Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.77 | 88.34 | 85.77 | 88.29 | 3,254,718 | +2.66(+3.11%) |
May 30, 2024 | 85.39 | 86.83 | 85.20 | 85.63 | 1,165,890 | +0.27(+0.32%) |
May 29, 2024 | 87.82 | 87.92 | 85.33 | 85.36 | 1,678,304 | -3.04(-3.44%) |
May 28, 2024 | 88.85 | 89.23 | 88.09 | 88.40 | 1,632,606 | -0.81(-0.91%) |
May 24, 2024 | 87.99 | 89.51 | 87.61 | 89.21 | 1,698,289 | +1.47(+1.68%) |
May 23, 2024 | 88.78 | 88.89 | 87.57 | 87.74 | 2,244,673 | -1.03(-1.16%) |
May 22, 2024 | 86.80 | 89.13 | 86.55 | 88.77 | 2,383,944 | +1.54(+1.77%) |
May 21, 2024 | 86.79 | 87.74 | 85.81 | 87.23 | 2,015,889 | +0.56(+0.65%) |
May 20, 2024 | 86.85 | 87.39 | 85.81 | 86.67 | 1,185,131 | -0.10(-0.12%) |
May 17, 2024 | 87.06 | 87.21 | 85.92 | 86.77 | 1,219,909 | -0.19(-0.22%) |
May 16, 2024 | 86.01 | 87.19 | 85.71 | 86.96 | 1,432,323 | +0.89(+1.03%) |
May 15, 2024 | 86.18 | 86.33 | 84.50 | 86.07 | 1,476,868 | +0.49(+0.57%) |
May 14, 2024 | 85.13 | 86.10 | 84.92 | 85.58 | 2,210,899 | +0.48(+0.56%) |
May 13, 2024 | 85.51 | 86.27 | 84.83 | 85.10 | 2,105,709 | -0.06(-0.07%) |
May 10, 2024 | 84.13 | 85.30 | 83.90 | 85.16 | 1,542,661 | +1.33(+1.59%) |
May 09, 2024 | 83.31 | 84.10 | 82.37 | 83.83 | 1,651,212 | +0.67(+0.81%) |
May 08, 2024 | 85.11 | 85.25 | 82.42 | 83.16 | 1,740,013 | -1.94(-2.28%) |
May 07, 2024 | 84.73 | 85.84 | 84.56 | 85.10 | 1,561,347 | +0.69(+0.82%) |
May 06, 2024 | 85.15 | 85.42 | 83.72 | 84.41 | 1,555,943 | -0.67(-0.79%) |
May 03, 2024 | 85.00 | 85.75 | 84.30 | 85.08 | 1,686,348 | +0.60(+0.71%) |
May 02, 2024 | 82.48 | 84.64 | 82.48 | 84.48 | 2,070,407 | +2.62(+3.20%) |
May 01, 2024 | 82.43 | 82.69 | 80.96 | 81.86 | 2,690,025 | -1.12(-1.34%) |
Apr 30, 2024 | 83.75 | 84.05 | 82.20 | 82.98 | 2,304,243 | -1.32(-1.57%) |
Apr 29, 2024 | 83.79 | 84.76 | 83.09 | 84.30 | 1,668,704 | +0.82(+0.98%) |
Apr 26, 2024 | 82.80 | 84.78 | 82.80 | 83.48 | 2,473,528 | +0.35(+0.42%) |
Apr 25, 2024 | 84.13 | 84.86 | 82.99 | 83.13 | 2,088,511 | -1.02(-1.21%) |
Apr 24, 2024 | 83.08 | 84.38 | 82.63 | 84.15 | 3,201,676 | +0.80(+0.96%) |
Apr 23, 2024 | 81.83 | 83.57 | 81.69 | 83.35 | 1,940,528 | +1.59(+1.95%) |
Apr 22, 2024 | 80.65 | 82.14 | 80.49 | 81.76 | 1,958,119 | +1.12(+1.38%) |
Apr 19, 2024 | 79.90 | 82.12 | 79.61 | 80.65 | 2,452,582 | +0.71(+0.88%) |
Apr 18, 2024 | 80.33 | 80.42 | 78.79 | 79.94 | 2,592,307 | -0.07(-0.09%) |
Apr 17, 2024 | 81.83 | 82.39 | 79.98 | 80.01 | 3,019,699 | -1.69(-2.07%) |
