Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 95.42 | 96.17 | 94.08 | 95.99 | 130,269 | +1.29(+1.36%) |
May 30, 2024 | 92.84 | 95.09 | 92.46 | 94.70 | 101,509 | +2.79(+3.04%) |
May 29, 2024 | 91.70 | 92.35 | 91.25 | 91.91 | 175,032 | -1.39(-1.49%) |
May 28, 2024 | 95.55 | 95.71 | 93.15 | 93.30 | 139,727 | -1.93(-2.03%) |
May 24, 2024 | 94.77 | 95.51 | 93.77 | 95.23 | 163,774 | +1.15(+1.22%) |
May 23, 2024 | 99.00 | 99.00 | 93.56 | 94.08 | 183,607 | -4.65(-4.71%) |
May 22, 2024 | 99.20 | 99.77 | 98.40 | 98.73 | 106,135 | -1.13(-1.13%) |
May 21, 2024 | 100.49 | 100.96 | 99.56 | 99.86 | 90,351 | -1.09(-1.08%) |
May 20, 2024 | 102.18 | 102.31 | 100.29 | 100.95 | 136,169 | -1.45(-1.42%) |
May 17, 2024 | 102.74 | 103.08 | 101.67 | 102.40 | 103,668 | -0.06(-0.06%) |
May 16, 2024 | 102.42 | 102.56 | 101.30 | 102.46 | 94,284 | +0.16(+0.16%) |
May 15, 2024 | 101.40 | 103.60 | 101.30 | 102.30 | 199,364 | +2.65(+2.66%) |
May 14, 2024 | 98.78 | 100.88 | 98.78 | 99.65 | 258,417 | +2.28(+2.34%) |
May 13, 2024 | 98.04 | 98.31 | 96.41 | 97.37 | 113,274 | +0.17(+0.17%) |
May 10, 2024 | 97.36 | 97.36 | 95.64 | 97.21 | 121,948 | +0.02(+0.02%) |
May 09, 2024 | 95.86 | 97.31 | 95.52 | 97.19 | 87,128 | +1.44(+1.50%) |
May 08, 2024 | 94.88 | 96.06 | 93.75 | 95.75 | 145,351 | -0.17(-0.18%) |
May 07, 2024 | 96.80 | 98.05 | 95.84 | 95.91 | 174,174 | -1.02(-1.06%) |
May 06, 2024 | 95.49 | 97.42 | 95.14 | 96.94 | 171,341 | +2.32(+2.46%) |
May 03, 2024 | 96.43 | 96.53 | 94.49 | 94.61 | 284,993 | +0.99(+1.06%) |
May 02, 2024 | 93.65 | 96.37 | 92.40 | 93.62 | 267,818 | +1.46(+1.58%) |
May 01, 2024 | 91.16 | 94.64 | 91.05 | 92.16 | 220,554 | +1.12(+1.23%) |
Apr 30, 2024 | 92.20 | 93.22 | 90.99 | 91.04 | 158,857 | -2.30(-2.46%) |
Apr 29, 2024 | 93.06 | 93.98 | 92.87 | 93.33 | 100,054 | +0.73(+0.78%) |
Apr 26, 2024 | 91.77 | 93.78 | 91.77 | 92.61 | 84,243 | +1.08(+1.18%) |
Apr 25, 2024 | 91.79 | 91.99 | 90.73 | 91.52 | 147,466 | -1.91(-2.04%) |
Apr 24, 2024 | 92.54 | 93.47 | 92.02 | 93.43 | 118,606 | +0.09(+0.10%) |
Apr 23, 2024 | 92.03 | 95.30 | 91.73 | 93.34 | 173,024 | +1.62(+1.77%) |
Apr 22, 2024 | 91.30 | 93.14 | 90.52 | 91.72 | 192,448 | +1.07(+1.18%) |
Apr 19, 2024 | 88.92 | 91.81 | 88.80 | 90.65 | 222,575 | +1.25(+1.40%) |
Apr 18, 2024 | 90.68 | 92.11 | 88.94 | 89.40 | 228,085 | -0.92(-1.02%) |
