Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 94.28 | 94.91 | 92.93 | 94.84 | 283,859 | +1.08(+1.15%) |
May 30, 2024 | 93.08 | 94.36 | 92.85 | 93.76 | 148,202 | +1.23(+1.33%) |
May 29, 2024 | 93.22 | 93.77 | 91.80 | 92.54 | 196,609 | -1.89(-2.01%) |
May 28, 2024 | 96.01 | 96.01 | 94.16 | 94.43 | 144,899 | -1.57(-1.63%) |
May 24, 2024 | 95.77 | 96.22 | 94.10 | 96.00 | 134,105 | +0.90(+0.94%) |
May 23, 2024 | 95.68 | 95.82 | 94.22 | 95.10 | 151,199 | -0.56(-0.58%) |
May 22, 2024 | 96.48 | 96.97 | 95.29 | 95.66 | 149,035 | -1.19(-1.23%) |
May 21, 2024 | 96.37 | 96.91 | 95.94 | 96.84 | 136,595 | +0.36(+0.37%) |
May 20, 2024 | 94.63 | 96.64 | 94.31 | 96.49 | 214,519 | +1.59(+1.67%) |
May 17, 2024 | 95.17 | 95.17 | 94.21 | 94.90 | 152,331 | -0.26(-0.27%) |
May 16, 2024 | 95.17 | 95.85 | 94.63 | 95.16 | 136,289 | +0.05(+0.05%) |
May 15, 2024 | 94.93 | 95.28 | 93.92 | 95.11 | 277,191 | +0.99(+1.05%) |
May 14, 2024 | 94.85 | 95.34 | 94.12 | 94.12 | 224,973 | -0.32(-0.34%) |
May 13, 2024 | 94.74 | 95.06 | 94.17 | 94.44 | 243,845 | +0.39(+0.41%) |
May 10, 2024 | 94.07 | 94.90 | 93.48 | 94.05 | 241,473 | -0.13(-0.14%) |
May 09, 2024 | 93.99 | 94.26 | 93.30 | 94.18 | 280,199 | +0.41(+0.44%) |
May 08, 2024 | 93.84 | 94.25 | 93.34 | 93.77 | 147,606 | -0.63(-0.67%) |
May 07, 2024 | 94.37 | 95.71 | 94.27 | 94.40 | 271,926 | +0.18(+0.19%) |
May 06, 2024 | 94.41 | 95.51 | 93.74 | 94.22 | 217,605 | +0.17(+0.18%) |
May 03, 2024 | 93.26 | 94.11 | 92.26 | 94.05 | 219,324 | +1.90(+2.07%) |
May 02, 2024 | 92.29 | 92.40 | 90.86 | 92.15 | 258,033 | +0.66(+0.72%) |
May 01, 2024 | 91.70 | 92.61 | 90.85 | 91.49 | 266,118 | -0.15(-0.16%) |
Apr 30, 2024 | 92.45 | 93.54 | 91.47 | 91.64 | 496,005 | -1.29(-1.38%) |
Apr 29, 2024 | 94.78 | 95.49 | 92.47 | 92.93 | 531,686 | -2.00(-2.11%) |
Apr 26, 2024 | 94.72 | 102.42 | 91.52 | 94.93 | 1,000,201 | +15.48(+19.49%) |
Apr 25, 2024 | 79.57 | 80.42 | 79.23 | 79.45 | 474,750 | -0.92(-1.14%) |
Apr 24, 2024 | 79.77 | 80.48 | 79.30 | 80.36 | 263,259 | +0.24(+0.30%) |
Apr 23, 2024 | 79.65 | 80.67 | 79.59 | 80.12 | 162,808 | +0.71(+0.89%) |
Apr 22, 2024 | 79.57 | 80.50 | 78.92 | 79.42 | 197,392 | +0.48(+0.61%) |
Apr 19, 2024 | 77.75 | 79.19 | 77.75 | 78.94 | 260,347 | +1.05(+1.34%) |
Apr 18, 2024 | 77.52 | 78.70 | 77.35 | 77.89 | 182,672 | +0.39(+0.50%) |
