Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 101.18 | 101.74 | 99.85 | 99.87 | 216,319 | -1.25(-1.24%) |
May 17, 2024 | 101.62 | 101.62 | 100.71 | 101.12 | 207,268 | -0.13(-0.13%) |
May 16, 2024 | 102.21 | 102.22 | 100.82 | 101.25 | 216,066 | -1.29(-1.26%) |
May 15, 2024 | 100.94 | 102.58 | 100.76 | 102.54 | 215,598 | +2.37(+2.37%) |
May 14, 2024 | 100.65 | 100.85 | 99.90 | 100.17 | 194,531 | +0.95(+0.96%) |
May 13, 2024 | 101.14 | 101.65 | 99.21 | 99.22 | 164,985 | -1.07(-1.07%) |
May 10, 2024 | 99.79 | 100.34 | 98.96 | 100.29 | 188,376 | +0.93(+0.94%) |
May 09, 2024 | 99.65 | 99.65 | 98.17 | 99.36 | 212,846 | -0.20(-0.20%) |
May 08, 2024 | 98.34 | 99.65 | 98.02 | 99.56 | 231,397 | +0.75(+0.76%) |
May 07, 2024 | 98.68 | 99.67 | 98.34 | 98.81 | 272,620 | +0.64(+0.65%) |
May 06, 2024 | 97.28 | 98.90 | 96.83 | 98.17 | 220,649 | +2.02(+2.10%) |
May 03, 2024 | 97.45 | 97.88 | 95.67 | 96.15 | 281,967 | +0.09(+0.09%) |
May 02, 2024 | 96.66 | 96.66 | 95.09 | 96.06 | 309,970 | +0.50(+0.52%) |
May 01, 2024 | 96.62 | 97.44 | 95.26 | 95.56 | 282,699 | -0.89(-0.92%) |
Apr 30, 2024 | 98.20 | 99.03 | 96.42 | 96.45 | 983,159 | -2.23(-2.26%) |
Apr 29, 2024 | 97.68 | 99.90 | 97.68 | 98.68 | 449,606 | +1.17(+1.20%) |
Apr 26, 2024 | 98.57 | 99.98 | 97.27 | 97.51 | 414,790 | -1.21(-1.23%) |
Apr 25, 2024 | 99.96 | 101.98 | 97.08 | 98.72 | 556,446 | -3.39(-3.32%) |
Apr 24, 2024 | 100.19 | 102.41 | 99.59 | 102.11 | 405,917 | +1.33(+1.32%) |
Apr 23, 2024 | 99.61 | 101.27 | 98.93 | 100.78 | 287,733 | +1.16(+1.16%) |
Apr 22, 2024 | 98.36 | 100.44 | 98.22 | 99.62 | 308,337 | +1.84(+1.88%) |
Apr 19, 2024 | 95.63 | 97.87 | 95.63 | 97.78 | 424,691 | +2.23(+2.33%) |
Apr 18, 2024 | 95.22 | 96.94 | 94.72 | 95.55 | 276,096 | +0.82(+0.87%) |
Apr 17, 2024 | 95.34 | 95.91 | 94.49 | 94.73 | 305,010 | -0.09(-0.09%) |
Apr 16, 2024 | 94.10 | 94.93 | 93.62 | 94.82 | 275,935 | +0.00(+0.00%) |
Apr 15, 2024 | 96.06 | 96.66 | 94.44 | 94.82 | 209,791 | -0.63(-0.66%) |
Apr 12, 2024 | 95.75 | 96.64 | 95.17 | 95.45 | 215,468 | -1.05(-1.09%) |
Apr 11, 2024 | 96.48 | 97.74 | 96.46 | 96.50 | 366,596 | +0.52(+0.54%) |
Apr 10, 2024 | 96.80 | 96.96 | 94.91 | 95.98 | 269,714 | -2.89(-2.92%) |
Apr 09, 2024 | 99.16 | 99.70 | 98.51 | 98.87 | 198,880 | -0.01(-0.01%) |
Apr 08, 2024 | 99.25 | 100.21 | 98.83 | 98.88 | 186,716 | +0.13(+0.13%) |
Apr 05, 2024 | 98.26 | 99.20 | 98.06 | 98.75 | 198,278 | +0.21(+0.21%) |
Apr 04, 2024 | 102.37 | 102.37 | 98.27 | 98.54 | 265,040 | -2.65(-2.62%) |
Apr 03, 2024 | 100.11 | 102.28 | 100.11 | 101.19 | 219,086 | +0.32(+0.32%) |
Apr 02, 2024 | 101.13 | 101.64 | 100.20 | 100.87 | 314,375 | -1.37(-1.34%) |
Apr 01, 2024 | 103.96 | 103.96 | 102.08 | 102.24 | 197,998 | -2.52(-2.41%) |
Mar 28, 2024 | 103.73 | 104.89 | 104.88 | 104.76 | 302,403 | +1.27(+1.23%) |
Mar 27, 2024 | 101.48 | 103.72 | 101.33 | 103.49 | 172,881 | +2.87(+2.85%) |
Mar 26, 2024 | 101.15 | 101.38 | 100.45 | 100.62 | 162,161 | -0.11(-0.11%) |
Mar 25, 2024 | 101.20 | 101.75 | 100.52 | 100.73 | 234,963 | -0.34(-0.34%) |
Mar 22, 2024 | 104.59 | 104.59 | 100.40 | 101.07 | 271,798 | -3.37(-3.23%) |
Mar 21, 2024 | 104.99 | 106.42 | 104.39 | 104.44 | 282,298 | +0.27(+0.26%) |
Mar 20, 2024 | 102.73 | 104.62 | 102.58 | 104.17 | 187,759 | +1.39(+1.35%) |
Mar 19, 2024 | 101.52 | 102.90 | 101.52 | 102.78 | 205,642 | +1.18(+1.16%) |
Mar 18, 2024 | 102.39 | 102.61 | 101.41 | 101.60 | 161,905 | -0.79(-0.77%) |
Mar 15, 2024 | 100.51 | 102.50 | 100.51 | 102.39 | 544,512 | +1.49(+1.48%) |
Mar 14, 2024 | 102.41 | 103.06 | 100.22 | 100.90 | 250,439 | -2.29(-2.22%) |
Mar 13, 2024 | 102.28 | 104.29 | 102.28 | 103.19 | 246,072 | +0.53(+0.52%) |
Mar 12, 2024 | 101.43 | 103.21 | 100.38 | 102.66 | 215,158 | +1.02(+1.00%) |
Mar 11, 2024 | 102.39 | 102.62 | 100.72 | 101.64 | 199,556 | -1.63(-1.58%) |
Mar 08, 2024 | 103.25 | 104.20 | 102.75 | 103.27 | 236,235 | +0.75(+0.73%) |
Mar 07, 2024 | 100.71 | 102.58 | 100.34 | 102.52 | 258,274 | +2.56(+2.56%) |
Mar 06, 2024 | 100.20 | 100.20 | 98.95 | 99.96 | 144,933 | +1.04(+1.05%) |
Mar 05, 2024 | 101.32 | 102.05 | 98.61 | 98.92 | 178,454 | -3.12(-3.06%) |
Mar 04, 2024 | 100.78 | 102.65 | 100.78 | 102.04 | 167,292 | +1.28(+1.27%) |