Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 105.23 | 107.90 | 105.14 | 107.59 | 2,330,183 | +2.45(+2.33%) |
May 30, 2024 | 106.35 | 106.88 | 104.63 | 105.14 | 1,247,567 | -1.03(-0.97%) |
May 29, 2024 | 106.08 | 106.72 | 105.36 | 106.17 | 1,758,658 | -0.25(-0.23%) |
May 28, 2024 | 103.80 | 106.55 | 103.52 | 106.42 | 1,695,088 | +2.65(+2.55%) |
May 24, 2024 | 102.81 | 104.19 | 102.69 | 103.77 | 933,122 | +1.40(+1.37%) |
May 23, 2024 | 102.80 | 104.49 | 102.28 | 102.37 | 1,417,426 | -0.76(-0.74%) |
May 22, 2024 | 102.73 | 103.68 | 102.36 | 103.13 | 778,225 | -0.18(-0.17%) |
May 21, 2024 | 102.25 | 104.33 | 102.25 | 103.31 | 707,113 | +1.03(+1.01%) |
May 20, 2024 | 103.09 | 103.45 | 102.05 | 102.28 | 743,411 | -0.81(-0.79%) |
May 17, 2024 | 104.01 | 104.01 | 102.41 | 103.09 | 701,307 | -0.46(-0.44%) |
May 16, 2024 | 101.74 | 104.38 | 101.60 | 103.55 | 1,442,519 | +2.47(+2.45%) |
May 15, 2024 | 102.77 | 103.32 | 100.74 | 101.08 | 1,603,550 | -1.69(-1.64%) |
May 14, 2024 | 107.14 | 107.28 | 102.71 | 102.77 | 2,009,030 | -4.14(-3.88%) |
May 13, 2024 | 105.84 | 107.33 | 105.58 | 106.91 | 1,555,249 | +1.57(+1.49%) |
May 10, 2024 | 105.19 | 105.44 | 103.31 | 105.34 | 1,176,639 | +0.64(+0.61%) |
May 09, 2024 | 104.89 | 105.62 | 103.98 | 104.70 | 1,220,361 | +0.03(+0.03%) |
May 08, 2024 | 103.18 | 105.23 | 103.18 | 104.67 | 1,063,966 | +1.00(+0.97%) |
May 07, 2024 | 102.29 | 104.14 | 102.13 | 103.67 | 1,032,338 | +2.08(+2.04%) |
May 06, 2024 | 100.08 | 101.64 | 100.08 | 101.59 | 689,480 | +1.10(+1.10%) |
May 03, 2024 | 100.74 | 101.23 | 99.64 | 100.49 | 1,001,994 | -0.21(-0.21%) |
May 02, 2024 | 100.98 | 101.43 | 100.02 | 100.70 | 1,008,013 | +0.41(+0.41%) |
May 01, 2024 | 100.95 | 102.25 | 100.23 | 100.29 | 1,589,642 | -0.81(-0.80%) |
Apr 30, 2024 | 102.62 | 102.62 | 100.04 | 101.10 | 1,486,435 | -1.71(-1.66%) |
Apr 29, 2024 | 102.18 | 102.88 | 101.34 | 102.81 | 1,254,405 | +0.75(+0.73%) |
Apr 26, 2024 | 103.19 | 103.26 | 101.21 | 102.06 | 1,405,201 | -1.32(-1.28%) |
Apr 25, 2024 | 105.71 | 106.13 | 102.10 | 103.38 | 2,009,771 | -1.72(-1.64%) |
Apr 24, 2024 | 104.31 | 106.59 | 101.75 | 105.10 | 3,653,693 | -3.81(-3.49%) |
Apr 23, 2024 | 108.52 | 109.29 | 107.34 | 108.91 | 2,072,956 | -0.13(-0.12%) |
Apr 22, 2024 | 108.81 | 109.44 | 108.04 | 109.03 | 1,609,483 | +0.23(+0.21%) |
Apr 19, 2024 | 106.23 | 109.55 | 105.69 | 108.81 | 2,642,304 | +2.99(+2.83%) |
Apr 18, 2024 | 104.94 | 105.95 | 104.41 | 105.81 | 1,350,098 | +1.08(+1.03%) |
