Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 85.74 | 85.87 | 84.18 | 84.78 | 1,242,865 | -1.98(-2.28%) |
May 28, 2024 | 86.81 | 88.27 | 86.61 | 86.76 | 1,699,368 | +0.24(+0.28%) |
May 24, 2024 | 86.90 | 87.26 | 85.82 | 86.52 | 1,236,822 | +0.06(+0.07%) |
May 23, 2024 | 88.50 | 88.50 | 86.06 | 86.46 | 1,979,277 | -2.24(-2.53%) |
May 22, 2024 | 89.25 | 89.28 | 87.84 | 88.70 | 1,354,829 | -0.82(-0.92%) |
May 21, 2024 | 90.26 | 90.78 | 89.39 | 89.52 | 1,173,833 | -1.10(-1.21%) |
May 20, 2024 | 91.66 | 91.94 | 90.48 | 90.62 | 1,090,584 | -0.76(-0.83%) |
May 17, 2024 | 92.05 | 93.15 | 91.19 | 91.38 | 1,440,855 | -0.60(-0.65%) |
May 16, 2024 | 93.20 | 93.60 | 91.69 | 91.98 | 1,340,799 | -1.21(-1.30%) |
May 15, 2024 | 95.78 | 95.78 | 93.04 | 93.19 | 1,570,315 | -1.03(-1.09%) |
May 14, 2024 | 95.56 | 96.78 | 94.00 | 94.22 | 1,683,881 | +0.49(+0.52%) |
May 13, 2024 | 93.99 | 95.33 | 93.03 | 93.73 | 2,512,340 | +0.44(+0.47%) |
May 10, 2024 | 93.91 | 94.16 | 93.22 | 93.29 | 903,624 | -0.11(-0.12%) |
May 09, 2024 | 93.14 | 94.27 | 92.76 | 93.40 | 843,477 | +0.26(+0.27%) |
May 08, 2024 | 92.68 | 93.55 | 92.23 | 93.14 | 868,844 | -0.13(-0.14%) |
May 07, 2024 | 94.17 | 94.43 | 93.10 | 93.27 | 1,233,750 | -0.19(-0.20%) |
May 06, 2024 | 95.03 | 95.67 | 93.27 | 93.45 | 1,026,267 | -0.34(-0.37%) |
May 03, 2024 | 94.72 | 95.71 | 93.50 | 93.80 | 1,060,355 | +1.03(+1.11%) |
May 02, 2024 | 93.84 | 94.09 | 92.02 | 92.77 | 1,029,106 | -0.06(-0.06%) |
May 01, 2024 | 92.86 | 95.95 | 92.81 | 92.83 | 1,081,071 | -0.28(-0.31%) |
Apr 30, 2024 | 94.23 | 95.53 | 93.08 | 93.11 | 1,044,457 | -2.00(-2.11%) |
Apr 29, 2024 | 93.88 | 95.47 | 93.58 | 95.11 | 1,604,740 | +2.26(+2.43%) |
Apr 26, 2024 | 93.26 | 94.45 | 90.21 | 92.86 | 2,627,747 | -0.36(-0.39%) |
Apr 25, 2024 | 100.71 | 100.71 | 90.84 | 93.22 | 6,878,095 | -10.51(-10.13%) |
Apr 24, 2024 | 103.06 | 104.37 | 102.30 | 103.73 | 1,734,973 | +0.28(+0.28%) |
Apr 23, 2024 | 103.49 | 105.87 | 103.27 | 103.45 | 1,254,986 | -0.05(-0.05%) |
Apr 22, 2024 | 102.01 | 103.68 | 101.31 | 103.50 | 1,124,689 | +0.75(+0.73%) |
Apr 19, 2024 | 102.04 | 103.28 | 101.97 | 102.74 | 1,029,662 | +0.55(+0.54%) |
Apr 18, 2024 | 103.26 | 103.58 | 101.52 | 102.19 | 935,002 | +0.25(+0.25%) |
Apr 17, 2024 | 104.44 | 104.61 | 101.91 | 101.94 | 1,007,269 | -1.67(-1.61%) |
Apr 16, 2024 | 104.17 | 104.44 | 102.90 | 103.60 | 876,769 | -0.96(-0.92%) |
