Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 99.56 | 99.63 | 99.56 | 99.63 | 639 | +0.65(+0.65%) |
May 23, 2024 | 99.92 | 99.92 | 98.99 | 98.99 | 620 | -1.27(-1.27%) |
May 22, 2024 | 100.49 | 100.64 | 100.15 | 100.26 | 1,729 | -0.32(-0.31%) |
May 21, 2024 | 100.08 | 100.58 | 100.08 | 100.58 | 1,169 | +0.34(+0.34%) |
May 20, 2024 | 100.24 | 100.60 | 100.23 | 100.23 | 2,743 | -0.27(-0.27%) |
May 17, 2024 | 100.21 | 100.50 | 100.21 | 100.50 | 545 | -0.04(-0.04%) |
May 16, 2024 | 100.65 | 100.65 | 100.54 | 100.54 | 2,145 | +0.02(+0.01%) |
May 15, 2024 | 100.50 | 100.53 | 100.41 | 100.53 | 1,256 | +0.58(+0.58%) |
May 14, 2024 | 100.10 | 100.10 | 99.62 | 99.95 | 1,668 | +0.33(+0.33%) |
May 13, 2024 | 100.54 | 100.54 | 99.62 | 99.62 | 1,084 | -0.55(-0.55%) |
May 10, 2024 | 99.60 | 100.17 | 99.60 | 100.17 | 1,136 | +0.35(+0.35%) |
May 09, 2024 | 99.53 | 99.82 | 99.51 | 99.82 | 1,369 | +0.43(+0.44%) |
May 08, 2024 | 98.55 | 99.38 | 98.55 | 99.38 | 107,987 | +0.16(+0.17%) |
May 07, 2024 | 99.20 | 99.27 | 99.20 | 99.22 | 1,784 | +0.44(+0.45%) |
May 06, 2024 | 98.80 | 98.80 | 98.44 | 98.77 | 2,987 | +0.87(+0.89%) |
May 03, 2024 | 97.42 | 97.91 | 97.37 | 97.91 | 5,174 | +0.82(+0.84%) |
May 02, 2024 | 97.34 | 97.34 | 96.73 | 97.09 | 4,854 | +0.35(+0.36%) |
May 01, 2024 | 96.58 | 97.71 | 96.52 | 96.74 | 3,370 | +0.06(+0.06%) |
Apr 30, 2024 | 97.21 | 97.21 | 96.68 | 96.68 | 3,105 | -0.97(-0.99%) |
Apr 29, 2024 | 97.27 | 98.01 | 97.27 | 97.65 | 3,039 | +0.64(+0.66%) |
Apr 26, 2024 | 96.94 | 97.15 | 96.94 | 97.01 | 2,561 | -0.01(-0.01%) |
Apr 25, 2024 | 96.30 | 97.07 | 96.30 | 97.02 | 2,042 | -0.44(-0.46%) |
Apr 24, 2024 | 97.17 | 97.46 | 97.17 | 97.46 | 5,146 | -0.04(-0.04%) |
Apr 23, 2024 | 96.74 | 97.74 | 96.74 | 97.50 | 1,953 | +0.48(+0.49%) |
Apr 22, 2024 | 96.46 | 97.03 | 96.46 | 97.03 | 1,922 | +1.06(+1.10%) |
Apr 19, 2024 | 95.70 | 96.00 | 95.58 | 95.97 | 2,658 | +0.90(+0.94%) |
Apr 18, 2024 | 95.31 | 95.77 | 95.07 | 95.07 | 1,440 | -0.38(-0.40%) |
Apr 17, 2024 | 96.06 | 96.06 | 95.12 | 95.45 | 22,444 | -0.44(-0.46%) |
Apr 16, 2024 | 95.96 | 96.31 | 95.38 | 95.89 | 4,357 | -0.45(-0.46%) |
