Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.53 | 89.31 | 88.04 | 88.56 | 1,972,680 | -1.62(-1.80%) |
May 30, 2024 | 89.10 | 90.58 | 89.10 | 90.18 | 1,733,339 | +1.09(+1.23%) |
May 29, 2024 | 89.03 | 89.64 | 88.64 | 89.09 | 1,705,370 | -1.62(-1.79%) |
May 28, 2024 | 89.22 | 90.83 | 89.18 | 90.71 | 3,528,654 | +0.71(+0.78%) |
May 24, 2024 | 91.48 | 91.71 | 89.53 | 90.00 | 3,304,352 | -4.24(-4.50%) |
May 23, 2024 | 94.50 | 97.52 | 93.89 | 94.24 | 2,960,010 | -3.60(-3.68%) |
May 22, 2024 | 97.48 | 99.97 | 97.48 | 97.84 | 1,621,445 | -0.54(-0.55%) |
May 21, 2024 | 101.19 | 101.36 | 97.98 | 98.38 | 2,274,897 | -5.80(-5.57%) |
May 20, 2024 | 103.45 | 104.41 | 102.89 | 104.18 | 1,483,361 | -0.24(-0.23%) |
May 17, 2024 | 103.45 | 106.78 | 103.45 | 104.42 | 1,706,221 | +0.76(+0.73%) |
May 16, 2024 | 100.97 | 104.20 | 100.34 | 103.66 | 1,700,354 | +5.42(+5.52%) |
May 15, 2024 | 99.37 | 99.37 | 97.25 | 98.24 | 1,308,811 | +0.12(+0.12%) |
May 14, 2024 | 99.15 | 99.16 | 97.37 | 98.12 | 1,415,212 | -0.85(-0.85%) |
May 13, 2024 | 98.64 | 100.69 | 98.10 | 98.97 | 2,480,383 | +0.95(+0.97%) |
May 10, 2024 | 98.09 | 99.17 | 96.94 | 98.01 | 776,730 | +0.04(+0.04%) |
May 09, 2024 | 99.15 | 100.18 | 96.94 | 97.97 | 1,021,066 | +1.85(+1.92%) |
May 08, 2024 | 95.57 | 96.22 | 94.96 | 96.12 | 1,240,474 | -0.30(-0.31%) |
May 07, 2024 | 97.02 | 97.21 | 95.85 | 96.42 | 2,204,313 | -4.90(-4.84%) |
May 06, 2024 | 102.46 | 102.68 | 99.60 | 101.32 | 2,669,830 | -1.15(-1.13%) |
May 03, 2024 | 99.72 | 103.33 | 99.38 | 102.48 | 2,738,743 | +4.05(+4.11%) |
May 02, 2024 | 95.97 | 98.71 | 95.41 | 98.43 | 2,114,800 | +4.90(+5.24%) |
May 01, 2024 | 93.27 | 95.04 | 93.12 | 93.53 | 681,176 | +0.55(+0.59%) |
Apr 30, 2024 | 94.55 | 95.23 | 92.93 | 92.98 | 1,153,920 | -3.14(-3.27%) |
Apr 29, 2024 | 95.92 | 96.24 | 94.81 | 96.12 | 1,180,794 | +0.64(+0.67%) |
Apr 26, 2024 | 95.08 | 96.61 | 94.93 | 95.49 | 1,198,630 | +1.86(+1.99%) |
Apr 25, 2024 | 92.65 | 94.05 | 92.23 | 93.63 | 550,023 | +0.10(+0.11%) |
Apr 24, 2024 | 94.06 | 94.32 | 92.92 | 93.53 | 910,133 | +0.95(+1.02%) |
Apr 23, 2024 | 92.51 | 93.09 | 91.73 | 92.58 | 1,747,840 | -1.80(-1.91%) |
Apr 22, 2024 | 93.13 | 94.86 | 92.08 | 94.38 | 1,515,187 | +1.36(+1.47%) |
Apr 19, 2024 | 91.90 | 93.15 | 91.67 | 93.02 | 1,660,997 | +1.00(+1.09%) |
Apr 18, 2024 | 90.56 | 92.24 | 90.21 | 92.01 | 2,113,274 | +2.55(+2.85%) |
Apr 17, 2024 | 89.62 | 89.92 | 88.72 | 89.47 | 1,115,755 | -0.48(-0.53%) |
