Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 99.89 | 100.78 | 99.35 | 100.77 | 50,266 | +1.27(+1.27%) |
May 30, 2024 | 98.90 | 99.76 | 98.90 | 99.51 | 31,709 | +0.97(+0.98%) |
May 29, 2024 | 98.93 | 98.93 | 98.46 | 98.54 | 35,772 | -1.33(-1.34%) |
May 28, 2024 | 100.95 | 100.95 | 99.63 | 99.88 | 31,325 | -0.58(-0.58%) |
May 24, 2024 | 100.10 | 100.54 | 100.09 | 100.45 | 20,571 | +0.78(+0.78%) |
May 23, 2024 | 101.21 | 101.36 | 99.46 | 99.68 | 29,527 | -1.32(-1.30%) |
May 22, 2024 | 101.59 | 101.72 | 100.67 | 100.99 | 39,594 | -0.72(-0.70%) |
May 21, 2024 | 101.67 | 101.77 | 101.48 | 101.71 | 28,478 | -0.19(-0.19%) |
May 20, 2024 | 101.84 | 102.20 | 101.66 | 101.90 | 28,125 | +0.03(+0.03%) |
May 17, 2024 | 101.85 | 101.87 | 101.45 | 101.87 | 22,436 | +0.11(+0.11%) |
May 16, 2024 | 102.48 | 102.64 | 101.73 | 101.76 | 45,943 | -0.82(-0.80%) |
May 15, 2024 | 102.56 | 102.79 | 102.09 | 102.58 | 26,902 | +0.71(+0.69%) |
May 14, 2024 | 101.81 | 101.92 | 101.43 | 101.87 | 32,865 | +0.97(+0.96%) |
May 13, 2024 | 101.57 | 101.83 | 100.88 | 100.90 | 31,593 | -0.11(-0.11%) |
May 10, 2024 | 101.47 | 101.47 | 100.76 | 101.01 | 48,890 | -0.11(-0.11%) |
May 09, 2024 | 100.19 | 101.12 | 100.01 | 101.12 | 36,041 | +1.16(+1.16%) |
May 08, 2024 | 99.85 | 100.13 | 99.75 | 99.96 | 26,741 | -0.49(-0.49%) |
May 07, 2024 | 100.33 | 100.93 | 100.26 | 100.45 | 40,415 | +0.25(+0.25%) |
May 06, 2024 | 99.68 | 100.20 | 99.65 | 100.20 | 29,453 | +1.41(+1.43%) |
May 03, 2024 | 99.14 | 99.51 | 98.58 | 98.79 | 35,493 | +0.99(+1.01%) |
May 02, 2024 | 97.31 | 97.93 | 96.54 | 97.80 | 35,772 | +1.24(+1.28%) |
May 01, 2024 | 96.42 | 97.97 | 96.17 | 96.57 | 50,297 | +0.10(+0.10%) |
Apr 30, 2024 | 97.89 | 97.89 | 96.45 | 96.47 | 66,491 | -1.75(-1.79%) |
Apr 29, 2024 | 97.96 | 98.33 | 97.85 | 98.22 | 26,967 | +0.64(+0.65%) |
Apr 26, 2024 | 97.40 | 97.96 | 97.17 | 97.58 | 25,458 | +0.24(+0.25%) |
Apr 25, 2024 | 96.83 | 97.42 | 96.25 | 97.34 | 35,557 | -0.34(-0.35%) |
Apr 24, 2024 | 97.68 | 98.07 | 97.11 | 97.68 | 42,735 | -0.08(-0.08%) |
Apr 23, 2024 | 96.69 | 98.06 | 96.66 | 97.76 | 54,965 | +1.23(+1.27%) |
Apr 22, 2024 | 95.93 | 97.09 | 95.59 | 96.54 | 32,544 | +0.98(+1.02%) |
Apr 19, 2024 | 95.05 | 95.91 | 95.05 | 95.56 | 66,115 | +0.32(+0.33%) |
Apr 18, 2024 | 95.77 | 96.26 | 95.05 | 95.24 | 36,830 | -0.15(-0.16%) |
