Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 97.78 | 98.59 | 96.76 | 97.23 | 284,100 | -0.30(-0.31%) |
May 30, 2024 | 97.87 | 98.05 | 96.45 | 97.53 | 209,843 | +0.24(+0.24%) |
May 29, 2024 | 97.39 | 97.89 | 96.13 | 97.29 | 276,834 | -1.11(-1.13%) |
May 28, 2024 | 99.37 | 100.12 | 98.15 | 98.41 | 228,778 | -0.61(-0.62%) |
May 24, 2024 | 96.90 | 99.23 | 95.83 | 99.02 | 303,441 | +2.20(+2.28%) |
May 23, 2024 | 100.36 | 101.34 | 96.68 | 96.81 | 412,843 | -3.69(-3.67%) |
May 22, 2024 | 103.19 | 103.88 | 100.37 | 100.50 | 235,138 | -2.76(-2.68%) |
May 21, 2024 | 104.07 | 104.59 | 102.31 | 103.27 | 183,943 | -1.18(-1.13%) |
May 20, 2024 | 107.09 | 108.21 | 104.39 | 104.45 | 272,168 | -3.14(-2.92%) |
May 17, 2024 | 108.45 | 108.75 | 106.88 | 107.58 | 300,635 | -0.19(-0.17%) |
May 16, 2024 | 111.26 | 112.15 | 104.47 | 107.77 | 905,289 | -0.28(-0.26%) |
May 15, 2024 | 106.26 | 108.19 | 105.75 | 108.06 | 512,437 | +2.38(+2.25%) |
May 14, 2024 | 104.71 | 105.73 | 104.29 | 105.68 | 283,439 | +1.40(+1.34%) |
May 13, 2024 | 102.64 | 105.12 | 102.33 | 104.28 | 429,383 | +2.46(+2.42%) |
May 10, 2024 | 101.73 | 102.19 | 100.71 | 101.82 | 198,852 | +0.49(+0.49%) |
May 09, 2024 | 100.00 | 101.35 | 99.53 | 101.33 | 132,657 | +1.26(+1.26%) |
May 08, 2024 | 98.79 | 100.08 | 98.79 | 100.07 | 99,645 | +1.16(+1.17%) |
May 07, 2024 | 100.13 | 100.25 | 98.59 | 98.91 | 166,039 | -1.73(-1.72%) |
May 06, 2024 | 99.94 | 101.77 | 99.28 | 100.64 | 236,508 | +1.53(+1.54%) |
May 03, 2024 | 99.83 | 101.14 | 99.11 | 99.11 | 181,731 | +0.08(+0.08%) |
May 02, 2024 | 96.41 | 99.32 | 95.43 | 99.04 | 257,947 | +3.27(+3.41%) |
May 01, 2024 | 93.78 | 96.23 | 93.44 | 95.77 | 258,671 | +1.82(+1.94%) |
Apr 30, 2024 | 96.23 | 96.27 | 93.85 | 93.95 | 218,540 | -2.98(-3.08%) |
Apr 29, 2024 | 97.34 | 97.42 | 96.67 | 96.93 | 208,897 | -0.41(-0.42%) |
Apr 26, 2024 | 97.73 | 97.86 | 96.19 | 97.34 | 146,404 | -0.19(-0.19%) |
Apr 25, 2024 | 95.50 | 98.56 | 94.79 | 97.53 | 214,014 | +1.02(+1.06%) |
Apr 24, 2024 | 98.81 | 99.02 | 96.00 | 96.51 | 362,885 | -2.46(-2.49%) |
Apr 23, 2024 | 99.80 | 100.56 | 98.38 | 98.97 | 318,130 | -1.76(-1.75%) |
Apr 22, 2024 | 100.10 | 101.03 | 98.94 | 100.73 | 218,864 | +0.70(+0.70%) |
Apr 19, 2024 | 97.83 | 100.75 | 97.83 | 100.03 | 290,550 | +1.71(+1.74%) |
Apr 18, 2024 | 97.34 | 100.09 | 97.27 | 98.32 | 247,751 | +2.06(+2.14%) |
