Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.09 | 100.09 | 99.96 | 99.96 | 42,510 | -0.06(-0.06%) |
May 17, 2024 | 100.14 | 100.14 | 100.01 | 100.02 | 33,131 | -0.11(-0.11%) |
May 16, 2024 | 100.17 | 100.19 | 100.12 | 100.13 | 16,320 | -0.03(-0.03%) |
May 15, 2024 | 100.21 | 100.23 | 100.17 | 100.17 | 18,073 | +0.09(+0.09%) |
May 14, 2024 | 100.10 | 100.14 | 100.08 | 100.08 | 28,402 | +0.01(+0.01%) |
May 13, 2024 | 100.22 | 100.22 | 100.07 | 100.07 | 28,349 | +0.00(+0.00%) |
May 10, 2024 | 100.14 | 100.14 | 100.07 | 100.07 | 25,472 | -0.08(-0.08%) |
May 09, 2024 | 100.18 | 100.18 | 100.14 | 100.15 | 18,713 | +0.06(+0.06%) |
May 08, 2024 | 100.06 | 100.18 | 100.06 | 100.09 | 38,399 | +0.01(+0.01%) |
May 07, 2024 | 100.04 | 100.13 | 100.04 | 100.08 | 36,422 | +0.15(+0.15%) |
May 06, 2024 | 99.95 | 99.99 | 99.93 | 99.93 | 19,172 | +0.06(+0.06%) |
May 03, 2024 | 99.88 | 99.94 | 99.84 | 99.87 | 51,972 | +0.11(+0.11%) |
May 02, 2024 | 99.79 | 99.85 | 99.75 | 99.76 | 41,643 | +0.02(+0.02%) |
May 01, 2024 | 99.83 | 99.83 | 99.69 | 99.74 | 57,015 | +0.01(+0.01%) |
Apr 30, 2024 | 99.71 | 99.75 | 99.71 | 99.73 | 23,984 | +0.03(+0.03%) |
Apr 29, 2024 | 99.73 | 99.75 | 99.70 | 99.70 | 32,844 | +0.04(+0.04%) |
Apr 26, 2024 | 99.70 | 99.76 | 99.65 | 99.66 | 29,760 | -0.01(-0.01%) |
Apr 25, 2024 | 99.77 | 99.77 | 99.65 | 99.67 | 33,615 | -0.11(-0.11%) |
Apr 24, 2024 | 99.83 | 99.83 | 99.78 | 99.78 | 8,959 | +0.01(+0.01%) |
Apr 23, 2024 | 99.83 | 99.89 | 99.77 | 99.77 | 66,701 | -0.03(-0.03%) |
Apr 22, 2024 | 99.82 | 99.86 | 99.80 | 99.80 | 19,480 | -0.03(-0.03%) |
Apr 19, 2024 | 99.82 | 99.85 | 99.78 | 99.83 | 29,724 | +0.02(+0.02%) |
Apr 18, 2024 | 99.88 | 99.88 | 99.76 | 99.81 | 113,896 | -0.08(-0.08%) |
Apr 17, 2024 | 99.83 | 99.89 | 99.79 | 99.89 | 29,477 | +0.08(+0.08%) |
Apr 16, 2024 | 99.80 | 99.85 | 99.76 | 99.81 | 25,348 | -0.04(-0.04%) |
Apr 15, 2024 | 99.88 | 99.88 | 99.77 | 99.85 | 34,174 | +0.00(+0.01%) |
Apr 12, 2024 | 99.79 | 99.88 | 99.79 | 99.85 | 18,472 | +0.10(+0.10%) |
Apr 11, 2024 | 99.69 | 99.76 | 99.67 | 99.75 | 26,955 | +0.05(+0.05%) |
Apr 10, 2024 | 99.80 | 99.93 | 99.67 | 99.70 | 53,033 | -0.27(-0.27%) |
Apr 09, 2024 | 99.95 | 100.02 | 99.95 | 99.97 | 47,511 | +0.06(+0.06%) |
Apr 08, 2024 | 99.87 | 99.92 | 99.85 | 99.91 | 21,384 | +0.02(+0.02%) |
Apr 05, 2024 | 99.80 | 99.90 | 99.80 | 99.89 | 27,589 | -0.04(-0.04%) |
Apr 04, 2024 | 99.91 | 99.93 | 99.87 | 99.93 | 19,777 | +0.04(+0.04%) |
Apr 03, 2024 | 99.84 | 99.92 | 99.81 | 99.89 | 44,109 | -0.10(-0.10%) |
Apr 02, 2024 | 100.07 | 100.07 | 99.97 | 99.99 | 36,496 | -0.08(-0.08%) |
Apr 01, 2024 | 100.16 | 100.17 | 100.04 | 100.07 | 26,129 | -0.14(-0.14%) |
Mar 28, 2024 | 100.14 | 100.21 | 100.12 | 100.21 | 14,543 | -0.05(-0.05%) |
Mar 27, 2024 | 100.19 | 100.30 | 100.18 | 100.26 | 16,725 | -0.05(-0.05%) |
Mar 26, 2024 | 100.35 | 100.35 | 100.25 | 100.31 | 45,605 | +0.00(+0.00%) |
Mar 25, 2024 | 100.39 | 100.39 | 100.29 | 100.31 | 17,936 | -0.01(-0.01%) |
Mar 22, 2024 | 100.31 | 100.35 | 100.29 | 100.32 | 18,262 | +0.02(+0.02%) |
Mar 21, 2024 | 100.38 | 100.38 | 100.28 | 100.29 | 38,331 | -0.09(-0.09%) |
Mar 20, 2024 | 100.41 | 100.42 | 100.36 | 100.39 | 22,913 | -0.04(-0.04%) |
Mar 19, 2024 | 100.43 | 100.44 | 100.37 | 100.42 | 26,501 | +0.04(+0.04%) |
Mar 18, 2024 | 100.33 | 100.39 | 100.33 | 100.39 | 6,981 | +0.02(+0.02%) |
Mar 15, 2024 | 100.36 | 100.38 | 100.34 | 100.37 | 6,853 | +0.00(+0.00%) |
Mar 14, 2024 | 100.46 | 100.46 | 100.37 | 100.37 | 10,534 | -0.14(-0.14%) |
Mar 13, 2024 | 100.49 | 100.51 | 100.47 | 100.50 | 14,029 | +0.05(+0.05%) |
Mar 12, 2024 | 100.44 | 100.48 | 100.42 | 100.46 | 28,088 | +0.00(+0.00%) |
Mar 11, 2024 | 100.56 | 100.56 | 100.46 | 100.46 | 10,948 | -0.08(-0.08%) |
Mar 08, 2024 | 100.46 | 100.57 | 100.44 | 100.53 | 35,781 | +0.07(+0.07%) |
Mar 07, 2024 | 100.39 | 100.54 | 100.39 | 100.47 | 16,300 | +0.02(+0.02%) |
Mar 06, 2024 | 100.41 | 100.45 | 100.33 | 100.45 | 24,917 | +0.07(+0.07%) |
Mar 05, 2024 | 100.36 | 100.39 | 100.34 | 100.38 | 20,666 | +0.14(+0.14%) |
Mar 04, 2024 | 100.20 | 100.28 | 100.20 | 100.24 | 41,898 | -0.19(-0.19%) |