Apr 16, 2024 | 79.64 | 81.90 | 79.02 | 81.70 | 3,191,061 | +2.10(+2.64%) |
Apr 15, 2024 | 79.77 | 80.27 | 78.33 | 79.60 | 2,660,954 | +0.18(+0.23%) |
Apr 12, 2024 | 80.43 | 81.12 | 78.72 | 79.42 | 3,529,175 | -1.58(-1.95%) |
Apr 11, 2024 | 79.98 | 81.84 | 79.62 | 81.00 | 5,126,183 | +1.49(+1.88%) |
Apr 10, 2024 | 79.45 | 80.57 | 77.94 | 79.51 | 4,460,314 | -0.58(-0.72%) |
Apr 09, 2024 | 77.66 | 80.92 | 77.62 | 80.09 | 5,599,054 | +2.63(+3.39%) |
Apr 08, 2024 | 78.98 | 80.08 | 77.07 | 77.46 | 6,010,483 | -1.97(-2.48%) |
Apr 05, 2024 | 81.65 | 82.25 | 78.42 | 79.43 | 9,843,196 | -1.74(-2.15%) |
Apr 04, 2024 | 88.14 | 89.09 | 79.67 | 81.17 | 23,326,342 | -19.50(-19.37%) |
Apr 03, 2024 | 102.79 | 103.04 | 99.99 | 100.68 | 3,656,803 | -2.68(-2.59%) |
Apr 02, 2024 | 104.38 | 104.85 | 102.08 | 103.36 | 1,616,103 | -1.16(-1.11%) |
Apr 01, 2024 | 103.12 | 105.09 | 102.31 | 104.52 | 2,552,020 | -1.54(-1.46%) |
Mar 28, 2024 | 106.23 | 105.78 | 105.78 | 106.06 | 1,414,051 | +0.23(+0.22%) |
Mar 27, 2024 | 105.73 | 106.85 | 105.39 | 105.83 | 1,783,791 | +0.70(+0.66%) |
Mar 26, 2024 | 102.62 | 105.22 | 102.31 | 105.14 | 2,665,014 | +2.94(+2.87%) |
Mar 25, 2024 | 102.65 | 104.19 | 102.16 | 102.20 | 1,446,730 | -0.52(-0.50%) |
Mar 22, 2024 | 102.25 | 103.86 | 102.17 | 102.72 | 2,490,230 | +0.43(+0.42%) |
Mar 21, 2024 | 102.48 | 103.16 | 101.72 | 102.29 | 1,225,044 | -0.44(-0.43%) |
Mar 20, 2024 | 103.60 | 104.23 | 101.40 | 102.73 | 1,770,491 | -0.61(-0.59%) |
Mar 19, 2024 | 102.40 | 103.42 | 101.99 | 103.34 | 1,087,741 | +0.93(+0.90%) |
Mar 18, 2024 | 101.16 | 103.12 | 100.12 | 102.41 | 1,295,618 | +0.80(+0.78%) |
Mar 15, 2024 | 100.02 | 102.00 | 100.02 | 101.61 | 1,331,134 | +0.73(+0.72%) |
Mar 14, 2024 | 102.38 | 102.80 | 100.20 | 100.89 | 1,017,093 | -1.60(-1.56%) |
Mar 13, 2024 | 102.65 | 103.45 | 101.77 | 102.49 | 1,085,959 | -0.16(-0.16%) |
Mar 12, 2024 | 101.99 | 103.10 | 101.33 | 102.65 | 1,358,307 | +0.90(+0.88%) |
Mar 11, 2024 | 100.94 | 102.77 | 100.21 | 101.75 | 1,570,684 | +1.01(+1.00%) |
Mar 08, 2024 | 99.21 | 100.83 | 98.17 | 100.75 | 1,442,797 | +1.45(+1.46%) |
Mar 07, 2024 | 102.15 | 102.47 | 98.84 | 99.29 | 1,863,062 | -2.70(-2.65%) |
Mar 06, 2024 | 102.92 | 103.13 | 101.50 | 101.99 | 1,114,895 | -0.71(-0.69%) |
Mar 05, 2024 | 101.75 | 103.56 | 101.35 | 102.70 | 1,262,556 | +0.91(+0.89%) |
Mar 04, 2024 | 101.55 | 101.90 | 100.40 | 101.79 | 1,090,666 | +0.19(+0.19%) |