Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 89.63 | 91.77 | 89.55 | 91.70 | 16,567,160 | +2.22(+2.49%) |
May 30, 2024 | 89.02 | 89.80 | 88.99 | 89.48 | 11,552,057 | +0.26(+0.29%) |
May 29, 2024 | 90.57 | 90.65 | 88.82 | 89.22 | 15,271,782 | -1.60(-1.77%) |
May 28, 2024 | 90.21 | 91.06 | 89.98 | 90.82 | 14,687,698 | +0.92(+1.03%) |
May 24, 2024 | 90.47 | 90.71 | 89.64 | 89.90 | 9,676,412 | +0.13(+0.14%) |
May 23, 2024 | 91.05 | 91.37 | 89.61 | 89.77 | 13,697,214 | -0.83(-0.91%) |
May 22, 2024 | 92.00 | 92.03 | 90.23 | 90.60 | 17,718,094 | -1.77(-1.92%) |
May 21, 2024 | 92.59 | 93.34 | 92.30 | 92.37 | 11,416,406 | -0.45(-0.49%) |
May 20, 2024 | 93.47 | 93.68 | 92.59 | 92.82 | 10,230,150 | -0.61(-0.65%) |
May 17, 2024 | 92.31 | 93.57 | 92.28 | 93.43 | 14,737,974 | +1.29(+1.40%) |
May 16, 2024 | 92.19 | 92.86 | 91.90 | 92.14 | 12,489,305 | -0.26(-0.28%) |
May 15, 2024 | 92.00 | 92.57 | 90.64 | 92.40 | 19,711,948 | +0.21(+0.22%) |
May 14, 2024 | 91.90 | 92.26 | 91.52 | 92.19 | 12,680,729 | +0.12(+0.13%) |
May 13, 2024 | 92.54 | 92.88 | 91.68 | 92.07 | 10,660,160 | -0.25(-0.27%) |
May 10, 2024 | 93.03 | 93.33 | 92.07 | 92.32 | 10,452,419 | -0.51(-0.55%) |
May 09, 2024 | 91.70 | 92.83 | 91.70 | 92.83 | 11,427,983 | +1.23(+1.34%) |
May 08, 2024 | 91.18 | 92.04 | 91.04 | 91.60 | 10,066,851 | -0.11(-0.12%) |
May 07, 2024 | 91.93 | 92.39 | 91.68 | 91.71 | 10,641,832 | -0.09(-0.10%) |
May 06, 2024 | 91.37 | 92.72 | 91.37 | 91.80 | 16,992,968 | +0.72(+0.79%) |
May 03, 2024 | 91.15 | 91.25 | 89.88 | 91.08 | 19,355,418 | +0.01(+0.01%) |
May 02, 2024 | 91.16 | 91.69 | 90.64 | 91.07 | 17,590,062 | +0.52(+0.58%) |
May 01, 2024 | 91.89 | 92.18 | 90.06 | 90.55 | 25,885,960 | -1.47(-1.59%) |
Apr 30, 2024 | 94.46 | 94.62 | 91.97 | 92.02 | 17,987,722 | -2.82(-2.98%) |
Apr 29, 2024 | 93.92 | 95.05 | 93.86 | 94.84 | 11,299,253 | +0.64(+0.68%) |
Apr 26, 2024 | 94.22 | 94.57 | 93.24 | 94.20 | 16,448,020 | -0.88(-0.92%) |
Apr 25, 2024 | 94.53 | 95.36 | 93.72 | 95.08 | 13,464,339 | +0.43(+0.46%) |
Apr 24, 2024 | 93.98 | 94.75 | 93.53 | 94.64 | 11,434,696 | +0.07(+0.07%) |
Apr 23, 2024 | 93.62 | 94.57 | 93.17 | 94.57 | 14,562,003 | +0.52(+0.55%) |
Apr 22, 2024 | 92.95 | 94.69 | 92.21 | 94.05 | 15,369,099 | +0.61(+0.65%) |
Apr 19, 2024 | 92.51 | 94.07 | 92.37 | 93.44 | 18,015,630 | +1.11(+1.20%) |
Apr 18, 2024 | 92.93 | 93.20 | 92.01 | 92.33 | 12,984,602 | -0.29(-0.31%) |