Apr 17, 2024 | 91.24 | 91.90 | 90.31 | 90.32 | 243,800 | -0.08(-0.09%) |
Apr 16, 2024 | 88.42 | 91.12 | 87.63 | 90.40 | 377,643 | +1.09(+1.22%) |
Apr 15, 2024 | 90.79 | 90.91 | 87.89 | 89.31 | 308,498 | -1.03(-1.14%) |
Apr 12, 2024 | 90.20 | 91.66 | 89.64 | 90.34 | 170,827 | -1.24(-1.36%) |
Apr 11, 2024 | 90.02 | 91.65 | 86.64 | 91.58 | 458,293 | -0.46(-0.50%) |
Apr 10, 2024 | 92.84 | 93.33 | 90.86 | 92.04 | 283,831 | -4.11(-4.28%) |
Apr 09, 2024 | 97.12 | 97.46 | 95.80 | 96.15 | 147,416 | -0.32(-0.33%) |
Apr 08, 2024 | 96.21 | 96.81 | 95.88 | 96.47 | 144,150 | +0.95(+1.00%) |
Apr 05, 2024 | 94.52 | 97.03 | 94.52 | 95.52 | 248,762 | +0.45(+0.47%) |
Apr 04, 2024 | 96.11 | 97.36 | 95.03 | 95.07 | 338,848 | +0.76(+0.80%) |
Apr 03, 2024 | 93.97 | 95.38 | 93.86 | 94.31 | 198,933 | -0.52(-0.54%) |
Apr 02, 2024 | 96.87 | 97.61 | 93.17 | 94.83 | 309,354 | -3.21(-3.27%) |
Apr 01, 2024 | 100.54 | 100.54 | 97.81 | 98.04 | 306,289 | -2.36(-2.35%) |
Mar 28, 2024 | 100.38 | 100.54 | 98.76 | 100.41 | 229,784 | +0.26(+0.26%) |
Mar 27, 2024 | 95.94 | 100.23 | 94.73 | 100.15 | 248,390 | +5.56(+5.88%) |
Mar 26, 2024 | 95.06 | 95.06 | 93.68 | 94.58 | 119,881 | +0.77(+0.83%) |
Mar 25, 2024 | 92.65 | 94.25 | 92.05 | 93.81 | 175,229 | +1.21(+1.31%) |
Mar 22, 2024 | 95.45 | 95.63 | 92.21 | 92.60 | 104,775 | -2.98(-3.12%) |
Mar 21, 2024 | 93.61 | 96.63 | 93.61 | 95.58 | 271,986 | +3.20(+3.46%) |
Mar 20, 2024 | 89.06 | 93.59 | 88.17 | 92.38 | 251,252 | +2.89(+3.23%) |
Mar 19, 2024 | 87.77 | 89.59 | 87.77 | 89.49 | 161,372 | +1.02(+1.16%) |
Mar 18, 2024 | 89.18 | 89.97 | 88.33 | 88.46 | 195,371 | -0.49(-0.55%) |
Mar 15, 2024 | 88.53 | 90.27 | 88.27 | 88.95 | 880,386 | -0.48(-0.53%) |
Mar 14, 2024 | 91.27 | 92.35 | 88.38 | 89.43 | 331,287 | -2.20(-2.40%) |
Mar 13, 2024 | 91.94 | 94.02 | 91.58 | 91.62 | 217,734 | -0.71(-0.76%) |
Mar 12, 2024 | 91.14 | 92.64 | 90.08 | 92.33 | 489,312 | +0.77(+0.85%) |
Mar 11, 2024 | 91.21 | 92.65 | 91.21 | 91.55 | 278,612 | -0.55(-0.59%) |
Mar 08, 2024 | 94.59 | 95.22 | 91.87 | 92.10 | 135,891 | -1.18(-1.27%) |
Mar 07, 2024 | 93.46 | 94.58 | 92.85 | 93.28 | 157,437 | +0.84(+0.91%) |
Mar 06, 2024 | 93.43 | 93.50 | 91.54 | 92.44 | 158,483 | -0.52(-0.56%) |
Mar 05, 2024 | 90.97 | 93.85 | 90.93 | 92.95 | 231,711 | +0.83(+0.91%) |