Apr 17, 2024 | 78.54 | 78.61 | 77.45 | 77.50 | 186,092 | -0.42(-0.54%) |
Apr 16, 2024 | 77.92 | 78.76 | 77.07 | 77.92 | 205,281 | -0.32(-0.41%) |
Apr 15, 2024 | 78.29 | 78.59 | 77.14 | 78.24 | 488,970 | +0.08(+0.10%) |
Apr 12, 2024 | 78.96 | 79.17 | 77.80 | 78.16 | 164,648 | -1.48(-1.85%) |
Apr 11, 2024 | 79.16 | 79.93 | 78.49 | 79.63 | 162,073 | +1.06(+1.34%) |
Apr 10, 2024 | 79.12 | 79.49 | 78.13 | 78.58 | 230,010 | -2.30(-2.85%) |
Apr 09, 2024 | 80.57 | 81.44 | 80.41 | 80.88 | 152,906 | +0.72(+0.90%) |
Apr 08, 2024 | 79.03 | 80.76 | 78.90 | 80.16 | 182,584 | +1.51(+1.91%) |
Apr 05, 2024 | 78.57 | 79.10 | 77.77 | 78.66 | 215,890 | -0.07(-0.09%) |
Apr 04, 2024 | 80.64 | 80.64 | 78.23 | 78.73 | 215,486 | -1.01(-1.26%) |
Apr 03, 2024 | 79.52 | 79.95 | 79.35 | 79.73 | 214,813 | -0.34(-0.42%) |
Apr 02, 2024 | 80.39 | 81.11 | 79.85 | 80.07 | 279,946 | -0.82(-1.01%) |
Apr 01, 2024 | 82.38 | 82.38 | 80.24 | 80.89 | 180,058 | -1.56(-1.89%) |
Mar 28, 2024 | 81.62 | 83.13 | 81.55 | 82.45 | 200,187 | +0.83(+1.01%) |
Mar 27, 2024 | 79.58 | 81.86 | 79.58 | 81.62 | 269,450 | +2.00(+2.52%) |
Mar 26, 2024 | 79.16 | 79.92 | 78.66 | 79.61 | 179,416 | +0.78(+0.99%) |
Mar 25, 2024 | 80.66 | 80.81 | 78.50 | 78.84 | 180,040 | -1.82(-2.26%) |
Mar 22, 2024 | 82.05 | 82.05 | 79.86 | 80.66 | 314,993 | -1.10(-1.34%) |
Mar 21, 2024 | 80.46 | 82.35 | 80.46 | 81.76 | 254,875 | +1.49(+1.85%) |
Mar 20, 2024 | 79.02 | 81.09 | 79.02 | 80.27 | 236,538 | +0.83(+1.04%) |
Mar 19, 2024 | 78.77 | 79.69 | 78.74 | 79.45 | 321,909 | +0.83(+1.05%) |
Mar 18, 2024 | 79.18 | 80.07 | 78.26 | 78.62 | 365,711 | -0.32(-0.40%) |
Mar 15, 2024 | 77.04 | 79.28 | 77.04 | 78.94 | 835,639 | +1.61(+2.08%) |
Mar 14, 2024 | 78.26 | 78.64 | 76.98 | 77.33 | 527,583 | -1.23(-1.56%) |
Mar 13, 2024 | 78.64 | 79.57 | 78.39 | 78.56 | 157,665 | -0.60(-0.76%) |
Mar 12, 2024 | 78.88 | 79.55 | 78.07 | 79.16 | 238,836 | -0.09(-0.11%) |
Mar 11, 2024 | 80.37 | 80.42 | 79.07 | 79.25 | 200,382 | -1.15(-1.43%) |
Mar 08, 2024 | 81.47 | 82.59 | 80.36 | 80.39 | 173,098 | -0.19(-0.24%) |
Mar 07, 2024 | 81.03 | 81.44 | 80.36 | 80.58 | 183,112 | -0.06(-0.07%) |
Mar 06, 2024 | 78.88 | 80.89 | 78.66 | 80.64 | 191,226 | +2.29(+2.92%) |
Mar 05, 2024 | 80.98 | 81.17 | 78.31 | 78.36 | 286,955 | -2.86(-3.52%) |
Mar 04, 2024 | 80.79 | 82.09 | 80.79 | 81.22 | 184,263 | +1.00(+1.25%) |