Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1034 | 1034 | 1007 | 1019 | 2,116 | +8.47(+0.84%) |
May 30, 2024 | 1013 | 1028 | 1011 | 1011 | 1,706 | -2.23(-0.22%) |
May 29, 2024 | 1046 | 1046 | 1013 | 1013 | 2,843 | -28.61(-2.75%) |
May 28, 2024 | 1045 | 1076 | 1038 | 1042 | 2,186 | -4.22(-0.40%) |
May 24, 2024 | 1011 | 1060 | 1011 | 1046 | 2,101 | +14.60(+1.42%) |
May 23, 2024 | 1083 | 1083 | 1028 | 1031 | 2,484 | -16.28(-1.55%) |
May 22, 2024 | 1066 | 1066 | 1043 | 1048 | 5,959 | -20.39(-1.91%) |
May 21, 2024 | 1036 | 1100 | 1036 | 1068 | 1,549 | +22.86(+2.19%) |
May 20, 2024 | 1034 | 1058 | 1034 | 1045 | 1,567 | +20.26(+1.98%) |
May 17, 2024 | 1059 | 1059 | 1000 | 1025 | 2,717 | +12.52(+1.24%) |
May 16, 2024 | 1003 | 1047 | 1003 | 1012 | 2,042 | -1.16(-0.11%) |
May 15, 2024 | 1021 | 1044 | 999.00 | 1014 | 1,668 | +10.49(+1.05%) |
May 14, 2024 | 1025 | 1025 | 995.23 | 1003 | 2,514 | -9.14(-0.90%) |
May 13, 2024 | 1038 | 1038 | 1007 | 1012 | 8,553 | +2.31(+0.23%) |
May 10, 2024 | 994.01 | 1047 | 994.01 | 1010 | 1,678 | -2.00(-0.20%) |
May 09, 2024 | 980.01 | 1012 | 980.01 | 1012 | 1,891 | +19.98(+2.01%) |
May 08, 2024 | 999.00 | 999.00 | 983.75 | 992.02 | 1,356 | -7.42(-0.74%) |
May 07, 2024 | 1011 | 1013 | 996.91 | 999.44 | 1,317 | -11.56(-1.14%) |
May 06, 2024 | 1005 | 1013 | 996.00 | 1011 | 1,860 | +12.14(+1.22%) |
May 03, 2024 | 1007 | 1012 | 993.41 | 998.86 | 951 | +10.00(+1.01%) |
May 02, 2024 | 970.30 | 1014 | 970.30 | 988.86 | 2,227 | +21.21(+2.19%) |
May 01, 2024 | 919.53 | 974.00 | 919.53 | 967.65 | 1,139 | -3.63(-0.37%) |
Apr 30, 2024 | 975.00 | 993.25 | 966.00 | 971.28 | 4,524 | -9.43(-0.96%) |
Apr 29, 2024 | 973.30 | 984.19 | 973.30 | 980.71 | 2,009 | +8.78(+0.90%) |
Apr 26, 2024 | 964.54 | 975.56 | 936.73 | 971.93 | 3,038 | +21.28(+2.24%) |
Apr 25, 2024 | 952.00 | 962.00 | 937.15 | 950.65 | 3,746 | -17.58(-1.82%) |
Apr 24, 2024 | 999.50 | 999.50 | 960.31 | 968.23 | 2,074 | +19.48(+2.05%) |
Apr 23, 2024 | 952.00 | 952.35 | 937.73 | 948.75 | 2,231 | -1.02(-0.11%) |
Apr 22, 2024 | 973.24 | 973.24 | 934.39 | 949.77 | 1,376 | +21.15(+2.28%) |
Apr 19, 2024 | 910.00 | 958.49 | 910.00 | 928.62 | 2,684 | +7.62(+0.83%) |
Apr 18, 2024 | 932.15 | 932.15 | 915.26 | 921.00 | 2,458 | +5.50(+0.60%) |
Apr 17, 2024 | 910.00 | 929.95 | 910.00 | 915.50 | 5,092 | -14.45(-1.55%) |
Apr 16, 2024 | 939.70 | 939.70 | 926.57 | 929.95 | 3,889 | -27.69(-2.89%) |
Apr 15, 2024 | 942.84 | 998.00 | 942.84 | 957.64 | 1,383 | +4.82(+0.51%) |
Apr 12, 2024 | 989.55 | 989.55 | 933.98 | 952.82 | 1,287 | -11.75(-1.22%) |
Apr 11, 2024 | 937.00 | 980.35 | 937.00 | 964.57 | 1,663 | +14.77(+1.55%) |
Apr 10, 2024 | 975.00 | 996.11 | 945.20 | 949.80 | 1,717 | -33.42(-3.40%) |
Apr 09, 2024 | 1003 | 1014 | 979.52 | 983.22 | 1,305 | +20.92(+2.17%) |
Apr 08, 2024 | 945.08 | 980.76 | 941.75 | 962.30 | 1,645 | +16.80(+1.78%) |
Apr 05, 2024 | 930.95 | 947.00 | 930.95 | 945.50 | 7,631 | +24.80(+2.69%) |
Apr 04, 2024 | 942.73 | 942.73 | 919.95 | 920.70 | 992 | -6.05(-0.65%) |
Apr 03, 2024 | 913.10 | 927.71 | 913.10 | 926.75 | 3,874 | +13.33(+1.46%) |
Apr 02, 2024 | 920.00 | 920.00 | 901.56 | 913.42 | 1,171 | -12.05(-1.30%) |