Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 99.28 | 99.35 | 99.27 | 99.32 | 149,808 | +0.07(+0.07%) |
May 23, 2024 | 99.44 | 99.44 | 99.24 | 99.25 | 236,620 | -0.11(-0.11%) |
May 22, 2024 | 99.34 | 99.42 | 99.33 | 99.36 | 1,507,026 | -0.07(-0.07%) |
May 21, 2024 | 99.42 | 99.44 | 99.40 | 99.43 | 1,268,171 | +0.10(+0.10%) |
May 20, 2024 | 99.29 | 99.35 | 99.29 | 99.33 | 1,710,661 | +0.00(+0.00%) |
May 17, 2024 | 99.35 | 99.38 | 99.32 | 99.33 | 346,857 | +0.00(+0.00%) |
May 16, 2024 | 99.37 | 99.37 | 99.31 | 99.33 | 500,843 | -0.03(-0.03%) |
May 15, 2024 | 99.32 | 99.39 | 99.24 | 99.36 | 588,212 | +0.19(+0.19%) |
May 14, 2024 | 99.16 | 99.19 | 99.14 | 99.17 | 558,207 | +0.06(+0.06%) |
May 13, 2024 | 99.19 | 99.21 | 99.10 | 99.11 | 499,772 | +0.03(+0.03%) |
May 10, 2024 | 99.18 | 99.20 | 99.08 | 99.08 | 937,708 | -0.10(-0.10%) |
May 09, 2024 | 99.10 | 99.20 | 99.10 | 99.18 | 1,249,578 | +0.17(+0.17%) |
May 08, 2024 | 98.97 | 99.04 | 98.97 | 99.01 | 1,634,518 | +0.00(+0.00%) |
May 07, 2024 | 99.12 | 99.12 | 98.99 | 99.01 | 475,373 | -0.06(-0.06%) |
May 06, 2024 | 99.09 | 99.10 | 99.06 | 99.07 | 239,416 | -0.01(-0.01%) |
May 03, 2024 | 99.19 | 99.29 | 99.03 | 99.08 | 370,521 | +0.17(+0.17%) |
May 02, 2024 | 98.71 | 98.94 | 98.71 | 98.91 | 391,384 | +0.22(+0.22%) |
May 01, 2024 | 98.65 | 98.80 | 98.53 | 98.69 | 529,522 | +0.12(+0.12%) |
Apr 30, 2024 | 98.68 | 98.71 | 98.57 | 98.57 | 325,513 | -0.20(-0.20%) |
Apr 29, 2024 | 98.75 | 98.82 | 98.75 | 98.77 | 295,285 | +0.18(+0.18%) |
Apr 26, 2024 | 98.70 | 98.75 | 98.59 | 98.59 | 280,854 | +0.03(+0.03%) |
Apr 25, 2024 | 98.58 | 98.66 | 98.56 | 98.56 | 508,122 | -0.14(-0.14%) |
Apr 24, 2024 | 98.71 | 98.72 | 98.65 | 98.70 | 702,150 | +0.00(+0.00%) |
Apr 23, 2024 | 98.65 | 98.79 | 98.63 | 98.70 | 750,295 | +0.10(+0.10%) |
Apr 22, 2024 | 98.61 | 98.70 | 98.60 | 98.60 | 381,793 | +0.00(+0.00%) |
Apr 19, 2024 | 98.62 | 98.71 | 98.60 | 98.60 | 332,456 | +0.03(+0.03%) |
Apr 18, 2024 | 98.63 | 98.64 | 98.55 | 98.57 | 341,781 | +0.00(+0.00%) |
Apr 17, 2024 | 98.58 | 98.68 | 98.57 | 98.57 | 583,756 | +0.05(+0.05%) |
Apr 16, 2024 | 98.60 | 98.64 | 98.52 | 98.52 | 769,519 | -0.12(-0.12%) |
