Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 100.55 | 100.58 | 100.55 | 100.56 | 642,514 | +0.02(+0.02%) |
May 23, 2024 | 100.52 | 100.55 | 100.52 | 100.54 | 598,717 | +0.05(+0.05%) |
May 22, 2024 | 100.50 | 100.50 | 100.49 | 100.49 | 689,540 | +0.01(+0.01%) |
May 21, 2024 | 100.49 | 100.50 | 100.48 | 100.48 | 947,519 | +0.01(+0.01%) |
May 20, 2024 | 100.47 | 100.48 | 100.46 | 100.47 | 1,162,017 | +0.01(+0.01%) |
May 17, 2024 | 100.44 | 100.46 | 100.44 | 100.46 | 1,326,944 | +0.05(+0.05%) |
May 16, 2024 | 100.42 | 100.43 | 100.41 | 100.41 | 1,211,737 | +0.02(+0.02%) |
May 15, 2024 | 100.40 | 100.41 | 100.39 | 100.39 | 967,319 | +0.02(+0.02%) |
May 14, 2024 | 100.37 | 100.39 | 100.37 | 100.37 | 948,029 | +0.00(+0.00%) |
May 13, 2024 | 100.36 | 100.37 | 100.35 | 100.37 | 734,280 | +0.04(+0.04%) |
May 10, 2024 | 100.33 | 100.34 | 100.33 | 100.33 | 716,022 | +0.01(+0.01%) |
May 09, 2024 | 100.32 | 100.32 | 100.31 | 100.32 | 677,535 | +0.05(+0.05%) |
May 08, 2024 | 100.28 | 100.29 | 100.27 | 100.27 | 934,816 | +0.02(+0.02%) |
May 07, 2024 | 100.26 | 100.28 | 100.25 | 100.25 | 1,545,674 | +0.02(+0.02%) |
May 06, 2024 | 100.25 | 100.26 | 100.23 | 100.23 | 3,829,514 | -0.01(-0.01%) |
May 03, 2024 | 100.24 | 100.27 | 100.24 | 100.24 | 984,167 | +0.03(+0.03%) |
May 02, 2024 | 100.21 | 100.23 | 100.21 | 100.21 | 1,288,906 | +0.03(+0.03%) |
May 01, 2024 | 100.18 | 100.19 | 100.17 | 100.18 | 1,799,606 | +0.03(+0.02%) |
Apr 30, 2024 | 100.14 | 100.17 | 100.14 | 100.16 | 1,311,473 | +0.02(+0.02%) |
Apr 29, 2024 | 100.14 | 100.17 | 100.14 | 100.14 | 1,779,652 | +0.02(+0.02%) |
Apr 26, 2024 | 100.11 | 100.14 | 100.11 | 100.11 | 801,338 | +0.01(+0.01%) |
Apr 25, 2024 | 100.12 | 100.12 | 100.08 | 100.11 | 1,997,587 | +0.04(+0.04%) |
Apr 24, 2024 | 100.06 | 100.08 | 100.06 | 100.06 | 573,005 | +0.01(+0.01%) |
Apr 23, 2024 | 100.05 | 100.08 | 100.04 | 100.06 | 1,377,062 | +0.03(+0.03%) |
Apr 22, 2024 | 100.02 | 100.05 | 100.02 | 100.03 | 939,259 | +0.00(+0.00%) |
Apr 19, 2024 | 100.02 | 100.03 | 100.00 | 100.02 | 793,001 | +0.04(+0.04%) |
Apr 18, 2024 | 100.01 | 100.01 | 99.98 | 99.99 | 858,832 | +0.02(+0.02%) |
Apr 17, 2024 | 99.97 | 99.97 | 99.95 | 99.97 | 1,965,632 | +0.03(+0.03%) |
