Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 95.97 | 95.97 | 92.70 | 92.77 | 22,206 | -1.23(-1.31%) |
May 21, 2024 | 94.56 | 94.56 | 93.77 | 94.00 | 12,138 | +0.10(+0.11%) |
May 20, 2024 | 94.00 | 94.26 | 93.79 | 93.90 | 12,135 | +0.93(+1.00%) |
May 17, 2024 | 94.66 | 95.35 | 92.90 | 92.97 | 16,425 | +0.10(+0.11%) |
May 16, 2024 | 91.81 | 93.72 | 91.81 | 92.87 | 44,280 | +0.50(+0.54%) |
May 15, 2024 | 91.47 | 92.48 | 91.47 | 92.38 | 27,663 | +1.33(+1.47%) |
May 14, 2024 | 91.80 | 91.80 | 90.57 | 91.04 | 41,929 | -0.39(-0.43%) |
May 13, 2024 | 92.80 | 92.80 | 91.20 | 91.43 | 29,687 | -1.82(-1.95%) |
May 10, 2024 | 90.62 | 93.29 | 90.62 | 93.25 | 19,162 | +0.38(+0.41%) |
May 09, 2024 | 88.98 | 92.87 | 88.98 | 92.87 | 14,779 | +0.87(+0.95%) |
May 08, 2024 | 92.65 | 92.65 | 91.50 | 92.00 | 31,282 | -3.53(-3.70%) |
May 07, 2024 | 95.46 | 96.40 | 95.46 | 95.53 | 23,763 | -0.57(-0.59%) |
May 06, 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 35,149 | +0.33(+0.34%) |
May 03, 2024 | 95.64 | 95.99 | 95.13 | 95.77 | 108,540 | +1.78(+1.89%) |
May 02, 2024 | 93.16 | 94.22 | 93.16 | 93.99 | 16,861 | +3.93(+4.36%) |
May 01, 2024 | 90.13 | 91.07 | 89.70 | 90.06 | 11,439 | +0.35(+0.39%) |
Apr 30, 2024 | 92.25 | 92.25 | 89.71 | 89.71 | 40,081 | -0.46(-0.51%) |
Apr 29, 2024 | 90.65 | 90.65 | 89.06 | 90.17 | 19,264 | +1.23(+1.38%) |
Apr 26, 2024 | 88.42 | 89.28 | 88.42 | 88.94 | 35,717 | +0.38(+0.43%) |
Apr 25, 2024 | 87.52 | 88.74 | 87.52 | 88.56 | 184,915 | +0.43(+0.49%) |
Apr 24, 2024 | 88.14 | 89.70 | 87.79 | 88.13 | 33,257 | +1.56(+1.80%) |
Apr 23, 2024 | 86.34 | 88.05 | 86.34 | 86.57 | 24,061 | +1.07(+1.25%) |
Apr 22, 2024 | 85.95 | 86.51 | 84.65 | 85.50 | 25,243 | +0.70(+0.83%) |
Apr 19, 2024 | 85.00 | 85.23 | 84.59 | 84.80 | 30,489 | -0.29(-0.34%) |
Apr 18, 2024 | 85.35 | 85.71 | 84.96 | 85.09 | 32,585 | -1.57(-1.81%) |
Apr 17, 2024 | 86.05 | 88.50 | 85.76 | 86.66 | 35,256 | +0.59(+0.69%) |
Apr 16, 2024 | 86.60 | 86.60 | 85.91 | 86.07 | 33,745 | -1.46(-1.67%) |
Apr 15, 2024 | 86.05 | 89.00 | 86.05 | 87.53 | 78,359 | +0.19(+0.22%) |
Apr 12, 2024 | 88.00 | 90.05 | 87.05 | 87.34 | 66,595 | -1.85(-2.08%) |
Apr 11, 2024 | 88.36 | 89.27 | 88.06 | 89.19 | 12,396 | +0.85(+0.97%) |
Apr 10, 2024 | 88.37 | 89.31 | 87.88 | 88.34 | 63,681 | -1.04(-1.16%) |
Apr 09, 2024 | 89.78 | 89.81 | 88.93 | 89.38 | 24,708 | +0.27(+0.30%) |
Apr 08, 2024 | 90.00 | 90.00 | 89.07 | 89.11 | 20,156 | -0.92(-1.02%) |
Apr 05, 2024 | 89.90 | 90.30 | 89.77 | 90.03 | 39,475 | +1.33(+1.50%) |
Apr 04, 2024 | 90.25 | 90.54 | 88.62 | 88.70 | 19,681 | -1.55(-1.72%) |
Apr 03, 2024 | 87.00 | 90.52 | 87.00 | 90.25 | 46,885 | +6.49(+7.75%) |
Apr 02, 2024 | 84.37 | 84.37 | 83.24 | 83.76 | 26,610 | -1.57(-1.84%) |