Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 98.05 | 99.69 | 97.18 | 99.49 | 9,156,812 | +3.71(+3.87%) |
May 21, 2024 | 94.40 | 96.11 | 94.25 | 95.78 | 3,681,187 | -0.23(-0.24%) |
May 20, 2024 | 94.03 | 97.13 | 93.86 | 96.01 | 6,184,840 | +2.12(+2.26%) |
May 17, 2024 | 94.12 | 94.18 | 93.04 | 93.89 | 3,626,762 | +0.09(+0.10%) |
May 16, 2024 | 94.52 | 95.25 | 93.70 | 93.80 | 5,356,161 | -1.11(-1.17%) |
May 15, 2024 | 94.15 | 95.25 | 93.52 | 94.91 | 4,978,305 | +1.49(+1.60%) |
May 14, 2024 | 92.29 | 93.63 | 92.29 | 93.42 | 3,828,289 | +1.31(+1.43%) |
May 13, 2024 | 91.95 | 93.01 | 91.71 | 92.11 | 3,403,726 | +1.04(+1.14%) |
May 10, 2024 | 91.71 | 91.97 | 90.42 | 91.07 | 3,061,047 | +0.02(+0.02%) |
May 09, 2024 | 91.29 | 91.86 | 90.80 | 91.05 | 3,924,496 | -0.51(-0.55%) |
May 08, 2024 | 90.64 | 91.77 | 89.40 | 91.56 | 4,860,111 | -0.07(-0.08%) |
May 07, 2024 | 93.67 | 95.69 | 91.43 | 91.63 | 7,449,386 | -1.69(-1.81%) |
May 06, 2024 | 91.24 | 93.48 | 91.16 | 93.32 | 7,271,398 | +2.39(+2.63%) |
May 03, 2024 | 91.24 | 92.15 | 90.23 | 90.93 | 7,015,946 | +1.89(+2.12%) |
May 02, 2024 | 89.62 | 89.85 | 87.08 | 89.04 | 5,431,931 | +0.67(+0.75%) |
May 01, 2024 | 90.01 | 91.83 | 88.04 | 88.37 | 7,318,670 | -3.18(-3.47%) |
Apr 30, 2024 | 92.42 | 93.54 | 91.52 | 91.55 | 6,054,672 | -1.19(-1.29%) |
Apr 29, 2024 | 92.44 | 93.54 | 92.23 | 92.74 | 6,134,948 | -0.42(-0.45%) |
Apr 26, 2024 | 91.03 | 94.19 | 91.03 | 93.16 | 5,647,581 | +1.38(+1.51%) |
Apr 25, 2024 | 91.22 | 92.06 | 89.40 | 91.78 | 6,270,919 | +1.52(+1.69%) |
Apr 24, 2024 | 90.36 | 91.26 | 88.98 | 90.26 | 7,174,478 | +4.47(+5.21%) |
Apr 23, 2024 | 83.48 | 86.55 | 83.35 | 85.79 | 5,347,078 | +2.65(+3.18%) |
Apr 22, 2024 | 81.93 | 84.00 | 81.30 | 83.14 | 4,388,357 | +1.84(+2.26%) |
Apr 19, 2024 | 83.50 | 83.82 | 80.52 | 81.30 | 6,944,816 | -2.52(-3.00%) |
Apr 18, 2024 | 84.26 | 85.52 | 83.39 | 83.82 | 5,286,023 | -0.86(-1.01%) |
Apr 17, 2024 | 85.99 | 86.62 | 84.30 | 84.67 | 4,853,743 | -0.86(-1.00%) |
Apr 16, 2024 | 85.74 | 86.47 | 85.06 | 85.53 | 3,465,210 | +0.23(+0.27%) |
Apr 15, 2024 | 87.30 | 87.43 | 84.65 | 85.30 | 4,409,457 | +0.06(+0.07%) |
