Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 99.20 | 99.77 | 98.40 | 98.73 | 106,135 | -1.13(-1.13%) |
May 21, 2024 | 100.49 | 100.96 | 99.56 | 99.86 | 90,351 | -1.09(-1.08%) |
May 20, 2024 | 102.18 | 102.31 | 100.29 | 100.95 | 136,169 | -1.45(-1.42%) |
May 17, 2024 | 102.74 | 103.08 | 101.67 | 102.40 | 103,668 | -0.06(-0.06%) |
May 16, 2024 | 102.42 | 102.56 | 101.30 | 102.46 | 94,284 | +0.16(+0.16%) |
May 15, 2024 | 101.40 | 103.60 | 101.30 | 102.30 | 199,364 | +2.65(+2.66%) |
May 14, 2024 | 98.78 | 100.88 | 98.78 | 99.65 | 258,417 | +2.28(+2.34%) |
May 13, 2024 | 98.04 | 98.31 | 96.41 | 97.37 | 113,274 | +0.17(+0.17%) |
May 10, 2024 | 97.36 | 97.36 | 95.64 | 97.21 | 121,948 | +0.02(+0.02%) |
May 09, 2024 | 95.86 | 97.31 | 95.52 | 97.19 | 87,128 | +1.44(+1.50%) |
May 08, 2024 | 94.88 | 96.06 | 93.75 | 95.75 | 145,351 | -0.17(-0.18%) |
May 07, 2024 | 96.80 | 98.05 | 95.84 | 95.91 | 174,174 | -1.02(-1.06%) |
May 06, 2024 | 95.49 | 97.42 | 95.14 | 96.94 | 171,341 | +2.32(+2.46%) |
May 03, 2024 | 96.43 | 96.53 | 94.49 | 94.61 | 284,993 | +0.99(+1.06%) |
May 02, 2024 | 93.65 | 96.37 | 92.40 | 93.62 | 267,818 | +1.46(+1.58%) |
May 01, 2024 | 91.16 | 94.64 | 91.05 | 92.16 | 220,554 | +1.12(+1.23%) |
Apr 30, 2024 | 92.20 | 93.22 | 90.99 | 91.04 | 158,857 | -2.30(-2.46%) |
Apr 29, 2024 | 93.06 | 93.98 | 92.87 | 93.33 | 100,054 | +0.73(+0.78%) |
Apr 26, 2024 | 91.77 | 93.78 | 91.77 | 92.61 | 84,243 | +1.08(+1.18%) |
Apr 25, 2024 | 91.79 | 91.99 | 90.73 | 91.52 | 147,466 | -1.91(-2.04%) |
Apr 24, 2024 | 92.54 | 93.47 | 92.02 | 93.43 | 118,606 | +0.09(+0.10%) |
Apr 23, 2024 | 92.03 | 95.30 | 91.73 | 93.34 | 173,024 | +1.62(+1.77%) |
Apr 22, 2024 | 91.30 | 93.14 | 90.52 | 91.72 | 192,448 | +1.07(+1.18%) |
Apr 19, 2024 | 88.92 | 91.81 | 88.80 | 90.65 | 222,575 | +1.25(+1.40%) |
Apr 18, 2024 | 90.68 | 92.11 | 88.94 | 89.40 | 228,085 | -0.92(-1.02%) |
Apr 17, 2024 | 91.24 | 91.90 | 90.31 | 90.32 | 243,800 | -0.08(-0.09%) |
Apr 16, 2024 | 88.42 | 91.12 | 87.63 | 90.40 | 377,643 | +1.09(+1.22%) |
Apr 15, 2024 | 90.79 | 90.91 | 87.89 | 89.31 | 308,498 | -1.03(-1.14%) |
Apr 12, 2024 | 90.20 | 91.66 | 89.64 | 90.34 | 170,827 | -1.24(-1.36%) |
Apr 11, 2024 | 90.02 | 91.65 | 86.64 | 91.58 | 458,293 | -0.46(-0.50%) |
Apr 10, 2024 | 92.84 | 93.33 | 90.86 | 92.04 | 283,831 | -4.11(-4.28%) |
Apr 09, 2024 | 97.12 | 97.46 | 95.80 | 96.15 | 147,416 | -0.32(-0.33%) |
Apr 08, 2024 | 96.21 | 96.81 | 95.88 | 96.47 | 144,150 | +0.95(+1.00%) |
Apr 05, 2024 | 94.52 | 97.03 | 94.52 | 95.52 | 248,762 | +0.45(+0.47%) |
Apr 04, 2024 | 96.11 | 97.36 | 95.03 | 95.07 | 338,848 | +0.76(+0.80%) |
Apr 03, 2024 | 93.97 | 95.38 | 93.86 | 94.31 | 198,933 | -0.52(-0.54%) |
Apr 02, 2024 | 96.87 | 97.61 | 93.17 | 94.83 | 309,354 | -3.21(-3.27%) |
Apr 01, 2024 | 100.54 | 100.54 | 97.81 | 98.04 | 306,289 | -2.36(-2.35%) |
Mar 28, 2024 | 100.38 | 100.54 | 98.76 | 100.41 | 229,784 | +0.26(+0.26%) |
Mar 27, 2024 | 95.94 | 100.23 | 94.73 | 100.15 | 248,390 | +5.56(+5.88%) |
Mar 26, 2024 | 95.06 | 95.06 | 93.68 | 94.58 | 119,881 | +0.77(+0.83%) |
Mar 25, 2024 | 92.65 | 94.25 | 92.05 | 93.81 | 175,229 | +1.21(+1.31%) |
Mar 22, 2024 | 95.45 | 95.63 | 92.21 | 92.60 | 104,775 | -2.98(-3.12%) |
Mar 21, 2024 | 93.61 | 96.63 | 93.61 | 95.58 | 271,986 | +3.20(+3.46%) |
Mar 20, 2024 | 89.06 | 93.59 | 88.17 | 92.38 | 251,252 | +2.89(+3.23%) |
Mar 19, 2024 | 87.77 | 89.59 | 87.77 | 89.49 | 161,372 | +1.02(+1.16%) |
Mar 18, 2024 | 89.18 | 89.97 | 88.33 | 88.46 | 195,371 | -0.49(-0.55%) |
Mar 15, 2024 | 88.53 | 90.27 | 88.27 | 88.95 | 880,386 | -0.48(-0.53%) |
Mar 14, 2024 | 91.27 | 92.35 | 88.38 | 89.43 | 331,287 | -2.20(-2.40%) |
Mar 13, 2024 | 91.94 | 94.02 | 91.58 | 91.62 | 217,734 | -0.71(-0.76%) |
Mar 12, 2024 | 91.14 | 92.64 | 90.08 | 92.33 | 489,312 | +0.77(+0.85%) |
Mar 11, 2024 | 91.21 | 92.65 | 91.21 | 91.55 | 278,612 | -0.55(-0.59%) |
Mar 08, 2024 | 94.59 | 95.22 | 91.87 | 92.10 | 135,891 | -1.18(-1.27%) |
Mar 07, 2024 | 93.46 | 94.58 | 92.85 | 93.28 | 157,437 | +0.84(+0.91%) |
Mar 06, 2024 | 93.43 | 93.50 | 91.54 | 92.44 | 158,483 | -0.52(-0.56%) |
Mar 05, 2024 | 90.97 | 93.85 | 90.93 | 92.95 | 231,711 | +0.83(+0.91%) |
Mar 04, 2024 | 93.57 | 93.72 | 91.16 | 92.12 | 185,811 | -1.69(-1.80%) |