Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 92.45 | 92.75 | 91.29 | 92.20 | 1,772,694 | -0.05(-0.05%) |
May 09, 2024 | 92.80 | 93.22 | 92.03 | 92.25 | 2,366,942 | -0.99(-1.06%) |
May 08, 2024 | 91.75 | 93.31 | 91.51 | 93.24 | 1,845,407 | +0.68(+0.73%) |
May 07, 2024 | 92.44 | 93.47 | 92.08 | 92.56 | 1,707,134 | +0.78(+0.85%) |
May 06, 2024 | 92.79 | 92.98 | 91.50 | 91.78 | 2,145,057 | -0.73(-0.79%) |
May 03, 2024 | 92.19 | 93.49 | 90.90 | 92.51 | 3,562,774 | +2.79(+3.11%) |
May 02, 2024 | 91.01 | 92.23 | 89.09 | 89.72 | 4,018,388 | -0.58(-0.64%) |
May 01, 2024 | 91.07 | 94.00 | 89.78 | 90.30 | 9,094,968 | -16.29(-15.28%) |
Apr 30, 2024 | 107.29 | 108.94 | 106.55 | 106.59 | 3,592,023 | -1.27(-1.18%) |
Apr 29, 2024 | 104.75 | 108.04 | 104.75 | 107.86 | 2,601,320 | +3.56(+3.41%) |
Apr 26, 2024 | 102.70 | 104.78 | 102.70 | 104.30 | 1,578,071 | +1.35(+1.31%) |
Apr 25, 2024 | 100.74 | 103.56 | 100.31 | 102.95 | 2,473,360 | +1.83(+1.81%) |
Apr 24, 2024 | 101.84 | 102.64 | 100.35 | 101.12 | 1,904,476 | +1.82(+1.83%) |
Apr 23, 2024 | 97.91 | 99.96 | 97.61 | 99.30 | 2,017,034 | +1.19(+1.21%) |
Apr 22, 2024 | 96.70 | 98.74 | 95.82 | 98.11 | 1,834,322 | +2.00(+2.08%) |
Apr 19, 2024 | 97.03 | 97.81 | 95.65 | 96.11 | 2,649,759 | -1.51(-1.55%) |
Apr 18, 2024 | 97.83 | 98.98 | 97.04 | 97.62 | 2,202,348 | -0.85(-0.86%) |
Apr 17, 2024 | 99.49 | 99.60 | 98.12 | 98.47 | 2,167,295 | -0.54(-0.55%) |
Apr 16, 2024 | 100.62 | 100.73 | 98.95 | 99.01 | 1,774,199 | -1.23(-1.23%) |
Apr 15, 2024 | 102.76 | 102.91 | 99.33 | 100.24 | 1,956,674 | -1.31(-1.29%) |
Apr 12, 2024 | 102.61 | 103.76 | 101.21 | 101.55 | 2,095,773 | -2.78(-2.66%) |
Apr 11, 2024 | 103.45 | 104.91 | 102.03 | 104.33 | 1,859,107 | +1.56(+1.52%) |
Apr 10, 2024 | 105.01 | 106.02 | 101.98 | 102.77 | 2,108,829 | -4.13(-3.86%) |
Apr 09, 2024 | 105.17 | 107.02 | 104.76 | 106.90 | 1,418,444 | +2.76(+2.65%) |
Apr 08, 2024 | 102.87 | 104.89 | 102.82 | 104.14 | 2,643,004 | -1.34(-1.27%) |
Apr 05, 2024 | 104.86 | 105.72 | 104.13 | 105.48 | 1,395,359 | +0.74(+0.71%) |
Apr 04, 2024 | 108.56 | 108.89 | 104.67 | 104.74 | 2,230,198 | -2.20(-2.06%) |
Apr 03, 2024 | 105.40 | 107.23 | 104.67 | 106.94 | 1,473,854 | +0.31(+0.29%) |
Apr 02, 2024 | 105.79 | 107.13 | 105.78 | 106.63 | 1,766,101 | -0.41(-0.38%) |
Apr 01, 2024 | 108.12 | 109.62 | 106.56 | 107.04 | 2,229,744 | -1.28(-1.18%) |
Mar 28, 2024 | 107.84 | 108.43 | 108.41 | 108.32 | 1,718,184 | +0.43(+0.40%) |
Mar 27, 2024 | 105.15 | 107.98 | 104.72 | 107.89 | 2,226,338 | +3.87(+3.72%) |
Mar 26, 2024 | 105.11 | 106.10 | 103.92 | 104.02 | 2,132,755 | -0.94(-0.90%) |
Mar 25, 2024 | 104.46 | 105.47 | 103.60 | 104.96 | 1,353,502 | -0.61(-0.58%) |
Mar 22, 2024 | 105.63 | 106.48 | 105.14 | 105.57 | 1,760,573 | -0.60(-0.57%) |
Mar 21, 2024 | 107.17 | 109.11 | 106.10 | 106.17 | 2,933,007 | +0.61(+0.58%) |
Mar 20, 2024 | 103.72 | 106.19 | 103.30 | 105.56 | 1,712,067 | +2.03(+1.96%) |
Mar 19, 2024 | 102.66 | 104.18 | 101.89 | 103.53 | 1,849,735 | +0.44(+0.43%) |
Mar 18, 2024 | 105.50 | 106.20 | 102.84 | 103.09 | 2,133,356 | -0.98(-0.94%) |
Mar 15, 2024 | 103.50 | 105.75 | 103.49 | 104.07 | 14,280,705 | -1.06(-1.01%) |
Mar 14, 2024 | 106.93 | 107.58 | 104.04 | 105.13 | 2,648,873 | -2.25(-2.10%) |
Mar 13, 2024 | 108.64 | 109.32 | 106.88 | 107.38 | 2,528,344 | -1.94(-1.77%) |
Mar 12, 2024 | 108.78 | 109.43 | 107.07 | 109.32 | 2,379,018 | +1.67(+1.55%) |
Mar 11, 2024 | 105.81 | 108.00 | 105.64 | 107.65 | 2,560,402 | +1.33(+1.25%) |
Mar 08, 2024 | 108.00 | 108.46 | 106.28 | 106.32 | 2,709,480 | -1.48(-1.37%) |
Mar 07, 2024 | 104.78 | 108.34 | 104.78 | 107.80 | 3,101,771 | +3.30(+3.16%) |
Mar 06, 2024 | 103.91 | 106.95 | 102.00 | 104.50 | 5,740,487 | +4.17(+4.16%) |
Mar 05, 2024 | 103.36 | 103.47 | 99.60 | 100.33 | 2,367,815 | -4.57(-4.36%) |
Mar 04, 2024 | 106.44 | 106.46 | 104.43 | 104.90 | 2,124,159 | -1.54(-1.45%) |