Apr 17, 2024 | 96.10 | 97.23 | 95.17 | 96.26 | 196,858 | +2.05(+2.17%) |
Apr 16, 2024 | 94.20 | 94.81 | 92.24 | 94.21 | 248,028 | -0.47(-0.50%) |
Apr 15, 2024 | 96.46 | 96.69 | 93.87 | 94.69 | 150,827 | -0.15(-0.16%) |
Apr 12, 2024 | 99.77 | 99.77 | 94.15 | 94.83 | 535,106 | -6.44(-6.36%) |
Apr 11, 2024 | 100.49 | 101.29 | 98.88 | 101.28 | 199,494 | +1.04(+1.04%) |
Apr 10, 2024 | 101.88 | 102.41 | 99.61 | 100.23 | 148,190 | -2.26(-2.21%) |
Apr 09, 2024 | 101.62 | 102.69 | 100.75 | 102.50 | 308,475 | +1.31(+1.29%) |
Apr 08, 2024 | 100.28 | 102.55 | 100.28 | 101.19 | 193,417 | +1.10(+1.10%) |
Apr 05, 2024 | 99.19 | 100.82 | 99.15 | 100.09 | 209,973 | +0.79(+0.79%) |
Apr 04, 2024 | 103.17 | 104.08 | 99.10 | 99.30 | 285,343 | -2.67(-2.61%) |
Apr 03, 2024 | 101.77 | 103.09 | 100.88 | 101.97 | 110,568 | -0.08(-0.08%) |
Apr 02, 2024 | 100.89 | 102.71 | 99.90 | 102.05 | 204,994 | +0.21(+0.20%) |
Apr 01, 2024 | 102.84 | 103.50 | 101.44 | 101.84 | 164,831 | -0.63(-0.61%) |
Mar 28, 2024 | 101.82 | 102.77 | 102.71 | 102.47 | 408,442 | +1.22(+1.20%) |
Mar 27, 2024 | 100.50 | 101.69 | 100.50 | 101.25 | 149,770 | +1.30(+1.30%) |
Mar 26, 2024 | 100.04 | 101.21 | 99.56 | 99.95 | 286,071 | +0.21(+0.21%) |
Mar 25, 2024 | 101.09 | 102.05 | 98.99 | 99.74 | 331,203 | -1.92(-1.89%) |
Mar 22, 2024 | 101.33 | 102.22 | 100.93 | 101.66 | 101,138 | -0.46(-0.45%) |
Mar 21, 2024 | 104.24 | 104.28 | 101.91 | 102.12 | 178,922 | -2.07(-1.98%) |
Mar 20, 2024 | 101.37 | 104.20 | 101.37 | 104.19 | 156,585 | +3.04(+3.01%) |
Mar 19, 2024 | 101.58 | 102.33 | 100.15 | 101.15 | 179,100 | -0.83(-0.81%) |
Mar 18, 2024 | 101.62 | 101.99 | 100.03 | 101.98 | 194,181 | +0.37(+0.37%) |
Mar 15, 2024 | 102.11 | 103.58 | 101.50 | 101.60 | 121,070 | -0.52(-0.51%) |
Mar 14, 2024 | 103.10 | 103.30 | 101.73 | 102.12 | 120,855 | -1.35(-1.30%) |
Mar 13, 2024 | 100.69 | 105.23 | 100.42 | 103.47 | 404,705 | +2.88(+2.87%) |
Mar 12, 2024 | 99.12 | 100.64 | 97.51 | 100.59 | 219,376 | +0.81(+0.81%) |
Mar 11, 2024 | 98.38 | 99.98 | 97.55 | 99.78 | 223,013 | +1.37(+1.39%) |
Mar 08, 2024 | 98.57 | 99.35 | 97.83 | 98.42 | 461,830 | -0.16(-0.16%) |
Mar 07, 2024 | 97.51 | 99.58 | 97.43 | 98.57 | 204,875 | +1.68(+1.74%) |
Mar 06, 2024 | 97.50 | 98.07 | 96.51 | 96.89 | 191,945 | -0.02(-0.02%) |
Mar 05, 2024 | 95.34 | 97.60 | 95.17 | 96.91 | 198,807 | +0.81(+0.84%) |
Mar 04, 2024 | 96.09 | 97.39 | 95.95 | 96.10 | 184,531 | -0.28(-0.29%) |