Mar 04, 2024 | 93.57 | 93.72 | 91.16 | 92.12 | 185,811 | -1.69(-1.80%) |
Mar 01, 2024 | 94.83 | 94.83 | 93.17 | 93.81 | 256,543 | -0.95(-1.01%) |
Feb 29, 2024 | 94.66 | 95.67 | 93.70 | 94.76 | 182,279 | +1.03(+1.10%) |
Feb 28, 2024 | 94.07 | 94.74 | 93.25 | 93.73 | 208,136 | -1.78(-1.86%) |
Feb 27, 2024 | 94.95 | 96.91 | 93.40 | 95.50 | 238,578 | +1.81(+1.93%) |
Feb 26, 2024 | 94.88 | 96.03 | 93.22 | 93.70 | 180,748 | -1.90(-1.99%) |
Feb 23, 2024 | 96.26 | 97.16 | 94.93 | 95.60 | 232,847 | -0.66(-0.69%) |
Feb 22, 2024 | 92.73 | 97.05 | 92.38 | 96.26 | 254,716 | +3.56(+3.84%) |
Feb 21, 2024 | 92.85 | 93.49 | 91.68 | 92.70 | 169,516 | -0.41(-0.45%) |
Feb 20, 2024 | 93.64 | 94.55 | 92.45 | 93.12 | 197,846 | -2.43(-2.54%) |
Feb 16, 2024 | 96.31 | 97.11 | 94.49 | 95.54 | 248,071 | -2.00(-2.05%) |
Feb 15, 2024 | 98.67 | 103.55 | 93.41 | 97.55 | 495,249 | +4.68(+5.04%) |
Feb 14, 2024 | 93.28 | 93.53 | 91.86 | 92.87 | 167,754 | +1.24(+1.36%) |
Feb 13, 2024 | 89.86 | 91.99 | 89.61 | 91.63 | 290,688 | -2.83(-3.00%) |
Feb 12, 2024 | 93.34 | 95.53 | 93.25 | 94.46 | 142,993 | +1.73(+1.86%) |
Feb 09, 2024 | 94.19 | 94.19 | 91.77 | 92.73 | 189,689 | -0.96(-1.02%) |
Feb 08, 2024 | 91.01 | 93.74 | 90.76 | 93.69 | 123,175 | +2.66(+2.93%) |
Feb 07, 2024 | 91.10 | 91.99 | 89.24 | 91.03 | 129,359 | -0.30(-0.32%) |
Feb 06, 2024 | 91.08 | 92.26 | 90.93 | 91.32 | 149,608 | +0.16(+0.17%) |
Feb 05, 2024 | 91.72 | 92.24 | 90.19 | 91.16 | 246,334 | -2.33(-2.49%) |
Feb 02, 2024 | 93.57 | 94.42 | 91.94 | 93.49 | 189,209 | -1.33(-1.40%) |
Feb 01, 2024 | 95.71 | 96.21 | 92.68 | 94.82 | 236,234 | -0.48(-0.51%) |
Jan 31, 2024 | 97.20 | 98.13 | 95.19 | 95.31 | 188,936 | -3.12(-3.17%) |
Jan 30, 2024 | 99.03 | 100.24 | 98.19 | 98.43 | 141,998 | -1.85(-1.84%) |
Jan 29, 2024 | 98.67 | 100.56 | 97.94 | 100.27 | 237,758 | +1.46(+1.48%) |
Jan 26, 2024 | 99.08 | 99.96 | 98.41 | 98.81 | 187,698 | +0.17(+0.17%) |
Jan 25, 2024 | 98.29 | 99.18 | 97.09 | 98.64 | 206,815 | +1.97(+2.04%) |
Jan 24, 2024 | 99.86 | 99.86 | 96.53 | 96.67 | 103,223 | -1.13(-1.16%) |
Jan 23, 2024 | 101.14 | 101.44 | 97.60 | 97.80 | 134,192 | -1.77(-1.77%) |
Jan 22, 2024 | 99.16 | 100.43 | 98.77 | 99.57 | 263,392 | +1.87(+1.92%) |
Jan 19, 2024 | 95.87 | 97.85 | 94.73 | 97.70 | 182,565 | +2.25(+2.36%) |