Apr 17, 2024 | 104.33 | 104.91 | 103.76 | 104.73 | 2,042,089 | +1.46(+1.41%) |
Apr 16, 2024 | 103.32 | 103.63 | 102.24 | 103.27 | 1,406,058 | +0.02(+0.02%) |
Apr 15, 2024 | 104.17 | 104.90 | 102.49 | 103.25 | 983,910 | +0.16(+0.15%) |
Apr 12, 2024 | 104.99 | 105.56 | 103.04 | 103.09 | 1,546,580 | -2.14(-2.03%) |
Apr 11, 2024 | 107.02 | 107.08 | 104.87 | 105.23 | 1,253,838 | -1.71(-1.60%) |
Apr 10, 2024 | 105.71 | 107.06 | 105.11 | 106.94 | 1,199,894 | +0.58(+0.54%) |
Apr 09, 2024 | 105.75 | 107.01 | 105.27 | 106.36 | 1,244,482 | +0.54(+0.51%) |
Apr 08, 2024 | 106.39 | 106.86 | 105.41 | 105.83 | 1,010,086 | -0.34(-0.32%) |
Apr 05, 2024 | 104.62 | 106.40 | 104.27 | 106.16 | 1,268,741 | +1.37(+1.31%) |
Apr 04, 2024 | 103.82 | 105.81 | 103.11 | 104.79 | 1,495,543 | +1.72(+1.67%) |
Apr 03, 2024 | 103.11 | 103.35 | 102.06 | 103.07 | 1,064,234 | -0.15(-0.14%) |
Apr 02, 2024 | 101.66 | 103.44 | 101.63 | 103.22 | 1,527,489 | +1.60(+1.57%) |
Apr 01, 2024 | 102.26 | 102.73 | 101.34 | 101.62 | 1,079,890 | -0.23(-0.22%) |
Mar 28, 2024 | 101.74 | 102.34 | 102.33 | 101.85 | 1,366,258 | +0.10(+0.10%) |
Mar 27, 2024 | 99.90 | 101.96 | 99.56 | 101.75 | 1,722,945 | +2.54(+2.56%) |
Mar 26, 2024 | 99.56 | 99.58 | 98.28 | 99.21 | 1,161,852 | -0.08(-0.08%) |
Mar 25, 2024 | 98.85 | 99.98 | 98.70 | 99.29 | 1,066,112 | +0.72(+0.73%) |
Mar 22, 2024 | 99.75 | 99.89 | 97.91 | 98.57 | 1,350,235 | -0.88(-0.89%) |
Mar 21, 2024 | 97.45 | 99.71 | 96.83 | 99.46 | 2,088,226 | +2.68(+2.77%) |
Mar 20, 2024 | 96.37 | 97.18 | 95.90 | 96.77 | 1,171,897 | -0.35(-0.36%) |
Mar 19, 2024 | 96.26 | 97.16 | 95.71 | 97.12 | 1,563,403 | +1.06(+1.11%) |
Mar 18, 2024 | 94.15 | 96.40 | 93.82 | 96.06 | 1,831,986 | +1.12(+1.18%) |
Mar 15, 2024 | 93.39 | 95.36 | 93.39 | 94.94 | 6,332,383 | +1.34(+1.43%) |
Mar 14, 2024 | 93.89 | 94.02 | 92.38 | 93.60 | 1,925,453 | -0.56(-0.59%) |
Mar 13, 2024 | 93.60 | 95.21 | 92.99 | 94.15 | 2,443,934 | +1.09(+1.17%) |
Mar 12, 2024 | 93.54 | 93.91 | 92.61 | 93.06 | 1,390,190 | -0.14(-0.15%) |
Mar 11, 2024 | 91.66 | 93.87 | 91.66 | 93.20 | 1,501,440 | +1.60(+1.75%) |
Mar 08, 2024 | 91.91 | 93.13 | 90.82 | 91.60 | 1,232,423 | -0.29(-0.31%) |
Mar 07, 2024 | 91.79 | 92.67 | 91.23 | 91.89 | 1,836,190 | +0.61(+0.66%) |
Mar 06, 2024 | 90.85 | 92.31 | 90.56 | 91.28 | 1,517,202 | +0.44(+0.48%) |
Mar 05, 2024 | 89.69 | 91.90 | 89.48 | 90.84 | 1,662,021 | +1.34(+1.50%) |
Mar 04, 2024 | 91.82 | 92.37 | 88.76 | 89.50 | 2,026,911 | -3.00(-3.24%) |