Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 127.17 | 128.49 | 119.72 | 121.82 | 164,026 | -4.42(-3.50%) |
May 30, 2024 | 125.36 | 127.45 | 123.74 | 126.24 | 144,059 | +0.58(+0.46%) |
May 29, 2024 | 126.16 | 128.79 | 124.73 | 125.66 | 144,807 | -3.79(-2.93%) |
May 28, 2024 | 126.24 | 131.50 | 126.01 | 129.45 | 230,008 | +4.27(+3.41%) |
May 24, 2024 | 121.47 | 125.48 | 121.11 | 125.18 | 156,189 | +5.25(+4.38%) |
May 23, 2024 | 124.08 | 125.93 | 118.57 | 119.93 | 210,142 | -3.95(-3.19%) |
May 22, 2024 | 126.19 | 127.66 | 123.04 | 123.88 | 260,300 | -2.14(-1.70%) |
May 21, 2024 | 129.11 | 129.50 | 124.91 | 126.02 | 165,045 | -4.85(-3.71%) |
May 20, 2024 | 127.54 | 132.50 | 127.37 | 130.87 | 127,267 | +3.33(+2.61%) |
May 17, 2024 | 128.07 | 129.63 | 125.50 | 127.54 | 97,893 | -0.53(-0.41%) |
May 16, 2024 | 129.86 | 129.86 | 127.36 | 128.07 | 134,780 | -1.46(-1.13%) |
May 15, 2024 | 129.84 | 129.84 | 126.12 | 129.53 | 177,756 | +2.41(+1.90%) |
May 14, 2024 | 125.00 | 129.44 | 124.88 | 127.12 | 333,123 | +3.11(+2.51%) |
May 13, 2024 | 123.39 | 127.09 | 122.76 | 124.01 | 184,344 | +0.86(+0.70%) |
May 10, 2024 | 124.53 | 125.72 | 119.57 | 123.15 | 339,043 | -1.19(-0.96%) |
May 09, 2024 | 111.23 | 128.81 | 109.33 | 124.34 | 848,212 | +27.42(+28.29%) |
May 08, 2024 | 96.13 | 97.32 | 94.82 | 96.92 | 148,584 | -0.08(-0.08%) |
May 07, 2024 | 96.44 | 99.98 | 95.60 | 97.00 | 228,881 | +0.36(+0.37%) |
May 06, 2024 | 92.62 | 97.17 | 92.36 | 96.64 | 187,880 | +4.39(+4.76%) |
May 03, 2024 | 92.80 | 94.95 | 91.44 | 92.25 | 185,140 | +1.98(+2.19%) |
May 02, 2024 | 89.21 | 91.81 | 87.48 | 90.27 | 133,356 | +2.99(+3.43%) |
May 01, 2024 | 87.55 | 91.00 | 86.73 | 87.28 | 292,352 | -1.84(-2.06%) |
Apr 30, 2024 | 89.02 | 91.00 | 88.51 | 89.12 | 177,066 | -1.24(-1.37%) |
Apr 29, 2024 | 88.79 | 91.65 | 88.13 | 90.36 | 175,368 | +1.57(+1.77%) |
Apr 26, 2024 | 83.07 | 88.99 | 82.99 | 88.79 | 246,486 | +5.72(+6.89%) |
Apr 25, 2024 | 75.83 | 83.23 | 75.74 | 83.07 | 346,215 | +6.85(+8.99%) |
Apr 24, 2024 | 75.14 | 77.11 | 74.74 | 76.22 | 141,561 | +1.66(+2.23%) |
Apr 23, 2024 | 73.70 | 76.12 | 73.70 | 74.56 | 165,343 | +0.85(+1.15%) |
Apr 22, 2024 | 74.48 | 75.59 | 72.39 | 73.71 | 126,797 | +0.27(+0.37%) |
Apr 19, 2024 | 73.82 | 74.39 | 72.77 | 73.44 | 211,425 | -1.03(-1.38%) |
Apr 18, 2024 | 76.69 | 76.87 | 73.88 | 74.47 | 185,360 | -2.66(-3.45%) |