Apr 16, 2024 | 99.93 | 99.97 | 99.93 | 99.94 | 1,130,143 | +0.00(+0.00%) |
Apr 15, 2024 | 99.95 | 99.96 | 99.93 | 99.94 | 775,088 | +0.00(+0.00%) |
Apr 12, 2024 | 99.91 | 99.94 | 99.91 | 99.94 | 1,424,660 | +0.05(+0.05%) |
Apr 11, 2024 | 99.86 | 99.91 | 99.86 | 99.89 | 2,253,117 | +0.07(+0.07%) |
Apr 10, 2024 | 99.84 | 99.85 | 99.82 | 99.82 | 2,267,764 | -0.03(-0.03%) |
Apr 09, 2024 | 99.86 | 99.87 | 99.85 | 99.85 | 588,131 | +0.02(+0.02%) |
Apr 08, 2024 | 99.82 | 99.86 | 99.82 | 99.83 | 1,175,744 | +0.03(+0.03%) |
Apr 05, 2024 | 99.80 | 99.83 | 99.79 | 99.80 | 1,232,874 | -0.02(-0.02%) |
Apr 04, 2024 | 99.79 | 99.82 | 99.79 | 99.82 | 1,273,605 | +0.06(+0.06%) |
Apr 03, 2024 | 99.75 | 99.76 | 99.74 | 99.76 | 572,967 | +0.02(+0.02%) |
Apr 02, 2024 | 99.73 | 99.75 | 99.73 | 99.74 | 901,002 | +0.03(+0.03%) |
Apr 01, 2024 | 99.72 | 99.72 | 99.70 | 99.71 | 971,099 | +0.03(+0.03%) |
Mar 28, 2024 | 99.66 | 99.67 | 99.67 | 99.67 | 951,752 | +0.02(+0.02%) |
Mar 27, 2024 | 99.65 | 99.66 | 99.63 | 99.65 | 1,024,469 | +0.04(+0.04%) |
Mar 26, 2024 | 99.60 | 99.61 | 99.60 | 99.61 | 542,281 | +0.01(+0.01%) |
Mar 25, 2024 | 99.58 | 99.60 | 99.57 | 99.60 | 508,324 | +0.04(+0.04%) |
Mar 22, 2024 | 99.55 | 99.57 | 99.54 | 99.56 | 514,442 | +0.04(+0.04%) |
Mar 21, 2024 | 99.53 | 99.55 | 99.51 | 99.52 | 820,060 | +0.01(+0.01%) |
Mar 20, 2024 | 99.51 | 99.52 | 99.49 | 99.51 | 733,157 | +0.03(+0.03%) |
Mar 19, 2024 | 99.48 | 99.50 | 99.48 | 99.48 | 553,703 | +0.01(+0.01%) |
Mar 18, 2024 | 99.47 | 99.50 | 99.47 | 99.47 | 742,515 | +0.02(+0.02%) |
Mar 15, 2024 | 99.45 | 99.46 | 99.43 | 99.45 | 436,316 | +0.01(+0.01%) |
Mar 14, 2024 | 99.41 | 99.44 | 99.39 | 99.44 | 857,655 | +0.08(+0.08%) |
Mar 13, 2024 | 99.39 | 99.39 | 99.36 | 99.36 | 609,898 | +0.02(+0.02%) |
Mar 12, 2024 | 99.33 | 99.35 | 99.33 | 99.34 | 678,022 | +0.03(+0.03%) |
Mar 11, 2024 | 99.32 | 99.33 | 99.32 | 99.32 | 749,287 | +0.01(+0.01%) |
Mar 08, 2024 | 99.32 | 99.33 | 99.31 | 99.31 | 695,163 | +0.01(+0.01%) |
Mar 07, 2024 | 99.27 | 99.30 | 99.27 | 99.30 | 900,767 | +0.04(+0.04%) |
Mar 06, 2024 | 99.26 | 99.27 | 99.25 | 99.26 | 773,841 | +0.02(+0.02%) |
Mar 05, 2024 | 99.25 | 99.25 | 99.24 | 99.24 | 771,799 | +0.01(+0.01%) |
Mar 04, 2024 | 99.21 | 99.24 | 99.21 | 99.23 | 2,075,496 | +0.04(+0.04%) |