Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 967.54 | 972.83 | 959.71 | 963.26 | 770,142 | -0.38(-0.04%) |
May 30, 2024 | 958.99 | 975.00 | 956.38 | 963.64 | 396,861 | +5.74(+0.60%) |
May 29, 2024 | 951.44 | 959.72 | 947.49 | 957.90 | 429,233 | +0.39(+0.04%) |
May 28, 2024 | 983.51 | 983.83 | 956.55 | 957.51 | 481,003 | -29.45(-2.98%) |
May 24, 2024 | 977.20 | 990.67 | 977.20 | 986.96 | 338,941 | +11.09(+1.14%) |
May 23, 2024 | 991.00 | 994.70 | 973.42 | 975.87 | 526,123 | -15.57(-1.57%) |
May 22, 2024 | 999.47 | 1001 | 988.01 | 991.44 | 312,546 | -4.15(-0.42%) |
May 21, 2024 | 999.06 | 1004 | 990.02 | 995.59 | 324,665 | +0.26(+0.03%) |
May 20, 2024 | 1012 | 1012 | 993.68 | 995.33 | 397,383 | -16.73(-1.65%) |
May 17, 2024 | 1006 | 1013 | 1004 | 1012 | 401,907 | +6.08(+0.60%) |
May 16, 2024 | 1008 | 1014 | 1000 | 1006 | 310,570 | -4.40(-0.44%) |
May 15, 2024 | 1014 | 1020 | 1007 | 1010 | 355,287 | +3.61(+0.36%) |
May 14, 2024 | 1012 | 1012 | 990.12 | 1007 | 587,742 | -5.98(-0.59%) |
May 13, 2024 | 1026 | 1026 | 1008 | 1013 | 478,130 | -6.58(-0.65%) |
May 10, 2024 | 1027 | 1031 | 1013 | 1019 | 330,722 | -11.39(-1.11%) |
May 09, 2024 | 1024 | 1034 | 1020 | 1031 | 245,327 | +10.38(+1.02%) |
May 08, 2024 | 1024 | 1031 | 1020 | 1020 | 282,158 | -0.37(-0.04%) |
May 07, 2024 | 1016 | 1023 | 1013 | 1021 | 396,748 | +4.62(+0.45%) |
May 06, 2024 | 1012 | 1019 | 1005 | 1016 | 348,348 | +3.14(+0.31%) |
May 03, 2024 | 1003 | 1019 | 1003 | 1013 | 417,974 | +6.72(+0.67%) |
May 02, 2024 | 1004 | 1008 | 1000 | 1006 | 411,360 | +1.12(+0.11%) |
May 01, 2024 | 1006 | 1018 | 1004 | 1005 | 611,005 | -8.15(-0.80%) |
Apr 30, 2024 | 1029 | 1035 | 1009 | 1013 | 528,904 | -23.78(-2.29%) |
Apr 29, 2024 | 1040 | 1041 | 1027 | 1037 | 299,074 | -6.89(-0.66%) |
Apr 26, 2024 | 1046 | 1056 | 1041 | 1044 | 335,740 | -10.20(-0.97%) |
Apr 25, 2024 | 1020 | 1067 | 1006 | 1054 | 917,938 | -38.57(-3.53%) |
Apr 24, 2024 | 1086 | 1099 | 1079 | 1093 | 461,558 | +0.35(+0.03%) |
Apr 23, 2024 | 1101 | 1101 | 1086 | 1092 | 331,216 | +0.89(+0.08%) |
Apr 22, 2024 | 1100 | 1103 | 1081 | 1091 | 343,098 | +0.52(+0.05%) |
Apr 19, 2024 | 1103 | 1105 | 1081 | 1091 | 316,382 | -10.12(-0.92%) |
Apr 18, 2024 | 1105 | 1112 | 1095 | 1101 | 284,264 | +6.26(+0.57%) |
