Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.33 | 105.05 | 103.29 | 104.94 | 0 | +1.85(+1.79%) |
May 30, 2024 | 103.02 | 103.42 | 102.39 | 103.09 | 0 | +0.51(+0.50%) |
May 29, 2024 | 102.48 | 102.79 | 101.61 | 102.58 | 0 | -1.21(-1.17%) |
May 28, 2024 | 104.94 | 105.06 | 103.47 | 103.79 | 0 | -1.09(-1.04%) |
May 24, 2024 | 104.30 | 104.91 | 104.27 | 104.88 | 0 | +0.91(+0.88%) |
May 23, 2024 | 105.90 | 105.94 | 103.50 | 103.97 | 0 | -1.92(-1.81%) |
May 22, 2024 | 106.55 | 106.95 | 105.45 | 105.89 | 0 | -1.05(-0.98%) |
May 21, 2024 | 105.88 | 107.04 | 105.83 | 106.94 | 0 | +1.12(+1.06%) |
May 20, 2024 | 107.42 | 107.63 | 105.74 | 105.82 | 0 | -1.54(-1.43%) |
May 17, 2024 | 107.37 | 107.44 | 107.09 | 107.36 | 0 | +0.40(+0.37%) |
May 16, 2024 | 107.56 | 107.75 | 106.95 | 106.96 | 0 | -0.68(-0.63%) |
May 15, 2024 | 107.39 | 107.84 | 106.97 | 107.64 | 0 | +1.10(+1.03%) |
May 14, 2024 | 106.12 | 106.78 | 105.86 | 106.54 | 0 | +0.96(+0.91%) |
May 13, 2024 | 106.55 | 106.63 | 105.53 | 105.58 | 0 | -0.47(-0.44%) |
May 10, 2024 | 105.99 | 106.39 | 105.79 | 106.05 | 0 | +0.36(+0.34%) |
May 09, 2024 | 104.53 | 105.76 | 104.37 | 105.69 | 0 | +0.82(+0.78%) |
May 08, 2024 | 103.64 | 105.02 | 103.48 | 104.87 | 0 | +0.81(+0.78%) |
May 07, 2024 | 104.60 | 104.89 | 103.95 | 104.06 | 0 | -0.18(-0.17%) |
May 06, 2024 | 104.05 | 104.30 | 103.58 | 104.24 | 0 | +1.02(+0.99%) |
May 03, 2024 | 103.30 | 103.92 | 103.02 | 103.22 | 0 | +0.85(+0.83%) |
May 02, 2024 | 102.67 | 102.79 | 101.59 | 102.37 | 0 | +0.53(+0.52%) |
May 01, 2024 | 101.50 | 103.33 | 101.24 | 101.84 | 0 | +0.67(+0.66%) |
Apr 30, 2024 | 102.07 | 102.48 | 101.15 | 101.17 | 0 | -1.40(-1.36%) |
Apr 29, 2024 | 102.78 | 103.17 | 102.28 | 102.57 | 0 | -0.11(-0.11%) |
Apr 26, 2024 | 102.47 | 103.48 | 102.33 | 102.68 | 0 | +0.29(+0.28%) |
Apr 25, 2024 | 103.28 | 103.48 | 101.59 | 102.39 | 0 | -1.17(-1.13%) |
Apr 24, 2024 | 102.58 | 103.70 | 102.33 | 103.56 | 0 | +0.40(+0.39%) |
Apr 23, 2024 | 102.27 | 103.58 | 102.07 | 103.16 | 0 | +1.08(+1.06%) |
Apr 22, 2024 | 100.28 | 102.39 | 100.15 | 102.08 | 0 | +2.00(+2.00%) |
Apr 19, 2024 | 98.59 | 100.40 | 98.33 | 100.08 | 0 | +1.90(+1.94%) |
Apr 18, 2024 | 97.80 | 99.14 | 97.60 | 98.18 | 0 | +0.70(+0.72%) |
