Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 99.98 | 101.05 | 99.64 | 101.01 | 666,709 | +1.28(+1.28%) |
May 30, 2024 | 99.23 | 99.89 | 99.09 | 99.73 | 781,129 | +0.70(+0.71%) |
May 29, 2024 | 99.21 | 99.36 | 98.88 | 99.03 | 214,795 | -1.01(-1.01%) |
May 28, 2024 | 100.92 | 100.99 | 99.74 | 100.04 | 412,108 | -1.09(-1.08%) |
May 24, 2024 | 100.64 | 101.13 | 100.64 | 101.13 | 226,747 | +0.76(+0.76%) |
May 23, 2024 | 101.88 | 101.88 | 100.07 | 100.37 | 782,354 | -1.49(-1.46%) |
May 22, 2024 | 102.31 | 102.63 | 101.65 | 101.86 | 188,501 | -0.67(-0.65%) |
May 21, 2024 | 102.07 | 102.55 | 102.06 | 102.53 | 125,050 | +0.56(+0.55%) |
May 20, 2024 | 102.85 | 103.05 | 101.85 | 101.97 | 305,585 | -1.03(-1.00%) |
May 17, 2024 | 102.52 | 103.05 | 102.48 | 103.00 | 201,897 | +0.64(+0.63%) |
May 16, 2024 | 102.59 | 102.90 | 102.36 | 102.36 | 203,892 | -0.13(-0.13%) |
May 15, 2024 | 101.97 | 102.62 | 101.97 | 102.49 | 180,516 | +0.84(+0.83%) |
May 14, 2024 | 101.39 | 101.77 | 101.19 | 101.65 | 148,805 | +0.48(+0.47%) |
May 13, 2024 | 101.79 | 102.00 | 101.10 | 101.17 | 172,301 | -0.36(-0.35%) |
May 10, 2024 | 101.55 | 101.77 | 101.39 | 101.53 | 179,521 | +0.25(+0.25%) |
May 09, 2024 | 100.34 | 101.29 | 100.34 | 101.28 | 144,217 | +0.80(+0.80%) |
May 08, 2024 | 99.95 | 100.65 | 99.76 | 100.48 | 242,805 | +0.39(+0.39%) |
May 07, 2024 | 100.14 | 100.47 | 100.05 | 100.09 | 191,268 | +0.24(+0.24%) |
May 06, 2024 | 99.24 | 99.90 | 99.23 | 99.85 | 216,124 | +1.15(+1.17%) |
May 03, 2024 | 99.07 | 99.20 | 98.22 | 98.70 | 202,566 | +0.33(+0.34%) |
May 02, 2024 | 98.57 | 98.61 | 97.53 | 98.37 | 194,323 | +0.61(+0.62%) |
May 01, 2024 | 97.60 | 99.06 | 97.60 | 97.76 | 263,869 | +0.10(+0.10%) |
Apr 30, 2024 | 98.42 | 98.67 | 97.66 | 97.66 | 235,503 | -1.08(-1.09%) |
Apr 29, 2024 | 99.00 | 99.37 | 98.47 | 98.74 | 302,892 | -0.19(-0.19%) |
Apr 26, 2024 | 98.93 | 99.51 | 98.72 | 98.93 | 203,807 | -0.19(-0.19%) |
Apr 25, 2024 | 99.14 | 99.33 | 98.21 | 99.12 | 185,301 | -0.60(-0.60%) |
Apr 24, 2024 | 99.60 | 99.87 | 99.26 | 99.72 | 662,788 | -0.10(-0.10%) |
Apr 23, 2024 | 99.39 | 100.03 | 99.22 | 99.82 | 252,849 | +0.76(+0.77%) |
Apr 22, 2024 | 98.14 | 99.49 | 97.84 | 99.06 | 350,748 | +1.31(+1.34%) |
Apr 19, 2024 | 96.82 | 97.88 | 96.78 | 97.75 | 328,593 | +1.35(+1.40%) |
Apr 18, 2024 | 96.45 | 97.23 | 96.19 | 96.40 | 271,976 | +0.37(+0.39%) |
Apr 17, 2024 | 96.38 | 96.69 | 95.71 | 96.03 | 222,740 | +0.13(+0.14%) |
Apr 16, 2024 | 96.56 | 96.62 | 95.67 | 95.90 | 365,178 | -0.58(-0.60%) |
Apr 15, 2024 | 98.27 | 98.75 | 96.21 | 96.48 | 335,013 | -0.70(-0.72%) |
Apr 12, 2024 | 97.83 | 98.24 | 96.87 | 97.18 | 682,025 | -1.44(-1.46%) |
Apr 11, 2024 | 99.14 | 99.30 | 97.89 | 98.62 | 220,290 | -0.49(-0.49%) |
Apr 10, 2024 | 99.57 | 100.12 | 98.78 | 99.11 | 541,351 | -1.65(-1.64%) |
Apr 09, 2024 | 101.53 | 101.64 | 100.00 | 100.76 | 208,996 | -0.61(-0.60%) |
Apr 08, 2024 | 100.91 | 101.52 | 100.81 | 101.37 | 159,121 | +0.69(+0.69%) |
Apr 05, 2024 | 100.07 | 101.03 | 99.88 | 100.68 | 284,635 | +0.85(+0.85%) |
Apr 04, 2024 | 101.72 | 102.02 | 99.72 | 99.83 | 320,784 | -1.13(-1.12%) |
Apr 03, 2024 | 100.92 | 101.62 | 100.75 | 100.96 | 426,613 | +0.02(+0.02%) |
Apr 02, 2024 | 101.16 | 101.29 | 100.74 | 100.94 | 253,205 | -0.59(-0.58%) |