Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 102.29 | 102.81 | 101.08 | 102.66 | 155,200 | +0.98(+0.96%) |
May 30, 2024 | 100.20 | 101.70 | 100.06 | 101.68 | 104,036 | +1.82(+1.82%) |
May 29, 2024 | 100.20 | 101.40 | 99.39 | 99.86 | 197,230 | -1.25(-1.23%) |
May 28, 2024 | 102.67 | 102.72 | 100.78 | 101.11 | 93,592 | -1.13(-1.10%) |
May 24, 2024 | 102.09 | 102.30 | 100.85 | 102.24 | 102,658 | +0.33(+0.32%) |
May 23, 2024 | 102.47 | 103.34 | 101.29 | 101.91 | 126,705 | -0.43(-0.42%) |
May 22, 2024 | 103.61 | 103.82 | 101.83 | 102.34 | 73,126 | -1.45(-1.39%) |
May 21, 2024 | 104.04 | 104.50 | 103.50 | 103.78 | 73,494 | -0.37(-0.35%) |
May 20, 2024 | 104.89 | 105.55 | 104.02 | 104.15 | 71,114 | -0.46(-0.44%) |
May 17, 2024 | 105.69 | 105.75 | 104.35 | 104.61 | 113,111 | -0.58(-0.55%) |
May 16, 2024 | 105.34 | 105.55 | 103.53 | 105.19 | 114,481 | -0.42(-0.40%) |
May 15, 2024 | 106.49 | 108.48 | 105.52 | 105.61 | 112,242 | +0.15(+0.14%) |
May 14, 2024 | 105.25 | 105.64 | 103.47 | 105.46 | 134,922 | +0.52(+0.49%) |
May 13, 2024 | 106.13 | 106.38 | 104.52 | 104.94 | 128,742 | -1.01(-0.95%) |
May 10, 2024 | 107.08 | 107.49 | 105.88 | 105.95 | 94,888 | -0.60(-0.56%) |
May 09, 2024 | 107.80 | 108.25 | 106.28 | 106.55 | 101,275 | -1.17(-1.08%) |
May 08, 2024 | 106.82 | 108.64 | 106.51 | 107.71 | 100,914 | +0.86(+0.80%) |
May 07, 2024 | 107.06 | 108.20 | 106.38 | 106.86 | 192,575 | +0.16(+0.15%) |
May 06, 2024 | 106.51 | 108.70 | 106.13 | 106.70 | 170,876 | +0.02(+0.02%) |
May 03, 2024 | 109.60 | 111.25 | 104.14 | 106.68 | 248,347 | -8.71(-7.55%) |
May 02, 2024 | 115.70 | 115.98 | 114.31 | 115.38 | 109,947 | +0.90(+0.78%) |
May 01, 2024 | 116.29 | 117.16 | 114.30 | 114.48 | 82,129 | -1.67(-1.44%) |
Apr 30, 2024 | 115.81 | 117.07 | 115.61 | 116.16 | 122,433 | +0.04(+0.03%) |
Apr 29, 2024 | 115.31 | 116.56 | 115.31 | 116.12 | 88,914 | +0.81(+0.70%) |
Apr 26, 2024 | 115.13 | 116.34 | 115.13 | 115.31 | 67,409 | +0.17(+0.15%) |
Apr 25, 2024 | 115.66 | 116.08 | 114.74 | 115.14 | 119,624 | -1.84(-1.58%) |
Apr 24, 2024 | 117.69 | 119.38 | 116.38 | 116.99 | 99,191 | -1.24(-1.05%) |
Apr 23, 2024 | 115.41 | 118.34 | 115.41 | 118.22 | 92,305 | +3.36(+2.93%) |
Apr 22, 2024 | 115.17 | 116.43 | 114.18 | 114.86 | 80,570 | +0.28(+0.24%) |
Apr 19, 2024 | 114.02 | 115.26 | 114.00 | 114.58 | 105,552 | +0.17(+0.15%) |
Apr 18, 2024 | 115.78 | 116.91 | 114.06 | 114.42 | 110,554 | -0.93(-0.80%) |