Apr 17, 2024 | 79.00 | 79.65 | 76.94 | 77.13 | 124,121 | -1.55(-1.97%) |
Apr 16, 2024 | 77.69 | 79.19 | 76.69 | 78.68 | 141,935 | +0.17(+0.22%) |
Apr 15, 2024 | 82.07 | 82.95 | 77.58 | 78.51 | 217,508 | -3.12(-3.82%) |
Apr 12, 2024 | 86.07 | 86.07 | 81.22 | 81.63 | 200,541 | -6.21(-7.07%) |
Apr 11, 2024 | 82.46 | 88.13 | 81.05 | 87.84 | 252,973 | +5.74(+6.99%) |
Apr 10, 2024 | 83.66 | 83.80 | 80.10 | 82.10 | 448,983 | -3.92(-4.56%) |
Apr 09, 2024 | 85.64 | 87.11 | 84.89 | 86.02 | 280,445 | +1.25(+1.47%) |
Apr 08, 2024 | 83.96 | 85.36 | 83.16 | 84.77 | 192,476 | +1.25(+1.50%) |
Apr 05, 2024 | 86.74 | 87.83 | 83.36 | 83.52 | 249,504 | -3.73(-4.28%) |
Apr 04, 2024 | 90.27 | 91.69 | 87.09 | 87.25 | 283,491 | -1.55(-1.75%) |
Apr 03, 2024 | 89.00 | 89.94 | 87.80 | 88.80 | 218,446 | -1.39(-1.54%) |
Apr 02, 2024 | 93.54 | 94.50 | 90.00 | 90.19 | 203,035 | -4.75(-5.00%) |
Apr 01, 2024 | 92.73 | 96.00 | 92.46 | 94.94 | 130,667 | +1.71(+1.83%) |
Mar 28, 2024 | 91.37 | 95.44 | 91.37 | 93.23 | 134,671 | +2.14(+2.35%) |
Mar 27, 2024 | 90.46 | 91.87 | 89.01 | 91.09 | 109,653 | +1.28(+1.43%) |
Mar 26, 2024 | 94.06 | 94.06 | 89.50 | 89.81 | 128,590 | -3.40(-3.65%) |
Mar 25, 2024 | 92.03 | 94.60 | 91.63 | 93.21 | 137,419 | -0.59(-0.63%) |
Mar 22, 2024 | 95.67 | 96.59 | 93.53 | 93.80 | 165,450 | -1.98(-2.07%) |
Mar 21, 2024 | 90.43 | 96.25 | 89.94 | 95.78 | 348,604 | +7.48(+8.47%) |
Mar 20, 2024 | 85.60 | 89.05 | 84.83 | 88.30 | 133,600 | +2.75(+3.21%) |
Mar 19, 2024 | 84.31 | 87.07 | 83.83 | 85.55 | 134,268 | +0.43(+0.51%) |
Mar 18, 2024 | 85.39 | 86.86 | 83.70 | 85.12 | 173,204 | +0.99(+1.18%) |
Mar 15, 2024 | 86.00 | 87.38 | 84.05 | 84.13 | 358,267 | -3.05(-3.50%) |
Mar 14, 2024 | 90.14 | 91.09 | 86.34 | 87.18 | 191,343 | -3.55(-3.91%) |
Mar 13, 2024 | 92.65 | 94.06 | 90.32 | 90.73 | 190,348 | -3.13(-3.33%) |
Mar 12, 2024 | 94.85 | 94.85 | 91.67 | 93.86 | 159,201 | -0.57(-0.60%) |
Mar 11, 2024 | 94.96 | 96.57 | 93.76 | 94.43 | 175,158 | -1.99(-2.06%) |
Mar 08, 2024 | 96.71 | 98.38 | 95.91 | 96.42 | 154,829 | +0.18(+0.19%) |
Mar 07, 2024 | 94.18 | 96.40 | 93.70 | 96.24 | 204,467 | +3.33(+3.58%) |
Mar 06, 2024 | 93.53 | 96.05 | 92.07 | 92.91 | 183,009 | +1.72(+1.89%) |
Mar 05, 2024 | 93.50 | 93.64 | 89.69 | 91.19 | 202,631 | -3.45(-3.65%) |
Mar 04, 2024 | 94.57 | 97.11 | 93.19 | 94.64 | 314,365 | +0.64(+0.68%) |