Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 99.00 | 99.27 | 94.52 | 96.95 | 1,245,252 | -2.05(-2.07%) |
May 23, 2024 | 101.75 | 101.95 | 97.68 | 99.00 | 1,553,707 | -3.30(-3.23%) |
May 22, 2024 | 92.00 | 102.66 | 91.80 | 102.30 | 3,752,739 | +10.23(+11.11%) |
May 21, 2024 | 91.62 | 92.26 | 90.90 | 92.07 | 609,316 | -0.40(-0.43%) |
May 20, 2024 | 90.57 | 92.67 | 90.24 | 92.47 | 340,967 | +1.86(+2.05%) |
May 17, 2024 | 92.80 | 92.80 | 90.53 | 90.61 | 471,777 | -2.37(-2.55%) |
May 16, 2024 | 92.00 | 93.30 | 91.78 | 92.98 | 389,129 | +0.78(+0.85%) |
May 15, 2024 | 93.00 | 93.00 | 91.60 | 92.20 | 468,428 | -0.08(-0.09%) |
May 14, 2024 | 92.79 | 93.22 | 91.71 | 92.28 | 271,649 | -0.44(-0.47%) |
May 13, 2024 | 92.56 | 93.48 | 92.41 | 92.72 | 249,317 | +1.05(+1.15%) |
May 10, 2024 | 92.59 | 93.39 | 91.53 | 91.67 | 389,881 | -0.39(-0.42%) |
May 09, 2024 | 90.24 | 93.86 | 90.14 | 92.06 | 581,677 | +1.93(+2.14%) |
May 08, 2024 | 90.72 | 90.99 | 89.38 | 90.13 | 343,970 | -0.75(-0.83%) |
May 07, 2024 | 92.85 | 93.23 | 90.75 | 90.88 | 487,600 | -2.47(-2.65%) |
May 06, 2024 | 90.09 | 95.29 | 89.94 | 93.35 | 1,096,367 | +0.63(+0.68%) |
May 03, 2024 | 93.42 | 93.54 | 91.60 | 92.72 | 663,328 | +0.48(+0.52%) |
May 02, 2024 | 90.75 | 92.40 | 90.68 | 92.24 | 561,709 | +2.29(+2.55%) |
May 01, 2024 | 86.77 | 90.66 | 86.36 | 89.95 | 426,732 | +1.13(+1.27%) |
Apr 30, 2024 | 88.39 | 89.62 | 87.87 | 88.82 | 410,083 | +0.87(+0.99%) |
Apr 29, 2024 | 87.01 | 89.53 | 87.01 | 87.95 | 409,259 | +0.74(+0.85%) |
Apr 26, 2024 | 87.40 | 88.32 | 86.89 | 87.21 | 355,732 | +0.50(+0.58%) |
Apr 25, 2024 | 87.98 | 88.24 | 86.13 | 86.71 | 438,084 | -1.38(-1.57%) |
Apr 24, 2024 | 88.59 | 89.45 | 87.82 | 88.09 | 281,677 | -0.40(-0.45%) |
Apr 23, 2024 | 88.08 | 89.52 | 87.58 | 88.49 | 362,446 | +0.48(+0.55%) |
Apr 22, 2024 | 86.88 | 88.72 | 86.50 | 88.01 | 528,475 | +1.20(+1.38%) |
Apr 19, 2024 | 85.70 | 87.59 | 85.62 | 86.81 | 1,577,818 | +0.64(+0.74%) |
Apr 18, 2024 | 85.67 | 86.77 | 85.61 | 86.17 | 578,629 | -0.23(-0.27%) |
Apr 17, 2024 | 86.63 | 86.88 | 85.40 | 86.40 | 1,264,663 | +0.06(+0.07%) |
Apr 16, 2024 | 86.44 | 87.31 | 86.14 | 86.34 | 832,138 | -1.55(-1.76%) |
Apr 15, 2024 | 86.12 | 88.95 | 86.06 | 87.89 | 753,276 | +1.41(+1.63%) |
Apr 12, 2024 | 86.69 | 86.79 | 85.60 | 86.48 | 726,724 | -0.53(-0.61%) |
Apr 11, 2024 | 89.64 | 89.64 | 86.81 | 87.01 | 574,484 | -1.64(-1.85%) |
Apr 10, 2024 | 88.53 | 89.39 | 87.61 | 88.65 | 429,437 | -1.40(-1.55%) |
