Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 99.38 | 100.27 | 99.24 | 100.17 | 419,484 | +0.95(+0.95%) |
May 30, 2024 | 98.10 | 99.35 | 97.86 | 99.22 | 305,703 | +1.30(+1.33%) |
May 29, 2024 | 98.64 | 98.89 | 97.55 | 97.92 | 329,300 | -1.78(-1.79%) |
May 28, 2024 | 99.82 | 100.11 | 99.18 | 99.70 | 229,647 | +0.46(+0.46%) |
May 24, 2024 | 98.12 | 99.32 | 97.83 | 99.24 | 200,841 | +1.60(+1.64%) |
May 23, 2024 | 99.56 | 99.56 | 97.46 | 97.64 | 271,650 | -1.55(-1.57%) |
May 22, 2024 | 98.24 | 99.62 | 98.10 | 99.20 | 338,838 | +0.23(+0.23%) |
May 21, 2024 | 99.82 | 100.58 | 98.61 | 98.97 | 299,297 | -0.92(-0.92%) |
May 20, 2024 | 99.71 | 100.11 | 99.32 | 99.88 | 364,222 | +0.23(+0.23%) |
May 17, 2024 | 98.38 | 99.68 | 97.96 | 99.65 | 287,668 | +1.43(+1.46%) |
May 16, 2024 | 98.12 | 98.77 | 97.95 | 98.22 | 260,207 | +0.10(+0.10%) |
May 15, 2024 | 98.20 | 98.82 | 97.48 | 98.12 | 263,257 | +0.47(+0.48%) |
May 14, 2024 | 98.05 | 99.11 | 97.64 | 97.65 | 305,476 | +0.06(+0.06%) |
May 13, 2024 | 97.92 | 98.27 | 97.27 | 97.59 | 165,949 | -0.05(-0.05%) |
May 10, 2024 | 97.61 | 97.95 | 96.87 | 97.64 | 196,731 | +0.18(+0.18%) |
May 09, 2024 | 97.34 | 98.09 | 96.37 | 97.46 | 320,593 | +0.30(+0.31%) |
May 08, 2024 | 97.49 | 97.84 | 96.78 | 97.16 | 215,795 | -0.46(-0.47%) |
May 07, 2024 | 97.18 | 98.36 | 97.18 | 97.62 | 365,713 | +0.68(+0.70%) |
May 06, 2024 | 96.21 | 97.07 | 95.73 | 96.94 | 255,423 | +1.48(+1.55%) |
May 03, 2024 | 96.12 | 96.47 | 94.85 | 95.46 | 230,779 | +0.06(+0.06%) |
May 02, 2024 | 96.25 | 98.19 | 93.20 | 95.40 | 369,216 | +1.28(+1.37%) |
May 01, 2024 | 96.82 | 99.15 | 90.32 | 94.12 | 929,527 | -0.83(-0.87%) |
Apr 30, 2024 | 95.63 | 96.53 | 94.94 | 94.94 | 372,127 | -1.68(-1.74%) |
Apr 29, 2024 | 96.09 | 97.49 | 96.09 | 96.63 | 382,701 | +0.96(+1.00%) |
Apr 26, 2024 | 95.24 | 96.47 | 95.24 | 95.67 | 253,707 | +0.86(+0.90%) |
Apr 25, 2024 | 95.39 | 95.85 | 94.03 | 94.81 | 246,311 | -0.83(-0.86%) |
Apr 24, 2024 | 95.48 | 95.96 | 94.59 | 95.64 | 378,862 | -0.21(-0.22%) |
Apr 23, 2024 | 94.89 | 96.73 | 94.62 | 95.85 | 316,213 | +0.57(+0.60%) |
Apr 22, 2024 | 95.56 | 96.34 | 94.89 | 95.28 | 445,241 | -0.32(-0.33%) |
Apr 19, 2024 | 94.78 | 95.80 | 94.37 | 95.60 | 413,770 | +0.50(+0.52%) |
Apr 18, 2024 | 94.11 | 95.16 | 93.43 | 95.10 | 501,584 | +1.59(+1.70%) |
