Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.17 | 114.61 | 111.95 | 113.87 | 405,542 | +0.29(+0.25%) |
May 30, 2024 | 111.90 | 114.33 | 111.84 | 113.58 | 587,383 | +1.64(+1.47%) |
May 29, 2024 | 110.49 | 112.45 | 110.49 | 111.94 | 315,174 | +0.37(+0.33%) |
May 28, 2024 | 110.92 | 112.34 | 110.49 | 111.57 | 381,626 | +0.60(+0.54%) |
May 24, 2024 | 110.28 | 111.76 | 109.72 | 110.97 | 490,735 | +1.09(+0.99%) |
May 23, 2024 | 110.67 | 110.67 | 109.23 | 109.88 | 284,951 | -0.74(-0.67%) |
May 22, 2024 | 110.14 | 111.20 | 109.78 | 110.62 | 371,717 | +0.62(+0.56%) |
May 21, 2024 | 109.73 | 110.55 | 109.46 | 110.00 | 360,219 | +0.06(+0.05%) |
May 20, 2024 | 109.39 | 110.16 | 109.11 | 109.94 | 372,121 | +0.54(+0.49%) |
May 17, 2024 | 108.98 | 109.98 | 108.76 | 109.40 | 318,350 | +0.72(+0.66%) |
May 16, 2024 | 108.46 | 109.95 | 108.31 | 108.68 | 593,010 | -0.19(-0.17%) |
May 15, 2024 | 106.96 | 109.75 | 106.96 | 108.87 | 593,307 | +2.55(+2.40%) |
May 14, 2024 | 106.65 | 108.08 | 106.10 | 106.32 | 635,806 | -0.07(-0.07%) |
May 13, 2024 | 105.28 | 106.70 | 105.28 | 106.39 | 484,371 | -0.13(-0.12%) |
May 10, 2024 | 105.85 | 106.65 | 105.49 | 106.52 | 370,382 | +0.96(+0.91%) |
May 09, 2024 | 105.86 | 106.33 | 105.37 | 105.56 | 343,440 | -0.21(-0.20%) |
May 08, 2024 | 104.52 | 106.50 | 104.52 | 105.77 | 557,606 | +0.34(+0.32%) |
May 07, 2024 | 104.71 | 106.59 | 104.06 | 105.43 | 1,102,267 | +0.13(+0.12%) |
May 06, 2024 | 103.87 | 105.50 | 103.79 | 105.30 | 559,655 | +1.66(+1.60%) |
May 03, 2024 | 103.32 | 105.35 | 103.08 | 103.64 | 586,663 | +0.78(+0.76%) |
May 02, 2024 | 101.98 | 104.74 | 100.27 | 102.86 | 1,116,220 | +4.96(+5.07%) |
May 01, 2024 | 98.43 | 99.36 | 97.51 | 97.90 | 484,164 | -0.83(-0.84%) |
Apr 30, 2024 | 100.50 | 100.69 | 98.30 | 98.73 | 704,399 | -2.21(-2.19%) |
Apr 29, 2024 | 101.08 | 101.33 | 100.42 | 100.94 | 308,696 | +0.23(+0.23%) |
Apr 26, 2024 | 100.07 | 101.17 | 100.07 | 100.71 | 360,766 | +0.80(+0.80%) |
Apr 25, 2024 | 98.36 | 100.27 | 98.36 | 99.91 | 283,481 | +0.25(+0.25%) |
Apr 24, 2024 | 99.05 | 100.13 | 98.79 | 99.66 | 422,638 | +0.73(+0.74%) |
Apr 23, 2024 | 98.11 | 99.50 | 98.03 | 98.93 | 487,671 | +1.03(+1.05%) |
Apr 22, 2024 | 97.26 | 98.37 | 96.48 | 97.90 | 672,085 | +1.27(+1.31%) |
Apr 19, 2024 | 95.70 | 96.83 | 95.36 | 96.63 | 407,477 | +0.97(+1.01%) |
Apr 18, 2024 | 96.06 | 96.44 | 95.46 | 95.66 | 428,420 | -0.35(-0.36%) |
Apr 17, 2024 | 97.55 | 97.90 | 95.92 | 96.01 | 534,985 | -0.79(-0.82%) |
Apr 16, 2024 | 96.42 | 96.84 | 95.38 | 96.80 | 332,412 | +0.38(+0.39%) |
Apr 15, 2024 | 96.69 | 97.22 | 95.88 | 96.42 | 428,394 | -0.13(-0.13%) |
Apr 12, 2024 | 96.74 | 97.15 | 95.99 | 96.55 | 389,857 | -1.09(-1.12%) |
Apr 11, 2024 | 97.00 | 98.14 | 96.00 | 97.64 | 427,030 | +1.25(+1.30%) |
Apr 10, 2024 | 96.05 | 96.99 | 95.72 | 96.39 | 515,514 | -1.02(-1.05%) |
Apr 09, 2024 | 96.21 | 97.98 | 95.55 | 97.41 | 503,318 | +1.67(+1.74%) |
Apr 08, 2024 | 95.85 | 96.33 | 95.17 | 95.74 | 459,898 | +0.27(+0.28%) |
Apr 05, 2024 | 94.93 | 96.21 | 94.93 | 95.47 | 336,308 | +0.09(+0.09%) |
Apr 04, 2024 | 96.11 | 97.59 | 95.33 | 95.38 | 2,022,497 | -0.06(-0.06%) |
Apr 03, 2024 | 95.37 | 96.37 | 95.04 | 95.44 | 346,070 | -0.72(-0.75%) |
Apr 02, 2024 | 95.89 | 96.91 | 95.44 | 96.16 | 615,380 | -0.79(-0.81%) |