Apr 17, 2024 | 96.84 | 96.84 | 95.39 | 95.39 | 138,141 | -0.85(-0.88%) |
Apr 16, 2024 | 96.39 | 96.65 | 95.64 | 96.24 | 39,259 | -0.41(-0.42%) |
Apr 15, 2024 | 98.37 | 98.74 | 96.39 | 96.65 | 37,843 | -1.06(-1.08%) |
Apr 12, 2024 | 98.89 | 99.00 | 97.53 | 97.70 | 37,817 | -1.64(-1.65%) |
Apr 11, 2024 | 99.65 | 99.65 | 98.71 | 99.34 | 24,757 | +0.06(+0.06%) |
Apr 10, 2024 | 99.51 | 100.06 | 98.89 | 99.28 | 51,041 | -2.01(-1.99%) |
Apr 09, 2024 | 101.40 | 101.66 | 100.52 | 101.29 | 32,382 | +0.12(+0.12%) |
Apr 08, 2024 | 101.23 | 101.45 | 100.96 | 101.17 | 28,976 | +0.42(+0.41%) |
Apr 05, 2024 | 99.91 | 100.96 | 99.91 | 100.75 | 33,040 | +0.87(+0.87%) |
Apr 04, 2024 | 101.73 | 101.86 | 99.74 | 99.89 | 53,542 | -1.16(-1.14%) |
Apr 03, 2024 | 100.37 | 101.16 | 100.30 | 101.04 | 50,993 | +0.48(+0.48%) |
Apr 02, 2024 | 101.28 | 101.28 | 100.23 | 100.56 | 51,330 | -1.38(-1.35%) |
Apr 01, 2024 | 102.86 | 102.86 | 101.89 | 101.94 | 53,388 | -0.69(-0.67%) |
Mar 28, 2024 | 102.40 | 103.03 | 102.40 | 102.62 | 79,128 | +0.31(+0.30%) |
Mar 27, 2024 | 101.21 | 102.32 | 101.21 | 102.32 | 96,929 | +1.71(+1.70%) |
Mar 26, 2024 | 101.10 | 101.23 | 100.54 | 100.60 | 49,288 | -0.09(-0.09%) |
Mar 25, 2024 | 100.76 | 101.23 | 100.69 | 100.69 | 62,240 | +0.01(+0.01%) |
Mar 22, 2024 | 101.60 | 101.60 | 100.64 | 100.68 | 48,719 | -0.76(-0.75%) |
Mar 21, 2024 | 100.85 | 101.63 | 100.85 | 101.44 | 43,434 | +1.19(+1.19%) |
Mar 20, 2024 | 98.89 | 100.55 | 98.82 | 100.25 | 110,558 | +1.23(+1.24%) |
Mar 19, 2024 | 97.96 | 99.08 | 97.96 | 99.01 | 50,721 | +0.70(+0.71%) |
Mar 18, 2024 | 98.76 | 98.76 | 98.29 | 98.32 | 28,015 | -0.17(-0.17%) |
Mar 15, 2024 | 98.44 | 98.99 | 98.34 | 98.49 | 54,294 | -0.22(-0.22%) |
Mar 14, 2024 | 99.77 | 99.92 | 97.88 | 98.70 | 53,362 | -1.05(-1.06%) |
Mar 13, 2024 | 99.44 | 100.08 | 99.44 | 99.76 | 45,194 | +0.35(+0.35%) |
Mar 12, 2024 | 99.11 | 99.62 | 98.65 | 99.41 | 47,119 | +0.47(+0.47%) |
Mar 11, 2024 | 99.11 | 99.31 | 98.36 | 98.94 | 86,024 | -0.36(-0.36%) |
Mar 08, 2024 | 100.40 | 100.76 | 99.15 | 99.30 | 41,815 | -0.61(-0.61%) |
Mar 07, 2024 | 99.49 | 99.97 | 99.40 | 99.91 | 46,928 | +1.04(+1.06%) |
Mar 06, 2024 | 99.10 | 99.23 | 98.56 | 98.86 | 56,901 | +0.60(+0.61%) |
Mar 05, 2024 | 98.11 | 98.74 | 97.87 | 98.27 | 59,632 | -0.25(-0.25%) |
Mar 04, 2024 | 98.75 | 99.07 | 98.50 | 98.52 | 95,987 | +0.61(+0.62%) |