Apr 17, 2024 | 116.36 | 116.36 | 114.20 | 115.34 | 104,700 | -0.54(-0.47%) |
Apr 16, 2024 | 115.12 | 116.43 | 114.25 | 115.88 | 67,408 | -0.08(-0.07%) |
Apr 15, 2024 | 117.56 | 119.07 | 114.97 | 115.96 | 106,151 | -0.88(-0.75%) |
Apr 12, 2024 | 117.56 | 118.73 | 115.91 | 116.84 | 75,038 | -1.91(-1.60%) |
Apr 11, 2024 | 118.17 | 119.32 | 117.80 | 118.74 | 111,088 | +0.66(+0.56%) |
Apr 10, 2024 | 118.67 | 119.68 | 116.95 | 118.08 | 135,597 | -2.90(-2.40%) |
Apr 09, 2024 | 121.28 | 121.73 | 118.92 | 120.99 | 138,745 | -0.17(-0.14%) |
Apr 08, 2024 | 121.81 | 122.01 | 120.61 | 121.16 | 126,814 | -0.31(-0.26%) |
Apr 05, 2024 | 121.53 | 122.58 | 120.52 | 121.47 | 93,286 | +0.80(+0.66%) |
Apr 04, 2024 | 123.10 | 123.77 | 120.40 | 120.67 | 87,820 | -1.63(-1.34%) |
Apr 03, 2024 | 120.08 | 122.99 | 119.91 | 122.30 | 91,125 | +1.58(+1.30%) |
Apr 02, 2024 | 121.33 | 121.36 | 118.88 | 120.73 | 134,949 | -1.85(-1.51%) |
Apr 01, 2024 | 121.67 | 123.18 | 120.45 | 122.58 | 159,602 | +1.31(+1.08%) |
Mar 28, 2024 | 121.17 | 121.54 | 121.54 | 121.28 | 137,770 | +0.11(+0.09%) |
Mar 27, 2024 | 121.10 | 121.98 | 119.98 | 121.17 | 156,185 | +0.77(+0.64%) |
Mar 26, 2024 | 120.21 | 120.65 | 118.67 | 120.40 | 132,029 | +1.43(+1.20%) |
Mar 25, 2024 | 121.91 | 122.88 | 118.48 | 118.97 | 156,220 | -2.42(-2.00%) |
Mar 22, 2024 | 121.95 | 121.95 | 120.00 | 121.40 | 119,610 | -0.03(-0.02%) |
Mar 21, 2024 | 116.40 | 121.70 | 116.26 | 121.43 | 223,443 | +5.20(+4.47%) |
Mar 20, 2024 | 115.23 | 116.74 | 113.67 | 116.23 | 131,775 | +1.49(+1.30%) |
Mar 19, 2024 | 112.80 | 115.01 | 112.67 | 114.74 | 115,456 | +2.30(+2.05%) |
Mar 18, 2024 | 114.01 | 114.95 | 112.43 | 112.44 | 158,223 | -1.33(-1.17%) |
Mar 15, 2024 | 111.57 | 114.33 | 111.56 | 113.77 | 245,621 | +2.00(+1.79%) |
Mar 14, 2024 | 111.69 | 112.24 | 110.41 | 111.76 | 118,790 | -0.67(-0.59%) |
Mar 13, 2024 | 111.23 | 112.93 | 111.23 | 112.43 | 132,394 | +1.02(+0.91%) |
Mar 12, 2024 | 110.31 | 111.43 | 109.82 | 111.41 | 90,288 | +0.64(+0.58%) |
Mar 11, 2024 | 109.85 | 111.01 | 109.05 | 110.78 | 124,183 | +0.49(+0.44%) |
Mar 08, 2024 | 110.62 | 111.69 | 109.53 | 110.29 | 116,846 | +0.42(+0.38%) |
Mar 07, 2024 | 109.14 | 110.58 | 108.94 | 109.87 | 160,724 | +1.50(+1.38%) |
Mar 06, 2024 | 108.56 | 109.79 | 107.36 | 108.37 | 211,128 | -0.03(-0.03%) |
Mar 05, 2024 | 109.39 | 111.42 | 108.11 | 108.40 | 152,526 | -1.60(-1.45%) |
Mar 04, 2024 | 110.21 | 112.99 | 109.62 | 110.00 | 235,399 | -0.51(-0.46%) |