Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 103.04 | 104.39 | 102.41 | 102.80 | 378,362 | +0.73(+0.72%) |
May 23, 2024 | 103.54 | 104.48 | 101.74 | 102.07 | 468,531 | -0.46(-0.45%) |
May 22, 2024 | 106.68 | 107.17 | 101.27 | 102.53 | 859,862 | -4.54(-4.24%) |
May 21, 2024 | 107.13 | 110.06 | 106.47 | 107.07 | 754,317 | -0.25(-0.23%) |
May 20, 2024 | 105.70 | 107.97 | 105.47 | 107.32 | 448,193 | +1.82(+1.73%) |
May 17, 2024 | 107.75 | 107.75 | 104.50 | 105.50 | 626,213 | -1.23(-1.15%) |
May 16, 2024 | 107.78 | 108.00 | 105.83 | 106.73 | 570,543 | -1.38(-1.28%) |
May 15, 2024 | 107.35 | 108.84 | 105.00 | 108.11 | 660,735 | +1.56(+1.46%) |
May 14, 2024 | 103.23 | 106.74 | 102.41 | 106.55 | 738,696 | +3.29(+3.19%) |
May 13, 2024 | 105.00 | 105.51 | 102.36 | 103.26 | 652,311 | -1.50(-1.43%) |
May 10, 2024 | 107.00 | 108.10 | 104.43 | 104.76 | 804,049 | -2.21(-2.07%) |
May 09, 2024 | 107.52 | 109.46 | 106.36 | 106.97 | 947,196 | -0.17(-0.16%) |
May 08, 2024 | 107.62 | 109.32 | 106.51 | 107.14 | 843,286 | -1.69(-1.55%) |
May 07, 2024 | 107.31 | 111.42 | 107.31 | 108.83 | 921,986 | +1.54(+1.44%) |
May 06, 2024 | 107.95 | 109.66 | 106.58 | 107.29 | 753,739 | +0.78(+0.73%) |
May 03, 2024 | 100.00 | 107.45 | 98.04 | 106.51 | 2,550,797 | +12.62(+13.44%) |
May 02, 2024 | 92.13 | 94.99 | 92.00 | 93.89 | 896,812 | +2.47(+2.70%) |
May 01, 2024 | 91.80 | 93.67 | 90.95 | 91.42 | 802,124 | -0.43(-0.47%) |
Apr 30, 2024 | 95.71 | 95.71 | 90.72 | 91.85 | 642,252 | -4.23(-4.40%) |
Apr 29, 2024 | 95.24 | 97.16 | 94.13 | 96.08 | 480,569 | +0.36(+0.38%) |
Apr 26, 2024 | 93.23 | 95.87 | 92.58 | 95.72 | 453,472 | +2.50(+2.68%) |
Apr 25, 2024 | 92.27 | 94.49 | 91.09 | 93.22 | 495,274 | +0.55(+0.59%) |
Apr 24, 2024 | 93.79 | 95.04 | 91.66 | 92.67 | 396,912 | -1.40(-1.49%) |
Apr 23, 2024 | 88.62 | 94.11 | 87.57 | 94.07 | 798,687 | +4.81(+5.39%) |
Apr 22, 2024 | 89.22 | 90.32 | 87.57 | 89.26 | 679,062 | -0.25(-0.28%) |
Apr 19, 2024 | 88.50 | 90.33 | 87.81 | 89.51 | 646,307 | +0.73(+0.82%) |
Apr 18, 2024 | 90.61 | 91.75 | 88.69 | 88.78 | 575,495 | -1.28(-1.42%) |
Apr 17, 2024 | 92.59 | 93.14 | 90.03 | 90.06 | 446,294 | -2.14(-2.32%) |
Apr 16, 2024 | 92.71 | 93.42 | 90.55 | 92.20 | 568,925 | -1.43(-1.53%) |
Apr 15, 2024 | 97.08 | 98.57 | 93.11 | 93.63 | 741,477 | -3.26(-3.36%) |
Apr 12, 2024 | 99.53 | 100.00 | 95.67 | 96.89 | 694,440 | -1.32(-1.34%) |
Apr 11, 2024 | 98.83 | 99.12 | 96.90 | 98.21 | 525,300 | -0.92(-0.93%) |
Apr 10, 2024 | 96.36 | 100.06 | 95.14 | 99.13 | 568,149 | +2.04(+2.10%) |
Apr 09, 2024 | 98.86 | 99.61 | 95.39 | 97.09 | 503,184 | -1.50(-1.52%) |
Apr 08, 2024 | 99.31 | 100.35 | 96.71 | 98.59 | 590,698 | -0.11(-0.11%) |
Apr 05, 2024 | 98.49 | 99.28 | 97.02 | 98.70 | 1,150,269 | +0.68(+0.69%) |
Apr 04, 2024 | 98.16 | 98.78 | 96.66 | 98.02 | 1,185,312 | -0.72(-0.73%) |
Apr 03, 2024 | 95.70 | 101.10 | 95.45 | 98.74 | 1,236,437 | +3.98(+4.20%) |
Apr 02, 2024 | 94.43 | 95.34 | 92.20 | 94.76 | 916,322 | +0.96(+1.02%) |