 | -0.29(-0.28%) |
May 30, 2024 | 103.89 | 104.75 | 103.06 | 103.95 | 52,406 | +0.48(+0.46%) |
May 29, 2024 | 103.87 | 104.60 | 103.30 | 103.47 | 66,502 | -1.49(-1.42%) |
May 28, 2024 | 105.47 | 105.75 | 104.56 | 104.96 | 76,640 | -0.44(-0.42%) |
May 24, 2024 | 106.38 | 106.85 | 105.09 | 105.40 | 43,719 | -0.46(-0.43%) |
May 23, 2024 | 107.32 | 107.32 | 105.51 | 105.86 | 64,800 | -1.77(-1.64%) |
May 22, 2024 | 107.65 | 108.03 | 106.07 | 107.62 | 65,212 | -0.12(-0.11%) |
May 21, 2024 | 107.33 | 107.94 | 107.20 | 107.74 | 64,787 | +0.05(+0.05%) |
May 20, 2024 | 109.75 | 110.07 | 107.08 | 107.69 | 92,338 | -2.24(-2.04%) |
May 17, 2024 | 109.78 | 110.11 | 109.45 | 109.93 | 55,584 | +0.69(+0.63%) |
May 16, 2024 | 110.24 | 110.38 | 108.52 | 109.25 | 47,785 | -1.12(-1.01%) |
May 15, 2024 | 109.71 | 110.40 | 108.99 | 110.36 | 114,155 | +0.48(+0.44%) |
May 14, 2024 | 104.62 | 109.98 | 104.57 | 109.88 | 154,943 | +6.90(+6.70%) |
May 13, 2024 | 108.87 | 108.87 | 102.03 | 102.98 | 122,243 | -5.91(-5.43%) |
May 10, 2024 | 102.72 | 109.47 | 100.70 | 108.90 | 184,494 | +10.61(+10.80%) |
May 09, 2024 | 96.58 | 98.56 | 95.87 | 98.29 | 87,856 | +1.81(+1.87%) |
May 08, 2024 | 95.44 | 96.56 | 95.34 | 96.48 | 67,741 | +0.42(+0.44%) |
May 07, 2024 | 97.25 | 97.63 | 96.06 | 96.06 | 71,143 | -1.22(-1.25%) |
May 06, 2024 | 96.76 | 97.46 | 96.76 | 97.28 | 55,460 | +0.97(+1.00%) |
May 03, 2024 | 96.30 | 96.54 | 95.69 | 96.31 | 58,927 | +0.67(+0.70%) |
May 02, 2024 | 94.74 | 95.70 | 94.74 | 95.64 | 67,762 | +1.28(+1.35%) |
May 01, 2024 | 94.37 | 95.00 | 94.27 | 94.37 | 69,255 | +0.44(+0.47%) |
Apr 30, 2024 | 93.84 | 94.67 | 93.44 | 93.93 | 77,142 | -0.20(-0.21%) |
Apr 29, 2024 | 94.92 | 95.01 | 94.12 | 94.13 | 67,382 | -0.44(-0.46%) |
Apr 26, 2024 | 93.95 | 94.85 | 93.92 | 94.57 | 73,818 | +0.67(+0.71%) |
Apr 25, 2024 | 94.44 | 94.44 | 93.34 | 93.90 | 108,794 | -0.79(-0.83%) |
Apr 24, 2024 | 93.95 | 95.08 | 93.95 | 94.69 | 71,133 | +0.06(+0.06%) |
Apr 23, 2024 | 94.12 | 95.04 | 94.12 | 94.63 | 66,610 | +0.36(+0.38%) |
Apr 22, 2024 | 95.46 | 95.46 | 94.27 | 94.27 | 101,425 | -0.80(-0.84%) |
Apr 19, 2024 | 94.12 | 95.14 | 94.12 | 95.06 | 91,657 | +0.91(+0.96%) |
Apr 18, 2024 | 93.95 | 94.92 | 93.95 | 94.16 | 97,051 | +0.41(+0.44%) |