Apr 12, 2024 | 87.70 | 88.19 | 85.16 | 85.24 | 5,460,135 | -3.62(-4.08%) |
Apr 11, 2024 | 88.37 | 89.07 | 87.14 | 88.86 | 4,093,540 | +1.18(+1.35%) |
Apr 10, 2024 | 89.06 | 89.20 | 87.54 | 87.68 | 4,529,516 | -3.56(-3.91%) |
Apr 09, 2024 | 89.84 | 91.39 | 89.63 | 91.24 | 5,008,461 | +2.51(+2.83%) |
Apr 08, 2024 | 87.45 | 88.95 | 87.16 | 88.73 | 5,098,719 | +1.57(+1.80%) |
Apr 05, 2024 | 85.78 | 87.69 | 85.50 | 87.16 | 3,602,167 | +1.30(+1.52%) |
Apr 04, 2024 | 89.34 | 89.80 | 85.66 | 85.86 | 5,517,007 | -1.87(-2.13%) |
Apr 03, 2024 | 87.06 | 88.62 | 86.58 | 87.73 | 3,201,625 | +0.16(+0.18%) |
Apr 02, 2024 | 87.84 | 88.27 | 86.40 | 87.57 | 4,273,227 | -1.75(-1.96%) |
Apr 01, 2024 | 89.32 | 90.13 | 88.63 | 89.32 | 3,030,231 | +0.03(+0.03%) |
Mar 28, 2024 | 89.18 | 89.23 | 89.20 | 89.29 | 3,706,147 | +0.52(+0.58%) |
Mar 27, 2024 | 86.89 | 88.85 | 86.48 | 88.77 | 4,053,892 | +2.94(+3.42%) |
Mar 26, 2024 | 87.95 | 88.10 | 85.70 | 85.84 | 4,417,103 | -1.40(-1.61%) |
Mar 25, 2024 | 86.26 | 87.85 | 85.98 | 87.24 | 4,352,134 | -0.39(-0.44%) |
Mar 22, 2024 | 88.11 | 88.89 | 87.35 | 87.63 | 3,663,824 | -0.83(-0.93%) |
Mar 21, 2024 | 90.03 | 90.89 | 88.14 | 88.45 | 5,342,223 | +0.53(+0.60%) |
Mar 20, 2024 | 86.44 | 88.16 | 85.40 | 87.93 | 4,858,690 | +1.06(+1.21%) |
Mar 19, 2024 | 87.35 | 87.37 | 85.82 | 86.87 | 3,877,398 | -0.80(-0.91%) |
Mar 18, 2024 | 89.82 | 89.99 | 87.56 | 87.67 | 4,284,288 | -0.56(-0.63%) |
Mar 15, 2024 | 87.12 | 88.89 | 87.12 | 88.22 | 14,528,214 | -0.34(-0.38%) |
Mar 14, 2024 | 90.07 | 90.82 | 87.71 | 88.56 | 5,456,575 | -1.55(-1.72%) |
Mar 13, 2024 | 90.98 | 92.05 | 89.47 | 90.12 | 5,247,663 | -1.42(-1.55%) |
Mar 12, 2024 | 91.34 | 91.80 | 89.53 | 91.54 | 5,982,500 | +1.39(+1.55%) |
Mar 11, 2024 | 88.20 | 90.45 | 87.78 | 90.15 | 6,688,525 | +1.72(+1.95%) |
Mar 08, 2024 | 92.67 | 93.22 | 88.37 | 88.42 | 8,417,864 | -4.48(-4.82%) |
Mar 07, 2024 | 88.58 | 93.75 | 88.58 | 92.90 | 8,909,476 | +5.50(+6.30%) |
Mar 06, 2024 | 87.09 | 88.18 | 86.40 | 87.40 | 8,102,769 | +2.16(+2.53%) |
Mar 05, 2024 | 85.43 | 86.81 | 84.51 | 85.24 | 4,938,889 | -1.27(-1.47%) |
Mar 04, 2024 | 87.03 | 87.55 | 86.38 | 86.51 | 4,752,261 | -0.08(-0.09%) |