Apr 15, 2024 | 97.60 | 97.60 | 96.20 | 96.34 | 1,772 | -0.74(-0.77%) |
Apr 12, 2024 | 97.71 | 98.19 | 97.07 | 97.08 | 14,937 | -1.37(-1.39%) |
Apr 11, 2024 | 97.92 | 99.01 | 97.92 | 98.45 | 2,282 | -0.45(-0.46%) |
Apr 10, 2024 | 98.81 | 99.31 | 98.60 | 98.90 | 1,549 | -1.20(-1.20%) |
Apr 09, 2024 | 100.67 | 100.67 | 99.72 | 100.10 | 15,205 | -0.44(-0.44%) |
Apr 08, 2024 | 100.93 | 100.93 | 100.29 | 100.54 | 2,130 | +0.34(+0.34%) |
Apr 05, 2024 | 99.60 | 100.28 | 99.60 | 100.20 | 2,066 | +0.54(+0.54%) |
Apr 04, 2024 | 101.36 | 101.36 | 99.52 | 99.66 | 2,939 | -0.91(-0.91%) |
Apr 03, 2024 | 100.13 | 100.75 | 100.13 | 100.58 | 3,234 | +0.33(+0.33%) |
Apr 02, 2024 | 100.42 | 100.42 | 100.03 | 100.25 | 2,930 | -0.68(-0.68%) |
Apr 01, 2024 | 101.65 | 101.65 | 100.06 | 100.93 | 2,496 | -0.76(-0.74%) |
Mar 28, 2024 | 100.89 | 101.69 | 100.89 | 101.69 | 1,922 | +0.51(+0.50%) |
Mar 27, 2024 | 99.52 | 101.18 | 99.52 | 101.18 | 2,494 | +1.53(+1.54%) |
Mar 26, 2024 | 99.88 | 99.88 | 99.65 | 99.65 | 3,182 | +0.07(+0.07%) |
Mar 25, 2024 | 99.77 | 100.05 | 99.58 | 99.58 | 1,276 | -0.22(-0.22%) |
Mar 22, 2024 | 100.33 | 100.33 | 99.79 | 99.79 | 1,445 | -0.47(-0.46%) |
Mar 21, 2024 | 99.52 | 100.43 | 99.52 | 100.26 | 5,717 | +0.85(+0.85%) |
Mar 20, 2024 | 98.35 | 99.53 | 98.35 | 99.41 | 4,751 | +0.65(+0.65%) |
Mar 19, 2024 | 98.35 | 98.77 | 98.23 | 98.77 | 2,814 | +0.72(+0.73%) |
Mar 18, 2024 | 98.25 | 98.48 | 98.04 | 98.05 | 1,469 | -0.17(-0.17%) |
Mar 15, 2024 | 97.93 | 98.33 | 97.93 | 98.21 | 1,503 | +0.15(+0.15%) |
Mar 14, 2024 | 98.27 | 98.27 | 97.73 | 98.06 | 3,334 | -0.89(-0.90%) |
Mar 13, 2024 | 99.25 | 99.26 | 98.92 | 98.96 | 14,376 | -0.02(-0.02%) |
Mar 12, 2024 | 98.92 | 98.98 | 98.70 | 98.98 | 4,731 | +0.40(+0.40%) |
Mar 11, 2024 | 98.38 | 98.58 | 98.10 | 98.58 | 2,609 | +0.11(+0.11%) |
Mar 08, 2024 | 98.92 | 98.92 | 98.42 | 98.47 | 2,065 | -0.03(-0.03%) |
Mar 07, 2024 | 97.99 | 98.50 | 97.99 | 98.50 | 3,246 | +0.80(+0.82%) |
Mar 06, 2024 | 97.72 | 98.06 | 97.70 | 97.70 | 2,565 | +0.51(+0.53%) |
Mar 05, 2024 | 97.47 | 97.81 | 96.85 | 97.19 | 4,324 | -0.36(-0.36%) |
Mar 04, 2024 | 96.67 | 97.59 | 96.67 | 97.54 | 8,623 | +0.92(+0.95%) |