Apr 17, 2024 | 1103 | 1103 | 1091 | 1095 | 328,058 | +5.29(+0.49%) |
Apr 16, 2024 | 1073 | 1095 | 1073 | 1090 | 539,394 | +20.24(+1.89%) |
Apr 15, 2024 | 1094 | 1094 | 1069 | 1069 | 324,873 | -7.22(-0.67%) |
Apr 12, 2024 | 1077 | 1082 | 1072 | 1076 | 263,187 | -6.51(-0.60%) |
Apr 11, 2024 | 1095 | 1095 | 1077 | 1083 | 299,608 | -10.10(-0.92%) |
Apr 10, 2024 | 1091 | 1097 | 1087 | 1093 | 221,257 | -2.64(-0.24%) |
Apr 09, 2024 | 1114 | 1118 | 1089 | 1096 | 290,107 | -11.50(-1.04%) |
Apr 08, 2024 | 1118 | 1120 | 1106 | 1107 | 246,882 | -10.32(-0.92%) |
Apr 05, 2024 | 1103 | 1121 | 1103 | 1118 | 280,132 | +17.93(+1.63%) |
Apr 04, 2024 | 1134 | 1134 | 1099 | 1100 | 307,952 | -33.32(-2.94%) |
Apr 03, 2024 | 1140 | 1149 | 1132 | 1133 | 281,806 | -7.26(-0.64%) |
Apr 02, 2024 | 1135 | 1142 | 1131 | 1140 | 325,578 | +9.93(+0.88%) |
Apr 01, 2024 | 1128 | 1134 | 1122 | 1130 | 236,819 | +1.40(+0.12%) |
Mar 28, 2024 | 1141 | 1143 | 1126 | 1129 | 292,988 | -6.64(-0.58%) |
Mar 27, 2024 | 1144 | 1144 | 1123 | 1136 | 369,084 | +0.74(+0.07%) |
Mar 26, 2024 | 1131 | 1141 | 1124 | 1135 | 353,030 | -2.29(-0.20%) |
Mar 25, 2024 | 1165 | 1165 | 1136 | 1137 | 350,193 | -30.46(-2.61%) |
Mar 22, 2024 | 1163 | 1169 | 1156 | 1168 | 273,592 | +4.59(+0.39%) |
Mar 21, 2024 | 1150 | 1169 | 1144 | 1163 | 427,743 | +17.65(+1.54%) |
Mar 20, 2024 | 1141 | 1146 | 1136 | 1145 | 297,077 | +10.66(+0.94%) |
Mar 19, 2024 | 1122 | 1136 | 1122 | 1135 | 263,938 | +20.80(+1.87%) |
Mar 18, 2024 | 1123 | 1125 | 1112 | 1114 | 325,431 | +0.65(+0.06%) |
Mar 15, 2024 | 1113 | 1122 | 1110 | 1113 | 533,789 | -3.72(-0.33%) |
Mar 14, 2024 | 1105 | 1118 | 1101 | 1117 | 374,452 | +15.50(+1.41%) |
Mar 13, 2024 | 1094 | 1105 | 1088 | 1101 | 268,124 | +6.80(+0.62%) |
Mar 12, 2024 | 1086 | 1098 | 1085 | 1095 | 309,289 | +8.47(+0.78%) |
Mar 11, 2024 | 1089 | 1089 | 1072 | 1086 | 229,534 | +1.93(+0.18%) |
Mar 08, 2024 | 1084 | 1095 | 1079 | 1084 | 316,670 | -5.23(-0.48%) |
Mar 07, 2024 | 1090 | 1097 | 1086 | 1089 | 264,265 | +7.78(+0.72%) |
Mar 06, 2024 | 1080 | 1090 | 1075 | 1082 | 333,946 | +1.98(+0.18%) |
Mar 05, 2024 | 1082 | 1085 | 1077 | 1080 | 310,559 | +1.69(+0.16%) |
Mar 04, 2024 | 1088 | 1091 | 1073 | 1078 | 321,597 | -7.47(-0.69%) |