Apr 17, 2024 | 92.68 | 93.61 | 91.96 | 92.62 | 13,930,140 | -0.27(-0.29%) |
Apr 16, 2024 | 93.52 | 93.95 | 92.22 | 92.88 | 18,627,354 | -0.82(-0.87%) |
Apr 15, 2024 | 95.04 | 95.49 | 93.58 | 93.70 | 24,742,288 | -0.89(-0.94%) |
Apr 12, 2024 | 96.76 | 97.38 | 94.13 | 94.58 | 23,667,070 | -1.56(-1.63%) |
Apr 11, 2024 | 96.52 | 96.56 | 94.78 | 96.15 | 19,916,176 | -0.07(-0.07%) |
Apr 10, 2024 | 95.66 | 96.57 | 95.24 | 96.22 | 19,917,190 | +0.30(+0.31%) |
Apr 09, 2024 | 96.30 | 96.56 | 95.22 | 95.92 | 17,953,002 | +0.03(+0.03%) |
Apr 08, 2024 | 96.55 | 96.83 | 95.72 | 95.89 | 17,317,992 | -0.61(-0.63%) |
Apr 05, 2024 | 95.87 | 96.88 | 95.29 | 96.50 | 15,852,368 | +1.02(+1.07%) |
Apr 04, 2024 | 95.69 | 96.02 | 95.10 | 95.48 | 18,805,324 | -0.06(-0.06%) |
Apr 03, 2024 | 95.24 | 95.67 | 94.93 | 95.54 | 14,804,903 | +0.65(+0.68%) |
Apr 02, 2024 | 93.98 | 94.99 | 93.57 | 94.89 | 19,649,262 | +1.31(+1.40%) |
Apr 01, 2024 | 93.17 | 93.86 | 92.25 | 93.58 | 21,798,264 | +0.69(+0.74%) |
Mar 28, 2024 | 92.44 | 93.06 | 93.00 | 92.89 | 17,590,710 | +0.99(+1.08%) |
Mar 27, 2024 | 90.85 | 91.92 | 90.70 | 91.90 | 17,257,044 | +0.85(+0.93%) |
Mar 26, 2024 | 91.85 | 92.05 | 90.87 | 91.05 | 17,973,196 | -0.71(-0.77%) |
Mar 25, 2024 | 91.23 | 92.37 | 91.21 | 91.76 | 17,822,042 | +0.85(+0.93%) |
Mar 22, 2024 | 91.15 | 91.38 | 90.69 | 90.91 | 9,121,215 | -0.20(-0.22%) |
Mar 21, 2024 | 90.73 | 91.30 | 90.44 | 91.11 | 12,360,811 | +0.54(+0.60%) |
Mar 20, 2024 | 90.18 | 90.89 | 90.04 | 90.57 | 16,594,451 | -0.13(-0.14%) |
Mar 19, 2024 | 89.66 | 90.77 | 89.60 | 90.70 | 14,502,900 | +1.02(+1.14%) |
Mar 18, 2024 | 89.72 | 89.99 | 88.97 | 89.67 | 15,490,101 | +0.31(+0.35%) |
Mar 15, 2024 | 89.03 | 90.01 | 88.83 | 89.36 | 19,340,470 | +0.26(+0.30%) |
Mar 14, 2024 | 88.54 | 89.14 | 88.20 | 89.10 | 18,413,654 | +0.91(+1.03%) |
Mar 13, 2024 | 87.72 | 88.67 | 87.57 | 88.19 | 21,886,574 | +1.39(+1.60%) |
Mar 12, 2024 | 86.93 | 87.17 | 86.34 | 86.81 | 12,182,561 | -0.14(-0.16%) |
Mar 11, 2024 | 86.08 | 86.97 | 85.43 | 86.94 | 12,806,691 | +0.89(+1.03%) |
Mar 08, 2024 | 85.64 | 86.08 | 85.42 | 86.06 | 14,473,055 | +0.30(+0.35%) |
Mar 07, 2024 | 85.15 | 86.23 | 85.08 | 85.75 | 12,615,205 | +0.72(+0.85%) |
Mar 06, 2024 | 85.48 | 85.93 | 84.85 | 85.03 | 14,344,434 | +0.26(+0.31%) |
Mar 05, 2024 | 84.02 | 85.31 | 83.91 | 84.77 | 16,481,912 | +0.62(+0.74%) |
Mar 04, 2024 | 85.00 | 85.23 | 84.06 | 84.14 | 17,005,234 | -0.91(-1.07%) |