Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 107.63 | 109.06 | 107.63 | 108.91 | 160,199 | +1.38(+1.28%) |
May 21, 2024 | 106.88 | 108.35 | 106.27 | 107.53 | 139,624 | -0.25(-0.23%) |
May 20, 2024 | 105.50 | 108.00 | 105.45 | 107.78 | 225,563 | +2.25(+2.13%) |
May 17, 2024 | 105.89 | 106.03 | 104.61 | 105.53 | 111,342 | +0.17(+0.16%) |
May 16, 2024 | 107.07 | 107.27 | 105.19 | 105.36 | 181,208 | -2.01(-1.87%) |
May 15, 2024 | 105.68 | 107.44 | 104.90 | 107.37 | 165,194 | +2.90(+2.77%) |
May 14, 2024 | 102.61 | 104.51 | 102.56 | 104.47 | 167,279 | +2.50(+2.45%) |
May 13, 2024 | 102.91 | 103.02 | 101.66 | 101.98 | 145,727 | -0.06(-0.06%) |
May 10, 2024 | 102.17 | 102.58 | 99.88 | 102.04 | 227,801 | +0.23(+0.22%) |
May 09, 2024 | 101.46 | 102.20 | 100.76 | 101.81 | 161,076 | +0.33(+0.33%) |
May 08, 2024 | 100.04 | 101.54 | 99.99 | 101.48 | 142,333 | +0.13(+0.13%) |
May 07, 2024 | 100.78 | 102.81 | 100.45 | 101.35 | 197,465 | +1.32(+1.32%) |
May 06, 2024 | 98.99 | 101.86 | 94.77 | 100.03 | 319,920 | +2.13(+2.17%) |
May 03, 2024 | 98.15 | 98.88 | 95.85 | 97.90 | 259,615 | +2.36(+2.47%) |
May 02, 2024 | 93.16 | 95.77 | 90.32 | 95.54 | 432,557 | -0.45(-0.47%) |
May 01, 2024 | 94.90 | 97.56 | 92.74 | 95.99 | 428,542 | +0.24(+0.25%) |
Apr 30, 2024 | 96.39 | 97.53 | 95.45 | 95.75 | 302,960 | -1.78(-1.82%) |
Apr 29, 2024 | 96.52 | 97.67 | 96.16 | 97.53 | 141,330 | +1.66(+1.73%) |
Apr 26, 2024 | 94.21 | 96.45 | 94.21 | 95.87 | 148,309 | +2.18(+2.32%) |
Apr 25, 2024 | 91.87 | 93.76 | 91.80 | 93.69 | 143,578 | +0.94(+1.01%) |
Apr 24, 2024 | 92.84 | 94.54 | 92.07 | 92.75 | 140,416 | -0.26(-0.28%) |
Apr 23, 2024 | 91.02 | 94.76 | 91.02 | 93.01 | 194,295 | +2.07(+2.27%) |
Apr 22, 2024 | 90.68 | 91.25 | 89.28 | 90.95 | 121,853 | +1.33(+1.48%) |
Apr 19, 2024 | 89.73 | 91.44 | 89.03 | 89.62 | 188,159 | -1.11(-1.22%) |
Apr 18, 2024 | 91.68 | 93.27 | 90.63 | 90.73 | 198,270 | -1.62(-1.75%) |
Apr 17, 2024 | 95.38 | 95.70 | 92.28 | 92.35 | 197,467 | -2.52(-2.65%) |
Apr 16, 2024 | 93.81 | 95.39 | 93.40 | 94.86 | 123,753 | +0.10(+0.11%) |
Apr 15, 2024 | 96.37 | 97.31 | 94.04 | 94.76 | 117,859 | -1.67(-1.73%) |
Apr 12, 2024 | 98.01 | 99.89 | 95.63 | 96.43 | 125,484 | -3.16(-3.17%) |
Apr 11, 2024 | 96.78 | 99.67 | 96.11 | 99.59 | 156,639 | +3.16(+3.27%) |
Apr 10, 2024 | 97.00 | 98.70 | 95.83 | 96.43 | 192,827 | -4.23(-4.20%) |
Apr 09, 2024 | 99.59 | 100.78 | 97.94 | 100.66 | 124,759 | +1.71(+1.73%) |
Apr 08, 2024 | 98.49 | 99.94 | 98.22 | 98.95 | 170,829 | +1.08(+1.10%) |
Apr 05, 2024 | 97.29 | 98.24 | 96.19 | 97.87 | 185,423 | +0.54(+0.55%) |
Apr 04, 2024 | 100.73 | 101.87 | 96.93 | 97.33 | 263,829 | -1.82(-1.83%) |
Apr 03, 2024 | 96.58 | 100.17 | 96.47 | 99.15 | 133,800 | +1.06(+1.08%) |
Apr 02, 2024 | 99.09 | 99.47 | 96.84 | 98.09 | 244,304 | -3.16(-3.12%) |
Apr 01, 2024 | 101.82 | 102.39 | 100.38 | 101.25 | 194,929 | -0.64(-0.63%) |
Mar 28, 2024 | 101.93 | 102.59 | 100.97 | 101.89 | 210,278 | -0.04(-0.04%) |
Mar 27, 2024 | 99.23 | 102.58 | 98.61 | 101.93 | 278,156 | +3.42(+3.47%) |
Mar 26, 2024 | 98.18 | 98.90 | 97.56 | 98.51 | 219,537 | +1.15(+1.18%) |
Mar 25, 2024 | 96.64 | 97.90 | 96.22 | 97.36 | 110,168 | +0.26(+0.27%) |
Mar 22, 2024 | 97.86 | 97.86 | 96.50 | 97.10 | 103,488 | -0.75(-0.77%) |
Mar 21, 2024 | 96.87 | 99.31 | 96.87 | 97.85 | 169,520 | +2.12(+2.21%) |
Mar 20, 2024 | 94.20 | 96.91 | 93.68 | 95.73 | 172,304 | +1.05(+1.11%) |
Mar 19, 2024 | 94.54 | 95.68 | 94.09 | 94.68 | 146,349 | -0.60(-0.63%) |
Mar 18, 2024 | 96.21 | 97.31 | 95.18 | 95.28 | 164,130 | -0.38(-0.40%) |
Mar 15, 2024 | 95.77 | 97.02 | 95.47 | 95.66 | 1,139,736 | -1.07(-1.11%) |
Mar 14, 2024 | 97.34 | 99.24 | 95.43 | 96.73 | 237,685 | -1.31(-1.33%) |
Mar 13, 2024 | 99.41 | 100.15 | 97.83 | 98.04 | 232,138 | -2.20(-2.19%) |
Mar 12, 2024 | 100.34 | 100.72 | 99.34 | 100.24 | 185,139 | -0.10(-0.10%) |
Mar 11, 2024 | 102.27 | 103.14 | 100.22 | 100.34 | 230,680 | -3.13(-3.02%) |
Mar 08, 2024 | 106.65 | 107.07 | 103.28 | 103.47 | 142,957 | -2.16(-2.04%) |
Mar 07, 2024 | 103.14 | 106.60 | 103.14 | 105.62 | 199,614 | +3.31(+3.23%) |
Mar 06, 2024 | 101.24 | 104.04 | 101.24 | 102.32 | 149,291 | +1.78(+1.77%) |
Mar 05, 2024 | 101.22 | 102.17 | 99.78 | 100.54 | 110,224 | -2.29(-2.23%) |
Mar 04, 2024 | 103.53 | 103.53 | 101.44 | 102.83 | 267,629 | -0.63(-0.61%) |