Apr 15, 2024 | 98.52 | 98.66 | 98.46 | 98.64 | 388,514 | -0.03(-0.03%) |
Apr 12, 2024 | 98.69 | 98.77 | 98.67 | 98.67 | 302,401 | +0.16(+0.16%) |
Apr 11, 2024 | 98.56 | 98.58 | 98.45 | 98.51 | 358,378 | +0.06(+0.06%) |
Apr 10, 2024 | 98.60 | 98.63 | 98.43 | 98.45 | 455,470 | -0.37(-0.37%) |
Apr 09, 2024 | 98.82 | 98.86 | 98.77 | 98.82 | 431,755 | +0.09(+0.09%) |
Apr 08, 2024 | 98.72 | 98.76 | 98.69 | 98.73 | 221,546 | -0.04(-0.04%) |
Apr 05, 2024 | 98.82 | 98.88 | 98.77 | 98.77 | 254,148 | -0.11(-0.11%) |
Apr 04, 2024 | 98.76 | 98.88 | 98.71 | 98.88 | 332,941 | +0.16(+0.16%) |
Apr 03, 2024 | 98.60 | 98.72 | 98.58 | 98.72 | 1,065,163 | +0.07(+0.07%) |
Apr 02, 2024 | 98.55 | 98.66 | 98.51 | 98.65 | 3,279,953 | +0.11(+0.11%) |
Apr 01, 2024 | 98.69 | 98.69 | 98.53 | 98.54 | 408,100 | -0.19(-0.20%) |
Mar 28, 2024 | 98.71 | 98.79 | 98.71 | 98.73 | 390,523 | -0.04(-0.04%) |
Mar 27, 2024 | 98.74 | 98.82 | 98.73 | 98.77 | 505,849 | +0.10(+0.10%) |
Mar 26, 2024 | 98.67 | 98.70 | 98.64 | 98.67 | 368,714 | +0.00(+0.00%) |
Mar 25, 2024 | 98.79 | 98.79 | 98.67 | 98.67 | 534,532 | -0.08(-0.08%) |
Mar 22, 2024 | 98.79 | 98.82 | 98.75 | 98.75 | 944,568 | +0.13(+0.13%) |
Mar 21, 2024 | 98.73 | 98.75 | 98.62 | 98.62 | 373,455 | +0.04(+0.04%) |
Mar 20, 2024 | 98.38 | 100.38 | 98.37 | 98.58 | 429,516 | +0.21(+0.21%) |
Mar 19, 2024 | 98.35 | 98.41 | 98.35 | 98.37 | 329,295 | +0.12(+0.12%) |
Mar 18, 2024 | 98.27 | 98.28 | 98.23 | 98.25 | 633,204 | +0.02(+0.02%) |
Mar 15, 2024 | 98.29 | 98.32 | 98.23 | 98.23 | 259,316 | -0.07(-0.07%) |
Mar 14, 2024 | 98.40 | 98.43 | 98.28 | 98.30 | 328,043 | -0.13(-0.13%) |
Mar 13, 2024 | 98.50 | 98.53 | 98.43 | 98.43 | 272,459 | -0.04(-0.04%) |
Mar 12, 2024 | 98.51 | 98.54 | 98.45 | 98.47 | 365,451 | -0.03(-0.03%) |
Mar 11, 2024 | 98.59 | 98.60 | 98.50 | 98.50 | 496,080 | -0.10(-0.10%) |
Mar 08, 2024 | 98.70 | 98.73 | 98.60 | 98.60 | 364,256 | +0.07(+0.07%) |
Mar 07, 2024 | 98.56 | 98.58 | 98.51 | 98.53 | 364,076 | +0.05(+0.05%) |
Mar 06, 2024 | 98.55 | 98.65 | 98.46 | 98.48 | 453,538 | +0.01(+0.01%) |
Mar 05, 2024 | 98.42 | 98.52 | 98.39 | 98.47 | 385,366 | +0.12(+0.12%) |
Mar 04, 2024 | 98.33 | 98.41 | 98.31 | 98.35 | 377,702 | -0.04(-0.04%) |