Apr 17, 2024 | 97.30 | 98.26 | 96.88 | 97.48 | 0 | +0.70(+0.72%) |
Apr 16, 2024 | 97.80 | 98.36 | 96.31 | 96.78 | 0 | -1.60(-1.63%) |
Apr 15, 2024 | 99.29 | 100.74 | 97.79 | 98.38 | 0 | +0.30(+0.31%) |
Apr 12, 2024 | 98.50 | 98.81 | 97.57 | 98.08 | 0 | -1.46(-1.47%) |
Apr 11, 2024 | 100.22 | 100.41 | 98.58 | 99.54 | 0 | -0.76(-0.76%) |
Apr 10, 2024 | 101.73 | 101.78 | 99.80 | 100.30 | 0 | -3.11(-3.01%) |
Apr 09, 2024 | 103.44 | 103.76 | 102.31 | 103.41 | 0 | +0.22(+0.21%) |
Apr 08, 2024 | 102.56 | 103.48 | 102.31 | 103.19 | 0 | +1.29(+1.27%) |
Apr 05, 2024 | 101.27 | 102.25 | 100.81 | 101.90 | 0 | +0.46(+0.45%) |
Apr 04, 2024 | 103.73 | 103.99 | 101.28 | 101.44 | 0 | -1.15(-1.12%) |
Apr 03, 2024 | 102.84 | 103.60 | 102.24 | 102.59 | 0 | -0.08(-0.08%) |
Apr 02, 2024 | 103.13 | 103.36 | 102.49 | 102.67 | 0 | -0.97(-0.94%) |
Apr 01, 2024 | 104.84 | 104.91 | 103.49 | 103.64 | 0 | -1.21(-1.15%) |
Mar 28, 2024 | 104.33 | 105.06 | 103.90 | 104.85 | 0 | +0.93(+0.89%) |
Mar 27, 2024 | 102.09 | 103.96 | 102.05 | 103.92 | 0 | +2.35(+2.31%) |
Mar 26, 2024 | 101.89 | 102.00 | 101.53 | 101.57 | 0 | +0.08(+0.08%) |
Mar 25, 2024 | 101.86 | 102.55 | 101.30 | 101.49 | 0 | -0.21(-0.21%) |
Mar 22, 2024 | 103.59 | 103.84 | 101.68 | 101.70 | 0 | -1.55(-1.50%) |
Mar 21, 2024 | 101.71 | 103.37 | 101.67 | 103.25 | 0 | +2.17(+2.15%) |
Mar 20, 2024 | 98.36 | 101.30 | 98.16 | 101.08 | 0 | +2.35(+2.38%) |
Mar 19, 2024 | 98.41 | 99.10 | 98.40 | 98.73 | 0 | +0.20(+0.20%) |
Mar 18, 2024 | 98.33 | 98.63 | 97.43 | 98.53 | 0 | +0.48(+0.49%) |
Mar 15, 2024 | 97.82 | 98.88 | 97.79 | 98.05 | 0 | +0.02(+0.02%) |
Mar 14, 2024 | 99.46 | 99.87 | 97.45 | 98.03 | 0 | -1.78(-1.78%) |
Mar 13, 2024 | 99.53 | 100.39 | 99.41 | 99.81 | 0 | +0.54(+0.54%) |
Mar 12, 2024 | 99.48 | 99.92 | 98.91 | 99.27 | 0 | -0.08(-0.08%) |
Mar 11, 2024 | 98.89 | 99.52 | 98.36 | 99.35 | 0 | +0.12(+0.12%) |
Mar 08, 2024 | 99.70 | 100.49 | 99.22 | 99.23 | 0 | +0.14(+0.14%) |
Mar 07, 2024 | 99.35 | 100.12 | 98.53 | 99.09 | 0 | +0.27(+0.27%) |
Mar 06, 2024 | 99.14 | 99.33 | 97.65 | 98.82 | 0 | -0.66(-0.66%) |
Mar 05, 2024 | 97.79 | 100.24 | 97.76 | 99.48 | 0 | +1.35(+1.38%) |
Mar 04, 2024 | 96.93 | 99.15 | 96.82 | 98.13 | 0 | +1.75(+1.82%) |