Apr 15, 2024 | 106.36 | 107.30 | 103.93 | 104.57 | 1,020,704 | -1.50(-1.42%) |
Apr 12, 2024 | 107.41 | 107.98 | 106.06 | 106.07 | 1,018,875 | -3.27(-2.99%) |
Apr 11, 2024 | 109.68 | 109.94 | 108.51 | 109.34 | 770,089 | +0.44(+0.41%) |
Apr 10, 2024 | 111.90 | 112.24 | 108.33 | 108.89 | 1,309,171 | -5.74(-5.01%) |
Apr 09, 2024 | 114.42 | 115.81 | 113.99 | 114.64 | 923,188 | +0.81(+0.71%) |
Apr 08, 2024 | 114.16 | 115.39 | 113.50 | 113.83 | 717,418 | +0.62(+0.55%) |
Apr 05, 2024 | 112.39 | 113.72 | 111.90 | 113.21 | 696,399 | +0.70(+0.62%) |
Apr 04, 2024 | 115.33 | 115.77 | 112.49 | 112.52 | 861,751 | -1.18(-1.04%) |
Apr 03, 2024 | 111.98 | 114.22 | 111.90 | 113.69 | 1,196,761 | +0.93(+0.83%) |
Apr 02, 2024 | 115.78 | 116.36 | 112.64 | 112.76 | 1,135,785 | -4.24(-3.62%) |
Apr 01, 2024 | 117.54 | 118.17 | 116.09 | 117.00 | 1,586,246 | -0.42(-0.36%) |
Mar 28, 2024 | 115.93 | 117.67 | 117.24 | 117.42 | 1,112,682 | +1.71(+1.48%) |
Mar 27, 2024 | 111.48 | 116.28 | 111.39 | 115.72 | 1,532,271 | +5.56(+5.04%) |
Mar 26, 2024 | 112.15 | 112.56 | 110.13 | 110.16 | 863,629 | -1.18(-1.06%) |
Mar 25, 2024 | 109.08 | 113.60 | 109.08 | 111.34 | 1,368,582 | +2.55(+2.35%) |
Mar 22, 2024 | 109.89 | 109.89 | 108.69 | 108.79 | 618,440 | -0.86(-0.79%) |
Mar 21, 2024 | 107.97 | 110.78 | 107.59 | 109.65 | 1,112,418 | +2.01(+1.87%) |
Mar 20, 2024 | 105.44 | 108.33 | 104.54 | 107.64 | 1,142,217 | +2.22(+2.10%) |
Mar 19, 2024 | 103.06 | 105.73 | 103.06 | 105.42 | 831,125 | +2.17(+2.10%) |
Mar 18, 2024 | 103.88 | 105.88 | 102.82 | 103.25 | 1,452,654 | +0.07(+0.07%) |
Mar 15, 2024 | 103.05 | 105.47 | 102.60 | 103.18 | 14,986,590 | -0.55(-0.53%) |
Mar 14, 2024 | 106.10 | 106.35 | 103.03 | 103.73 | 1,278,262 | -2.95(-2.77%) |
Mar 13, 2024 | 105.97 | 107.28 | 105.76 | 106.69 | 1,022,247 | +0.89(+0.85%) |
Mar 12, 2024 | 106.60 | 107.34 | 105.26 | 105.79 | 825,466 | -0.86(-0.81%) |
Mar 11, 2024 | 106.75 | 107.69 | 105.55 | 106.66 | 956,630 | -0.66(-0.61%) |
Mar 08, 2024 | 106.59 | 107.55 | 105.70 | 107.31 | 921,075 | +1.17(+1.10%) |
Mar 07, 2024 | 105.03 | 106.78 | 105.03 | 106.15 | 1,228,153 | +1.83(+1.75%) |
Mar 06, 2024 | 101.62 | 104.98 | 100.76 | 104.32 | 1,537,151 | +3.09(+3.05%) |
Mar 05, 2024 | 103.62 | 105.42 | 101.08 | 101.23 | 2,244,373 | -3.36(-3.21%) |
Mar 04, 2024 | 105.23 | 105.84 | 104.07 | 104.59 | 1,804,496 | -0.25(-0.24%) |