Apr 16, 2024 | 91.08 | 91.23 | 89.61 | 89.94 | 2,172,123 | -1.74(-1.90%) |
Apr 15, 2024 | 92.54 | 92.98 | 91.25 | 91.69 | 1,659,575 | +0.02(+0.02%) |
Apr 12, 2024 | 94.67 | 94.67 | 91.52 | 91.67 | 2,676,474 | -4.97(-5.15%) |
Apr 11, 2024 | 98.10 | 98.35 | 95.23 | 96.64 | 1,687,890 | -2.34(-2.36%) |
Apr 10, 2024 | 98.83 | 99.77 | 97.66 | 98.98 | 1,067,329 | -1.11(-1.11%) |
Apr 09, 2024 | 100.04 | 100.22 | 98.49 | 100.09 | 2,179,171 | +3.63(+3.76%) |
Apr 08, 2024 | 96.55 | 96.64 | 95.79 | 96.46 | 1,091,199 | +0.17(+0.18%) |
Apr 05, 2024 | 95.59 | 97.73 | 95.39 | 96.29 | 1,116,076 | +0.73(+0.76%) |
Apr 04, 2024 | 97.01 | 97.24 | 95.52 | 95.56 | 917,616 | -0.68(-0.70%) |
Apr 03, 2024 | 96.30 | 97.33 | 95.22 | 96.24 | 1,214,725 | -0.10(-0.10%) |
Apr 02, 2024 | 95.51 | 97.08 | 95.02 | 96.34 | 1,714,923 | -1.85(-1.88%) |
Apr 01, 2024 | 102.93 | 103.32 | 97.82 | 98.19 | 3,106,856 | -4.73(-4.60%) |
Mar 28, 2024 | 103.17 | 103.68 | 102.99 | 102.93 | 1,742,696 | -0.22(-0.21%) |
Mar 27, 2024 | 102.46 | 103.44 | 102.32 | 103.14 | 851,727 | -0.47(-0.45%) |
Mar 26, 2024 | 102.50 | 103.91 | 102.02 | 103.61 | 1,107,894 | +0.64(+0.62%) |
Mar 25, 2024 | 103.42 | 104.28 | 102.02 | 102.98 | 969,364 | -1.99(-1.89%) |
Mar 22, 2024 | 106.26 | 106.26 | 104.64 | 104.97 | 574,037 | -1.31(-1.24%) |
Mar 21, 2024 | 106.50 | 107.62 | 105.48 | 106.28 | 912,125 | -0.57(-0.53%) |
Mar 20, 2024 | 106.09 | 107.06 | 105.69 | 106.84 | 921,852 | +1.90(+1.81%) |
Mar 19, 2024 | 104.32 | 105.08 | 103.06 | 104.94 | 766,353 | -0.26(-0.25%) |
Mar 18, 2024 | 105.43 | 105.91 | 103.97 | 105.20 | 1,237,651 | -1.16(-1.09%) |
Mar 15, 2024 | 107.55 | 107.83 | 106.12 | 106.37 | 1,579,427 | -0.60(-0.56%) |
Mar 14, 2024 | 108.15 | 108.60 | 106.37 | 106.97 | 1,096,947 | -2.39(-2.18%) |
Mar 13, 2024 | 108.53 | 110.54 | 108.53 | 109.35 | 1,500,642 | +2.08(+1.94%) |
Mar 12, 2024 | 106.58 | 107.40 | 106.12 | 107.27 | 1,687,451 | +1.39(+1.31%) |
Mar 11, 2024 | 105.49 | 107.23 | 105.24 | 105.88 | 1,391,313 | +1.56(+1.49%) |
Mar 08, 2024 | 104.53 | 105.27 | 103.64 | 104.33 | 1,608,904 | +0.07(+0.07%) |
Mar 07, 2024 | 102.44 | 104.76 | 102.35 | 104.26 | 1,372,692 | +2.25(+2.20%) |
Mar 06, 2024 | 105.38 | 105.82 | 100.63 | 102.01 | 4,676,613 | -2.32(-2.23%) |
Mar 05, 2024 | 104.99 | 105.71 | 103.09 | 104.34 | 1,644,270 | -2.90(-2.70%) |
Mar 04, 2024 | 110.21 | 110.24 | 106.39 | 107.23 | 2,632,006 | -1.59(-1.46%) |