Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 92.25 | 92.70 | 90.83 | 91.77 | 9,700,757 | -0.41(-0.44%) |
May 17, 2024 | 92.01 | 92.29 | 91.34 | 92.18 | 12,019,917 | +0.41(+0.45%) |
May 16, 2024 | 91.69 | 92.84 | 91.53 | 91.77 | 12,710,623 | +0.10(+0.11%) |
May 15, 2024 | 92.29 | 92.62 | 90.85 | 91.67 | 15,613,314 | -1.12(-1.21%) |
May 14, 2024 | 92.99 | 94.34 | 92.60 | 92.79 | 7,810,623 | +0.07(+0.08%) |
May 13, 2024 | 91.27 | 92.77 | 91.15 | 92.72 | 8,791,585 | +1.78(+1.96%) |
May 10, 2024 | 93.07 | 93.14 | 90.88 | 90.94 | 10,548,460 | -2.45(-2.62%) |
May 09, 2024 | 93.64 | 93.98 | 93.01 | 93.39 | 6,429,688 | -0.20(-0.21%) |
May 08, 2024 | 93.12 | 93.64 | 92.73 | 93.59 | 5,372,470 | -0.19(-0.20%) |
May 07, 2024 | 94.08 | 94.31 | 93.21 | 93.78 | 7,113,430 | +0.42(+0.45%) |
May 06, 2024 | 92.81 | 93.37 | 92.48 | 93.36 | 6,695,604 | +1.21(+1.31%) |
May 03, 2024 | 93.09 | 93.65 | 91.87 | 92.15 | 5,784,742 | -0.26(-0.28%) |
May 02, 2024 | 91.33 | 92.45 | 90.91 | 92.41 | 7,338,121 | +2.07(+2.29%) |
May 01, 2024 | 91.81 | 91.87 | 90.09 | 90.34 | 9,784,266 | -1.92(-2.08%) |
Apr 30, 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 6,492,568 | -1.80(-1.91%) |
Apr 29, 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 5,033,373 | -0.06(-0.06%) |
Apr 26, 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 6,115,800 | +0.18(+0.19%) |
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 5,316,999 | -0.70(-0.74%) |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 6,492,350 | +0.62(+0.66%) |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 6,584,174 | -0.17(-0.18%) |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 8,641,663 | -0.34(-0.36%) |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 11,241,901 | -1.21(-1.26%) |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 10,062,391 | +0.90(+0.95%) |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 10,180,675 | +1.45(+1.55%) |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 10,413,052 | +0.29(+0.31%) |
Apr 15, 2024 | 93.59 | 93.91 | 92.54 | 93.10 | 11,595,874 | +1.10(+1.20%) |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 10,905,953 | +0.00(+0.00%) |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 15,325,781 | +3.00(+3.37%) |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 7,931,709 | -2.00(-2.20%) |
Apr 09, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 7,193,699 | +1.00(+1.11%) |
Apr 08, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 8,454,700 | +1.16(+1.31%) |
Apr 05, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 9,716,714 | -0.23(-0.26%) |
Apr 04, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 12,103,803 | -1.26(-1.39%) |
Apr 03, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 8,866,761 | -0.62(-0.68%) |
Apr 02, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 11,106,230 | -1.61(-1.74%) |
Apr 01, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 10,354,886 | -1.42(-1.51%) |
Mar 28, 2024 | 94.37 | 94.09 | 94.08 | 93.98 | 11,331,991 | -0.15(-0.16%) |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 11,115,113 | +1.55(+1.67%) |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 10,808,563 | -1.17(-1.25%) |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14,597,011 | -0.11(-0.12%) |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 41,848,992 | -6.96(-6.90%) |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 16,981,144 | +0.55(+0.55%) |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7,763,126 | +0.31(+0.31%) |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 6,167,940 | +1.22(+1.24%) |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7,205,672 | -0.90(-0.90%) |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 15,661,572 | -0.62(-0.62%) |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 8,350,422 | -1.10(-1.09%) |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 7,325,968 | +1.18(+1.18%) |
Mar 12, 2024 | 100.79 | 101.36 | 99.65 | 100.18 | 7,040,816 | -0.90(-0.89%) |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 8,561,096 | +1.92(+1.94%) |
Mar 08, 2024 | 98.49 | 99.31 | 98.02 | 99.16 | 9,043,491 | +0.97(+0.99%) |
Mar 07, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 8,152,174 | +0.56(+0.57%) |
Mar 06, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 10,042,329 | -0.68(-0.69%) |
Mar 05, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 8,693,335 | -1.23(-1.24%) |
Mar 04, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 11,048,074 | -2.34(-2.30%) |