Jan 18, 2024 | 95.81 | 95.81 | 93.51 | 95.45 | 166,355 | +0.51(+0.54%) |
Jan 17, 2024 | 93.74 | 95.13 | 92.67 | 94.93 | 191,848 | -0.94(-0.98%) |
Jan 16, 2024 | 95.31 | 95.92 | 93.41 | 95.87 | 150,087 | -0.95(-0.98%) |
Jan 12, 2024 | 97.84 | 98.47 | 95.91 | 96.82 | 139,415 | +0.63(+0.66%) |
Jan 11, 2024 | 96.43 | 97.33 | 94.89 | 96.19 | 170,996 | -1.09(-1.12%) |
Jan 10, 2024 | 95.31 | 97.40 | 94.95 | 97.27 | 189,841 | +1.40(+1.46%) |
Jan 09, 2024 | 97.01 | 97.84 | 95.57 | 95.87 | 218,391 | -3.20(-3.23%) |
Jan 08, 2024 | 98.28 | 100.04 | 97.96 | 99.07 | 248,831 | +1.11(+1.14%) |
Jan 05, 2024 | 98.27 | 100.07 | 97.25 | 97.95 | 211,491 | -1.11(-1.13%) |
Jan 04, 2024 | 101.19 | 101.65 | 98.71 | 99.07 | 455,594 | -2.12(-2.10%) |
Jan 03, 2024 | 105.00 | 105.00 | 100.10 | 101.19 | 415,203 | -5.82(-5.44%) |
Jan 02, 2024 | 108.78 | 110.82 | 106.09 | 107.01 | 391,846 | -2.53(-2.31%) |
Dec 29, 2023 | 111.27 | 112.06 | 109.54 | 109.54 | 282,084 | -2.09(-1.87%) |
Dec 28, 2023 | 110.72 | 112.16 | 110.45 | 111.63 | 222,028 | -0.02(-0.02%) |
Dec 27, 2023 | 109.32 | 111.69 | 109.17 | 111.65 | 236,716 | +2.77(+2.55%) |
Dec 26, 2023 | 106.25 | 109.17 | 106.25 | 108.88 | 219,752 | +2.54(+2.38%) |
Dec 22, 2023 | 106.14 | 107.23 | 105.23 | 106.34 | 194,377 | +1.35(+1.29%) |
Dec 21, 2023 | 103.90 | 105.07 | 103.11 | 104.99 | 216,510 | +2.48(+2.42%) |
Dec 20, 2023 | 103.35 | 106.26 | 102.42 | 102.51 | 216,107 | -0.77(-0.75%) |
Dec 19, 2023 | 103.61 | 104.97 | 103.14 | 103.28 | 180,647 | +0.87(+0.85%) |
Dec 18, 2023 | 103.08 | 103.08 | 101.62 | 102.41 | 176,358 | -1.02(-0.98%) |
Dec 15, 2023 | 104.55 | 104.69 | 101.90 | 103.43 | 758,686 | -1.08(-1.03%) |
Dec 14, 2023 | 102.43 | 107.36 | 100.84 | 104.50 | 489,663 | +4.59(+4.59%) |
Dec 13, 2023 | 93.59 | 101.09 | 93.51 | 99.92 | 374,227 | +4.52(+4.74%) |
Dec 12, 2023 | 94.50 | 96.57 | 94.31 | 95.40 | 266,220 | +0.83(+0.88%) |
Dec 11, 2023 | 92.75 | 94.71 | 92.54 | 94.57 | 206,504 | +2.38(+2.58%) |
Dec 08, 2023 | 91.67 | 92.61 | 89.16 | 92.19 | 272,656 | +0.49(+0.54%) |
Dec 07, 2023 | 90.37 | 91.70 | 89.54 | 91.70 | 164,936 | +1.88(+2.10%) |
Dec 06, 2023 | 91.49 | 93.04 | 89.56 | 89.81 | 299,912 | -0.57(-0.63%) |
Dec 05, 2023 | 89.46 | 90.51 | 88.05 | 90.38 | 274,511 | +0.93(+1.04%) |
Dec 04, 2023 | 88.26 | 90.91 | 88.26 | 89.46 | 260,469 | +0.78(+0.88%) |