Apr 09, 2024 | 88.98 | 92.48 | 88.80 | 90.05 | 627,075 | +0.74(+0.83%) |
Apr 08, 2024 | 90.46 | 90.82 | 89.18 | 89.31 | 647,008 | -1.21(-1.34%) |
Apr 05, 2024 | 89.47 | 90.70 | 89.00 | 90.52 | 290,556 | +0.58(+0.64%) |
Apr 04, 2024 | 91.65 | 91.84 | 89.85 | 89.94 | 326,059 | -0.84(-0.93%) |
Apr 03, 2024 | 91.19 | 91.73 | 89.52 | 90.78 | 405,102 | -0.75(-0.82%) |
Apr 02, 2024 | 93.00 | 93.06 | 91.32 | 91.53 | 350,784 | -1.59(-1.71%) |
Apr 01, 2024 | 92.37 | 93.24 | 91.19 | 93.12 | 252,217 | +0.87(+0.94%) |
Mar 28, 2024 | 92.90 | 92.59 | 92.20 | 92.25 | 433,117 | -0.72(-0.77%) |
Mar 27, 2024 | 92.38 | 93.56 | 90.80 | 92.97 | 378,115 | +1.27(+1.38%) |
Mar 26, 2024 | 93.50 | 93.52 | 91.50 | 91.70 | 360,645 | -1.30(-1.40%) |
Mar 25, 2024 | 91.31 | 93.24 | 91.16 | 93.00 | 489,508 | +1.17(+1.27%) |
Mar 22, 2024 | 91.50 | 92.05 | 90.78 | 91.83 | 558,717 | -0.16(-0.17%) |
Mar 21, 2024 | 89.55 | 93.39 | 88.17 | 91.99 | 1,349,457 | +1.99(+2.21%) |
Mar 20, 2024 | 88.93 | 90.11 | 85.21 | 90.00 | 2,966,227 | -4.12(-4.38%) |
Mar 19, 2024 | 92.24 | 94.44 | 92.20 | 94.12 | 570,001 | +1.13(+1.22%) |
Mar 18, 2024 | 92.92 | 94.02 | 91.65 | 92.99 | 459,219 | +0.51(+0.55%) |
Mar 15, 2024 | 92.21 | 92.95 | 91.47 | 92.48 | 645,462 | -0.43(-0.46%) |
Mar 14, 2024 | 94.05 | 94.33 | 92.37 | 92.91 | 638,149 | -1.04(-1.11%) |
Mar 13, 2024 | 95.74 | 96.68 | 93.36 | 93.95 | 565,947 | -1.78(-1.86%) |
Mar 12, 2024 | 96.82 | 96.99 | 94.80 | 95.73 | 411,409 | -0.57(-0.59%) |
Mar 11, 2024 | 91.10 | 97.50 | 90.85 | 96.30 | 1,259,961 | +5.03(+5.51%) |
Mar 08, 2024 | 91.09 | 91.53 | 90.69 | 91.27 | 266,559 | +0.18(+0.20%) |
Mar 07, 2024 | 91.39 | 91.89 | 90.64 | 91.09 | 353,573 | -0.30(-0.33%) |
Mar 06, 2024 | 91.10 | 92.11 | 90.27 | 91.39 | 576,184 | +0.87(+0.96%) |
Mar 05, 2024 | 88.25 | 91.25 | 88.25 | 90.52 | 664,787 | +1.22(+1.37%) |
Mar 04, 2024 | 89.89 | 90.40 | 87.90 | 89.30 | 619,092 | -1.64(-1.80%) |
Mar 01, 2024 | 89.70 | 92.31 | 89.46 | 90.94 | 704,279 | +1.98(+2.23%) |
Feb 29, 2024 | 91.63 | 91.96 | 88.83 | 88.96 | 735,464 | -2.47(-2.70%) |
Feb 28, 2024 | 91.68 | 92.76 | 91.19 | 91.43 | 633,130 | -1.36(-1.47%) |
Feb 27, 2024 | 93.52 | 95.09 | 92.73 | 92.79 | 429,574 | -0.73(-0.78%) |
Feb 26, 2024 | 93.00 | 94.18 | 92.58 | 93.52 | 557,180 | -0.45(-0.48%) |
Feb 23, 2024 | 94.26 | 94.88 | 92.51 | 93.97 | 493,336 | +0.40(+0.43%) |
Feb 22, 2024 | 93.36 | 94.48 | 92.41 | 93.57 | 573,671 | +0.83(+0.89%) |
Feb 21, 2024 | 90.86 | 92.81 | 90.52 | 92.74 | 325,075 | +1.50(+1.64%) |
