Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 97.64 | 97.98 | 96.34 | 97.00 | 229,144 | -0.44(-0.45%) |
May 16, 2024 | 96.65 | 97.56 | 96.06 | 97.44 | 207,812 | +0.13(+0.13%) |
May 15, 2024 | 98.98 | 98.99 | 97.28 | 97.31 | 240,870 | -0.69(-0.70%) |
May 14, 2024 | 98.38 | 98.95 | 97.48 | 98.00 | 289,612 | +0.75(+0.77%) |
May 13, 2024 | 97.28 | 98.76 | 97.18 | 97.25 | 330,845 | +0.57(+0.59%) |
May 10, 2024 | 96.43 | 97.39 | 95.73 | 96.68 | 266,898 | +0.31(+0.32%) |
May 09, 2024 | 92.30 | 96.85 | 91.57 | 96.37 | 508,387 | +3.64(+3.93%) |
May 08, 2024 | 93.47 | 98.06 | 91.58 | 92.73 | 548,620 | +1.97(+2.17%) |
May 07, 2024 | 90.69 | 91.61 | 90.38 | 90.76 | 333,576 | +0.36(+0.40%) |
May 06, 2024 | 91.26 | 92.17 | 90.23 | 90.40 | 159,550 | +0.05(+0.06%) |
May 03, 2024 | 89.97 | 90.69 | 89.67 | 90.35 | 157,300 | +1.70(+1.91%) |
May 02, 2024 | 88.20 | 88.70 | 87.06 | 88.66 | 291,523 | +1.76(+2.02%) |
May 01, 2024 | 87.48 | 88.55 | 86.78 | 86.90 | 227,644 | -0.34(-0.39%) |
Apr 30, 2024 | 89.50 | 90.15 | 87.21 | 87.24 | 174,814 | -2.66(-2.96%) |
Apr 29, 2024 | 88.90 | 91.22 | 88.90 | 89.90 | 458,606 | +1.40(+1.58%) |
Apr 26, 2024 | 87.50 | 88.91 | 87.50 | 88.51 | 122,222 | +1.60(+1.84%) |
Apr 25, 2024 | 88.02 | 88.15 | 86.73 | 86.91 | 198,144 | -2.00(-2.24%) |
Apr 24, 2024 | 88.64 | 89.20 | 87.94 | 88.91 | 131,604 | -0.24(-0.27%) |
Apr 23, 2024 | 87.82 | 89.49 | 87.82 | 89.15 | 132,215 | +1.24(+1.41%) |
Apr 22, 2024 | 87.61 | 88.72 | 87.36 | 87.91 | 324,199 | +1.09(+1.25%) |
Apr 19, 2024 | 86.00 | 87.11 | 86.00 | 86.82 | 162,686 | +0.75(+0.87%) |
Apr 18, 2024 | 85.90 | 86.94 | 85.46 | 86.07 | 182,012 | +0.07(+0.08%) |
Apr 17, 2024 | 87.76 | 88.17 | 85.88 | 86.00 | 155,056 | -0.89(-1.02%) |
Apr 16, 2024 | 85.52 | 87.23 | 84.83 | 86.89 | 197,325 | +0.62(+0.72%) |
Apr 15, 2024 | 87.33 | 87.79 | 85.74 | 86.27 | 152,442 | -0.48(-0.55%) |
Apr 12, 2024 | 87.30 | 87.65 | 86.13 | 86.75 | 124,440 | -1.25(-1.42%) |
Apr 11, 2024 | 87.51 | 88.23 | 87.00 | 88.00 | 176,820 | +0.58(+0.66%) |
Apr 10, 2024 | 87.99 | 88.45 | 86.79 | 87.42 | 155,676 | -2.42(-2.70%) |
Apr 09, 2024 | 88.80 | 90.18 | 88.65 | 89.84 | 127,232 | +1.14(+1.28%) |
Apr 08, 2024 | 88.81 | 89.37 | 88.35 | 88.71 | 141,161 | +0.34(+0.38%) |
Apr 05, 2024 | 87.88 | 89.10 | 87.88 | 88.37 | 251,504 | +0.45(+0.51%) |
Apr 04, 2024 | 90.94 | 91.21 | 87.74 | 87.92 | 159,113 | -1.97(-2.20%) |
Apr 03, 2024 | 89.79 | 90.82 | 89.57 | 89.89 | 195,405 | -0.40(-0.44%) |
Apr 02, 2024 | 90.03 | 90.43 | 88.98 | 90.29 | 207,176 | -0.64(-0.70%) |
Apr 01, 2024 | 92.09 | 92.24 | 90.71 | 90.93 | 174,875 | -1.22(-1.32%) |
Mar 28, 2024 | 90.99 | 93.02 | 90.99 | 92.15 | 269,950 | +1.25(+1.37%) |
Mar 27, 2024 | 90.74 | 90.93 | 89.48 | 90.90 | 151,638 | +0.83(+0.92%) |
Mar 26, 2024 | 89.22 | 90.49 | 88.78 | 90.07 | 401,510 | +1.32(+1.48%) |
Mar 25, 2024 | 87.26 | 88.79 | 86.70 | 88.76 | 200,993 | +1.59(+1.82%) |
Mar 22, 2024 | 87.01 | 87.49 | 86.02 | 87.17 | 197,563 | -0.07(-0.08%) |
Mar 21, 2024 | 86.78 | 88.22 | 86.78 | 87.24 | 165,888 | +1.19(+1.38%) |
Mar 20, 2024 | 85.00 | 86.12 | 84.54 | 86.05 | 245,900 | +0.80(+0.94%) |
Mar 19, 2024 | 84.83 | 86.36 | 84.83 | 85.26 | 169,051 | +0.24(+0.28%) |
Mar 18, 2024 | 84.27 | 85.61 | 83.64 | 85.02 | 183,507 | +0.73(+0.86%) |
Mar 15, 2024 | 83.19 | 85.01 | 83.19 | 84.29 | 509,700 | +0.55(+0.66%) |
Mar 14, 2024 | 84.66 | 84.78 | 83.27 | 83.74 | 196,823 | -1.20(-1.41%) |
Mar 13, 2024 | 84.28 | 85.61 | 84.14 | 84.94 | 176,216 | +0.48(+0.57%) |
Mar 12, 2024 | 83.72 | 84.55 | 83.31 | 84.46 | 186,835 | +0.74(+0.88%) |
Mar 11, 2024 | 83.43 | 83.78 | 82.73 | 83.72 | 153,970 | -0.26(-0.31%) |
Mar 08, 2024 | 84.73 | 85.28 | 83.86 | 83.98 | 139,031 | -0.09(-0.11%) |
Mar 07, 2024 | 84.38 | 85.23 | 84.00 | 84.07 | 203,328 | +0.05(+0.06%) |
Mar 06, 2024 | 83.46 | 84.05 | 82.61 | 84.02 | 182,905 | +1.23(+1.48%) |
Mar 05, 2024 | 82.16 | 83.28 | 81.81 | 82.79 | 227,615 | -0.11(-0.13%) |
Mar 04, 2024 | 82.08 | 83.07 | 81.87 | 82.90 | 236,293 | +0.68(+0.82%) |