Apr 17, 2024 | 94.13 | 94.29 | 93.20 | 93.51 | 315,807 | -0.05(-0.05%) |
Apr 16, 2024 | 92.82 | 93.84 | 92.24 | 93.56 | 262,705 | +0.37(+0.40%) |
Apr 15, 2024 | 95.60 | 95.60 | 92.63 | 93.19 | 363,362 | -1.65(-1.74%) |
Apr 12, 2024 | 95.17 | 95.37 | 94.18 | 94.84 | 429,975 | -0.93(-0.97%) |
Apr 11, 2024 | 95.90 | 96.68 | 95.09 | 95.77 | 379,125 | +1.74(+1.85%) |
Apr 10, 2024 | 94.55 | 94.80 | 93.21 | 94.03 | 194,650 | -2.51(-2.60%) |
Apr 09, 2024 | 95.72 | 96.54 | 95.62 | 96.54 | 220,594 | +1.29(+1.36%) |
Apr 08, 2024 | 95.48 | 95.48 | 94.82 | 95.24 | 241,255 | +0.82(+0.86%) |
Apr 05, 2024 | 94.70 | 94.77 | 93.79 | 94.42 | 319,607 | -0.53(-0.56%) |
Apr 04, 2024 | 96.97 | 97.33 | 94.61 | 94.95 | 299,881 | -1.47(-1.53%) |
Apr 03, 2024 | 95.79 | 96.46 | 95.70 | 96.43 | 287,781 | +0.23(+0.24%) |
Apr 02, 2024 | 96.56 | 96.73 | 95.63 | 96.20 | 247,170 | -0.62(-0.64%) |
Apr 01, 2024 | 96.97 | 97.30 | 95.95 | 96.81 | 251,634 | -0.16(-0.16%) |
Mar 28, 2024 | 97.41 | 97.40 | 96.96 | 96.97 | 247,254 | -0.24(-0.25%) |
Mar 27, 2024 | 95.39 | 97.24 | 95.39 | 97.21 | 446,759 | +2.34(+2.47%) |
Mar 26, 2024 | 95.72 | 96.10 | 94.78 | 94.87 | 225,054 | -0.45(-0.47%) |
Mar 25, 2024 | 95.04 | 96.36 | 95.04 | 95.32 | 219,976 | +0.45(+0.47%) |
Mar 22, 2024 | 96.04 | 96.04 | 94.59 | 94.87 | 224,560 | -0.85(-0.88%) |
Mar 21, 2024 | 97.05 | 97.05 | 95.47 | 95.72 | 389,604 | -1.15(-1.18%) |
Mar 20, 2024 | 95.73 | 97.21 | 94.95 | 96.86 | 307,936 | +1.42(+1.49%) |
Mar 19, 2024 | 95.10 | 95.83 | 94.94 | 95.44 | 288,181 | +0.44(+0.46%) |
Mar 18, 2024 | 96.28 | 96.43 | 94.84 | 95.00 | 297,848 | -1.39(-1.45%) |
Mar 15, 2024 | 94.88 | 96.77 | 94.88 | 96.40 | 621,415 | +0.66(+0.69%) |
Mar 14, 2024 | 96.51 | 96.61 | 94.53 | 95.74 | 418,743 | +0.63(+0.66%) |
Mar 13, 2024 | 95.39 | 95.90 | 94.74 | 95.11 | 290,785 | -0.29(-0.30%) |
Mar 12, 2024 | 96.29 | 96.40 | 95.13 | 95.40 | 250,653 | -0.84(-0.87%) |
Mar 11, 2024 | 95.22 | 96.27 | 95.12 | 96.24 | 264,808 | +1.12(+1.17%) |
Mar 08, 2024 | 96.03 | 96.08 | 95.07 | 95.12 | 231,285 | -0.54(-0.56%) |
Mar 07, 2024 | 95.46 | 96.15 | 95.32 | 95.66 | 273,582 | +0.68(+0.71%) |
Mar 06, 2024 | 95.62 | 95.62 | 94.07 | 94.98 | 275,004 | -0.01(-0.01%) |
Mar 05, 2024 | 94.87 | 95.88 | 94.60 | 94.99 | 324,033 | -0.40(-0.42%) |
Mar 04, 2024 | 95.04 | 95.53 | 94.85 | 95.39 | 364,974 | +0.33(+0.35%) |