Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 104.42 | 105.15 | 104.31 | 105.15 | 5,130 | +1.51(+1.46%) |
May 30, 2024 | 103.30 | 103.96 | 103.30 | 103.64 | 3,876 | +1.23(+1.20%) |
May 29, 2024 | 103.30 | 103.30 | 102.34 | 102.41 | 7,486 | -1.76(-1.69%) |
May 28, 2024 | 104.87 | 104.87 | 103.86 | 104.17 | 5,462 | +0.00(+0.00%) |
May 24, 2024 | 103.73 | 104.20 | 103.73 | 104.17 | 2,484 | +0.97(+0.94%) |
May 23, 2024 | 104.87 | 104.87 | 102.64 | 103.20 | 18,299 | -1.61(-1.53%) |
May 22, 2024 | 105.08 | 105.19 | 104.16 | 104.81 | 11,208 | -0.40(-0.38%) |
May 21, 2024 | 105.14 | 105.21 | 105.02 | 105.21 | 7,223 | -0.02(-0.01%) |
May 20, 2024 | 106.07 | 106.30 | 105.23 | 105.23 | 6,216 | -0.72(-0.68%) |
May 17, 2024 | 105.86 | 106.04 | 105.86 | 105.94 | 4,098 | -0.12(-0.11%) |
May 16, 2024 | 105.67 | 106.20 | 105.67 | 106.06 | 15,447 | +0.03(+0.03%) |
May 15, 2024 | 106.23 | 106.31 | 105.74 | 106.03 | 208,473 | -0.15(-0.14%) |
May 14, 2024 | 106.35 | 106.41 | 105.73 | 106.18 | 3,100 | +1.55(+1.48%) |
May 13, 2024 | 104.37 | 105.60 | 104.37 | 104.63 | 3,850 | +1.15(+1.11%) |
May 10, 2024 | 102.81 | 103.48 | 102.64 | 103.48 | 6,439 | -0.43(-0.42%) |
May 09, 2024 | 103.41 | 103.91 | 102.36 | 103.91 | 4,951 | +0.69(+0.67%) |
May 08, 2024 | 101.66 | 103.22 | 101.66 | 103.22 | 4,587 | +0.14(+0.14%) |
May 07, 2024 | 103.00 | 103.89 | 103.00 | 103.08 | 9,354 | +0.03(+0.03%) |
May 06, 2024 | 103.35 | 103.35 | 103.05 | 103.05 | 2,121 | +0.92(+0.90%) |
May 03, 2024 | 102.30 | 102.94 | 101.77 | 102.13 | 5,019 | +0.65(+0.64%) |
May 02, 2024 | 100.21 | 101.48 | 100.21 | 101.48 | 8,748 | +2.03(+2.04%) |
May 01, 2024 | 99.02 | 101.30 | 99.02 | 99.45 | 8,022 | +0.16(+0.16%) |
Apr 30, 2024 | 100.25 | 100.80 | 99.29 | 99.29 | 3,189 | -2.26(-2.22%) |
Apr 29, 2024 | 100.55 | 101.55 | 100.55 | 101.55 | 6,999 | +0.90(+0.90%) |
Apr 26, 2024 | 100.27 | 101.10 | 100.27 | 100.64 | 2,714 | +0.66(+0.66%) |
Apr 25, 2024 | 100.03 | 100.08 | 99.43 | 99.98 | 4,974 | -1.69(-1.66%) |
Apr 24, 2024 | 101.42 | 101.90 | 100.79 | 101.67 | 11,224 | -0.59(-0.57%) |
Apr 23, 2024 | 100.19 | 102.25 | 100.19 | 102.25 | 1,955 | +1.58(+1.57%) |
Apr 22, 2024 | 99.99 | 100.68 | 99.99 | 100.68 | 2,075 | +0.77(+0.77%) |
Apr 19, 2024 | 99.74 | 100.01 | 99.67 | 99.90 | 1,674 | +1.23(+1.24%) |
Apr 18, 2024 | 97.95 | 99.66 | 97.95 | 98.68 | 4,827 | +0.60(+0.61%) |
Apr 17, 2024 | 98.74 | 98.74 | 97.54 | 98.08 | 13,249 | -0.17(-0.18%) |
Apr 16, 2024 | 97.56 | 98.34 | 97.56 | 98.25 | 4,432 | -0.69(-0.70%) |
Apr 15, 2024 | 100.56 | 100.56 | 98.44 | 98.95 | 4,991 | -0.73(-0.73%) |
Apr 12, 2024 | 101.08 | 101.08 | 99.67 | 99.67 | 2,093 | -2.07(-2.03%) |
Apr 11, 2024 | 101.88 | 101.95 | 100.55 | 101.74 | 6,764 | +0.40(+0.39%) |
Apr 10, 2024 | 101.73 | 102.27 | 100.44 | 101.34 | 15,241 | -3.09(-2.96%) |
Apr 09, 2024 | 103.74 | 104.54 | 103.74 | 104.44 | 3,999 | +0.55(+0.53%) |
Apr 08, 2024 | 102.97 | 104.23 | 102.97 | 103.89 | 8,937 | +0.78(+0.75%) |
Apr 05, 2024 | 102.54 | 103.44 | 102.54 | 103.11 | 2,838 | -0.04(-0.04%) |
Apr 04, 2024 | 105.51 | 105.65 | 102.76 | 103.15 | 23,336 | -1.33(-1.27%) |
Apr 03, 2024 | 103.36 | 104.49 | 103.36 | 104.48 | 2,620 | +0.55(+0.53%) |
Apr 02, 2024 | 105.23 | 105.23 | 103.52 | 103.93 | 2,832 | -2.12(-2.00%) |