Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.28 | 79.73 | 77.37 | 78.17 | 2,860,923 | -0.88(-1.11%) |
May 30, 2024 | 80.00 | 80.45 | 78.06 | 79.05 | 2,607,603 | -1.08(-1.35%) |
May 29, 2024 | 82.26 | 82.39 | 80.01 | 80.13 | 2,871,757 | -3.13(-3.76%) |
May 28, 2024 | 85.50 | 85.78 | 82.70 | 83.26 | 1,956,856 | -2.67(-3.11%) |
May 24, 2024 | 85.76 | 87.04 | 85.30 | 85.93 | 1,236,252 | +0.24(+0.28%) |
May 23, 2024 | 87.27 | 87.27 | 85.38 | 85.69 | 1,611,627 | -1.50(-1.72%) |
May 22, 2024 | 86.94 | 87.67 | 86.50 | 87.19 | 1,598,388 | +0.34(+0.39%) |
May 21, 2024 | 87.47 | 87.86 | 86.75 | 86.85 | 1,172,350 | -0.67(-0.77%) |
May 20, 2024 | 87.63 | 87.63 | 86.00 | 87.52 | 1,696,684 | +0.02(+0.02%) |
May 17, 2024 | 88.13 | 88.13 | 87.16 | 87.50 | 1,461,286 | -0.63(-0.71%) |
May 16, 2024 | 88.65 | 89.29 | 88.07 | 88.13 | 1,519,321 | -0.35(-0.40%) |
May 15, 2024 | 88.38 | 89.33 | 87.78 | 88.48 | 1,659,665 | +0.70(+0.80%) |
May 14, 2024 | 89.08 | 89.83 | 87.36 | 87.78 | 1,735,601 | -0.80(-0.90%) |
May 13, 2024 | 90.36 | 90.93 | 88.49 | 88.58 | 1,464,280 | -1.30(-1.45%) |
May 10, 2024 | 90.97 | 91.24 | 89.83 | 89.88 | 1,597,175 | -1.46(-1.60%) |
May 09, 2024 | 90.66 | 91.78 | 89.89 | 91.34 | 1,121,564 | +1.02(+1.13%) |
May 08, 2024 | 92.01 | 92.17 | 90.06 | 90.32 | 1,094,700 | -2.14(-2.31%) |
May 07, 2024 | 91.54 | 92.74 | 91.16 | 92.46 | 1,151,916 | +1.16(+1.27%) |
May 06, 2024 | 91.52 | 91.95 | 90.61 | 91.30 | 1,256,989 | +0.07(+0.08%) |
May 03, 2024 | 91.05 | 91.93 | 90.64 | 91.23 | 1,244,625 | +1.47(+1.64%) |
May 02, 2024 | 90.62 | 90.62 | 88.87 | 89.76 | 1,911,264 | -0.59(-0.65%) |
May 01, 2024 | 90.20 | 92.39 | 89.44 | 90.35 | 2,030,654 | -1.18(-1.29%) |
Apr 30, 2024 | 92.84 | 92.84 | 91.03 | 91.53 | 2,221,649 | -0.97(-1.05%) |
Apr 29, 2024 | 92.65 | 93.29 | 91.97 | 92.50 | 1,770,056 | -0.15(-0.16%) |
Apr 26, 2024 | 89.93 | 93.27 | 89.80 | 92.65 | 2,234,097 | +2.31(+2.56%) |
Apr 25, 2024 | 91.96 | 92.42 | 88.79 | 90.34 | 2,781,533 | -1.61(-1.75%) |
Apr 24, 2024 | 92.53 | 93.94 | 88.83 | 91.95 | 4,739,036 | +7.33(+8.66%) |
Apr 23, 2024 | 85.53 | 86.04 | 84.40 | 84.62 | 3,027,202 | -0.69(-0.81%) |
Apr 22, 2024 | 83.38 | 86.27 | 83.16 | 85.31 | 3,949,877 | +1.05(+1.25%) |
Apr 19, 2024 | 85.00 | 85.28 | 84.07 | 84.26 | 2,067,344 | +0.08(+0.10%) |
Apr 18, 2024 | 85.96 | 86.19 | 84.12 | 84.18 | 1,267,902 | -1.28(-1.50%) |
Apr 17, 2024 | 86.43 | 87.05 | 85.40 | 85.46 | 1,239,946 | -0.83(-0.96%) |
Apr 16, 2024 | 87.35 | 87.73 | 85.65 | 86.29 | 2,615,134 | -1.24(-1.42%) |
Apr 15, 2024 | 91.58 | 91.69 | 86.76 | 87.53 | 2,585,037 | -2.81(-3.11%) |
Apr 12, 2024 | 92.03 | 92.21 | 89.96 | 90.34 | 1,745,123 | -2.45(-2.64%) |
Apr 11, 2024 | 91.14 | 93.59 | 90.47 | 92.79 | 1,632,001 | +2.14(+2.36%) |
Apr 10, 2024 | 92.64 | 92.88 | 89.60 | 90.65 | 2,470,164 | -5.04(-5.27%) |
Apr 09, 2024 | 94.99 | 95.71 | 94.23 | 95.69 | 1,156,382 | +1.47(+1.56%) |
Apr 08, 2024 | 95.11 | 95.32 | 93.72 | 94.22 | 1,411,339 | -0.53(-0.56%) |
Apr 05, 2024 | 91.90 | 95.49 | 91.69 | 94.75 | 1,725,880 | +2.94(+3.20%) |
Apr 04, 2024 | 94.44 | 95.52 | 91.76 | 91.81 | 1,712,060 | -1.56(-1.67%) |
Apr 03, 2024 | 93.19 | 93.70 | 92.28 | 93.37 | 1,182,553 | +0.20(+0.21%) |
Apr 02, 2024 | 94.43 | 94.43 | 92.72 | 93.17 | 1,499,572 | -1.35(-1.43%) |