Feb 20, 2024 | 90.50 | 92.62 | 90.50 | 91.24 | 443,265 | -0.43(-0.47%) |
Feb 16, 2024 | 92.26 | 92.58 | 91.35 | 91.67 | 415,303 | -1.24(-1.33%) |
Feb 15, 2024 | 91.64 | 93.75 | 91.30 | 92.91 | 336,589 | +1.45(+1.59%) |
Feb 14, 2024 | 91.14 | 92.17 | 90.34 | 91.46 | 503,212 | +0.88(+0.97%) |
Feb 13, 2024 | 92.58 | 93.56 | 90.50 | 90.58 | 572,982 | -3.28(-3.49%) |
Feb 12, 2024 | 93.00 | 94.05 | 92.25 | 93.86 | 548,625 | +0.72(+0.77%) |
Feb 09, 2024 | 94.00 | 94.00 | 91.52 | 93.14 | 709,347 | -0.96(-1.02%) |
Feb 08, 2024 | 95.20 | 95.36 | 93.85 | 94.10 | 355,006 | -0.95(-1.00%) |
Feb 07, 2024 | 96.00 | 96.00 | 94.15 | 95.05 | 371,993 | -0.95(-0.99%) |
Feb 06, 2024 | 93.51 | 96.02 | 93.17 | 96.00 | 383,307 | +2.65(+2.84%) |
Feb 05, 2024 | 93.87 | 93.87 | 92.31 | 93.35 | 405,575 | +0.70(+0.76%) |
Feb 02, 2024 | 93.56 | 93.85 | 91.98 | 92.65 | 439,396 | -1.86(-1.97%) |
Feb 01, 2024 | 94.83 | 94.85 | 92.95 | 94.51 | 455,458 | -0.53(-0.56%) |
Jan 31, 2024 | 94.00 | 96.74 | 93.68 | 95.04 | 532,600 | +0.06(+0.06%) |
Jan 30, 2024 | 95.62 | 95.99 | 93.93 | 94.98 | 553,415 | -0.80(-0.84%) |
Jan 29, 2024 | 94.53 | 95.83 | 93.32 | 95.78 | 531,991 | +0.98(+1.03%) |
Jan 26, 2024 | 95.59 | 95.70 | 92.68 | 94.80 | 1,172,429 | -2.10(-2.17%) |
Jan 25, 2024 | 98.06 | 99.25 | 95.68 | 96.90 | 2,088,169 | -2.00(-2.02%) |
Jan 24, 2024 | 100.80 | 101.13 | 97.95 | 98.90 | 513,673 | -1.39(-1.39%) |
Jan 23, 2024 | 99.70 | 100.36 | 98.44 | 100.29 | 621,837 | +0.48(+0.48%) |
Jan 22, 2024 | 98.39 | 99.91 | 97.50 | 99.81 | 804,136 | +1.59(+1.62%) |
Jan 19, 2024 | 97.30 | 98.38 | 95.90 | 98.22 | 1,547,775 | +0.69(+0.71%) |
Jan 18, 2024 | 97.79 | 97.99 | 96.33 | 97.53 | 562,511 | -0.07(-0.07%) |
Jan 17, 2024 | 97.80 | 97.98 | 96.45 | 97.60 | 816,439 | -1.97(-1.98%) |
Jan 16, 2024 | 101.54 | 101.88 | 99.41 | 99.57 | 1,038,024 | -4.00(-3.86%) |
Jan 12, 2024 | 103.70 | 106.55 | 103.16 | 103.57 | 368,250 | -0.11(-0.11%) |
Jan 11, 2024 | 106.00 | 106.00 | 100.50 | 103.68 | 866,020 | -2.32(-2.19%) |
Jan 10, 2024 | 107.78 | 107.84 | 103.97 | 106.00 | 1,126,351 | -2.70(-2.48%) |
Jan 09, 2024 | 109.10 | 110.00 | 106.61 | 108.70 | 1,022,655 | -3.18(-2.84%) |
Jan 08, 2024 | 112.92 | 112.92 | 110.06 | 111.88 | 656,553 | +0.22(+0.20%) |
Jan 05, 2024 | 106.73 | 112.60 | 105.64 | 111.66 | 826,835 | +4.17(+3.88%) |
Jan 04, 2024 | 110.14 | 110.82 | 107.06 | 107.49 | 522,616 | -2.58(-2.34%) |
Jan 03, 2024 | 110.49 | 111.59 | 108.39 | 110.07 | 698,126 | -2.28(-2.03%) |