Apr 17, 2024 | 93.34 | 94.31 | 93.34 | 93.75 | 81,959 | +0.83(+0.89%) |
Apr 16, 2024 | 93.07 | 93.83 | 92.54 | 92.92 | 68,827 | -0.68(-0.72%) |
Apr 15, 2024 | 94.51 | 95.00 | 93.36 | 93.60 | 75,413 | -0.70(-0.74%) |
Apr 12, 2024 | 93.50 | 94.74 | 93.42 | 94.30 | 95,534 | +0.18(+0.19%) |
Apr 11, 2024 | 92.97 | 94.31 | 92.09 | 94.12 | 85,517 | +1.14(+1.22%) |
Apr 10, 2024 | 93.80 | 93.85 | 91.99 | 92.98 | 94,155 | -2.04(-2.15%) |
Apr 09, 2024 | 94.45 | 95.02 | 94.30 | 95.02 | 67,750 | +0.94(+1.00%) |
Apr 08, 2024 | 93.66 | 94.86 | 93.66 | 94.09 | 73,111 | +0.69(+0.74%) |
Apr 05, 2024 | 93.35 | 94.05 | 92.57 | 93.40 | 114,011 | -0.01(-0.01%) |
Apr 04, 2024 | 94.83 | 95.03 | 93.35 | 93.41 | 103,039 | -0.95(-1.00%) |
Apr 03, 2024 | 93.19 | 94.67 | 93.19 | 94.36 | 81,285 | +1.09(+1.17%) |
Apr 02, 2024 | 92.87 | 93.70 | 92.31 | 93.27 | 81,870 | -0.05(-0.05%) |
Apr 01, 2024 | 94.72 | 94.72 | 92.78 | 93.32 | 103,785 | -1.08(-1.14%) |
Mar 28, 2024 | 93.05 | 94.18 | 94.18 | 94.40 | 180,620 | +1.32(+1.41%) |
Mar 27, 2024 | 92.74 | 93.52 | 92.60 | 93.08 | 89,897 | +0.75(+0.81%) |
Mar 26, 2024 | 92.52 | 92.52 | 91.42 | 92.33 | 97,068 | +0.34(+0.37%) |
Mar 25, 2024 | 90.82 | 92.36 | 90.82 | 91.99 | 95,372 | +1.18(+1.30%) |
Mar 22, 2024 | 90.56 | 91.62 | 90.44 | 90.82 | 91,095 | +0.55(+0.61%) |
Mar 21, 2024 | 90.43 | 91.54 | 89.84 | 90.27 | 96,193 | -0.09(-0.10%) |
Mar 20, 2024 | 88.29 | 90.49 | 88.29 | 90.36 | 107,984 | +1.67(+1.88%) |
Mar 19, 2024 | 87.25 | 88.99 | 87.25 | 88.69 | 115,186 | +1.56(+1.79%) |
Mar 18, 2024 | 87.21 | 88.28 | 86.79 | 87.14 | 121,031 | -0.53(-0.60%) |
Mar 15, 2024 | 86.87 | 88.54 | 86.87 | 87.66 | 157,058 | +0.29(+0.33%) |
Mar 14, 2024 | 88.28 | 88.28 | 87.01 | 87.37 | 106,375 | -1.16(-1.31%) |
Mar 13, 2024 | 87.64 | 89.06 | 87.64 | 88.53 | 98,128 | +0.45(+0.51%) |
Mar 12, 2024 | 87.91 | 88.78 | 87.56 | 88.08 | 91,176 | -0.04(-0.05%) |
Mar 11, 2024 | 87.83 | 88.51 | 87.83 | 88.12 | 98,413 | -0.27(-0.30%) |
Mar 08, 2024 | 88.00 | 89.35 | 87.60 | 88.39 | 94,261 | +0.85(+0.97%) |
Mar 07, 2024 | 86.92 | 88.38 | 86.89 | 87.54 | 91,800 | +1.10(+1.27%) |
Mar 06, 2024 | 87.39 | 87.60 | 86.41 | 86.45 | 97,739 | -0.32(-0.37%) |
Mar 05, 2024 | 86.05 | 88.18 | 86.05 | 86.77 | 131,298 | +0.22(+0.25%) |
Mar 04, 2024 | 85.27 | 86.95 | 85.27 | 86.55 | 114,844 | +1.28(+1.50%) |