Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 101.95 | 102.24 | 100.43 | 100.51 | 181,260 | -1.44(-1.41%) |
May 17, 2024 | 102.69 | 102.74 | 101.73 | 101.95 | 146,710 | -0.20(-0.20%) |
May 16, 2024 | 102.92 | 102.95 | 102.03 | 102.15 | 168,014 | -0.84(-0.82%) |
May 15, 2024 | 103.77 | 104.14 | 102.07 | 102.99 | 184,715 | +0.07(+0.07%) |
May 14, 2024 | 102.45 | 103.05 | 101.76 | 102.92 | 213,442 | +1.24(+1.22%) |
May 13, 2024 | 102.38 | 102.95 | 101.43 | 101.68 | 291,222 | -0.02(-0.02%) |
May 10, 2024 | 101.10 | 101.83 | 100.48 | 101.70 | 219,294 | +0.97(+0.96%) |
May 09, 2024 | 101.00 | 101.51 | 100.14 | 100.73 | 178,417 | -0.01(-0.01%) |
May 08, 2024 | 99.69 | 100.78 | 99.64 | 100.74 | 245,965 | +0.46(+0.46%) |
May 07, 2024 | 101.15 | 101.36 | 100.20 | 100.28 | 433,558 | -0.29(-0.29%) |
May 06, 2024 | 100.89 | 101.28 | 100.18 | 100.57 | 353,567 | +0.29(+0.29%) |
May 03, 2024 | 101.14 | 101.98 | 99.80 | 100.28 | 293,173 | +0.67(+0.67%) |
May 02, 2024 | 98.88 | 99.79 | 97.92 | 99.61 | 312,360 | +1.93(+1.98%) |
May 01, 2024 | 96.79 | 99.20 | 96.36 | 97.68 | 250,918 | +1.47(+1.53%) |
Apr 30, 2024 | 97.02 | 97.88 | 96.15 | 96.21 | 223,341 | -1.58(-1.62%) |
Apr 29, 2024 | 98.59 | 98.93 | 97.53 | 97.79 | 402,145 | -0.78(-0.79%) |
Apr 26, 2024 | 98.50 | 99.42 | 98.49 | 98.57 | 171,261 | -0.16(-0.16%) |
Apr 25, 2024 | 98.87 | 98.97 | 97.21 | 98.73 | 297,885 | -0.96(-0.96%) |
Apr 24, 2024 | 98.59 | 99.85 | 98.59 | 99.68 | 220,383 | +0.25(+0.25%) |
Apr 23, 2024 | 98.78 | 100.51 | 98.78 | 99.43 | 298,295 | +0.58(+0.58%) |
Apr 22, 2024 | 96.78 | 99.42 | 96.18 | 98.86 | 394,554 | +1.98(+2.05%) |
Apr 19, 2024 | 95.23 | 97.33 | 95.23 | 96.88 | 386,478 | +2.00(+2.11%) |
Apr 18, 2024 | 95.82 | 97.02 | 93.91 | 94.87 | 768,766 | +0.34(+0.36%) |
Apr 17, 2024 | 95.13 | 95.67 | 93.99 | 94.54 | 525,914 | +0.50(+0.53%) |
Apr 16, 2024 | 93.15 | 94.91 | 92.73 | 94.04 | 922,911 | -1.79(-1.87%) |
Apr 15, 2024 | 97.57 | 98.19 | 95.16 | 95.83 | 420,846 | -0.74(-0.76%) |
Apr 12, 2024 | 96.04 | 96.76 | 95.69 | 96.57 | 446,502 | -0.59(-0.60%) |
Apr 11, 2024 | 98.02 | 98.06 | 96.40 | 97.15 | 320,768 | -0.64(-0.65%) |
Apr 10, 2024 | 99.35 | 99.35 | 97.12 | 97.79 | 427,636 | -3.25(-3.21%) |
Apr 09, 2024 | 101.67 | 102.49 | 100.66 | 101.04 | 237,071 | +0.05(+0.05%) |
Apr 08, 2024 | 100.36 | 101.54 | 100.34 | 100.99 | 211,840 | +0.72(+0.72%) |
Apr 05, 2024 | 99.74 | 101.03 | 99.43 | 100.27 | 287,448 | +0.68(+0.68%) |
Apr 04, 2024 | 100.85 | 101.94 | 99.17 | 99.59 | 254,766 | -0.39(-0.39%) |
Apr 03, 2024 | 100.11 | 100.91 | 99.70 | 99.98 | 282,097 | -0.51(-0.51%) |
Apr 02, 2024 | 101.61 | 102.96 | 100.46 | 100.49 | 285,851 | -2.12(-2.07%) |
Apr 01, 2024 | 104.02 | 104.02 | 101.93 | 102.61 | 338,673 | -1.31(-1.26%) |
Mar 28, 2024 | 104.13 | 104.82 | 103.58 | 103.92 | 310,266 | -0.28(-0.27%) |
Mar 27, 2024 | 100.51 | 104.24 | 100.51 | 104.20 | 394,588 | +3.73(+3.72%) |
Mar 26, 2024 | 100.50 | 101.17 | 99.70 | 100.47 | 297,571 | +0.41(+0.41%) |
Mar 25, 2024 | 98.97 | 100.55 | 98.97 | 100.06 | 281,997 | +1.10(+1.11%) |
Mar 22, 2024 | 100.00 | 100.09 | 98.60 | 98.97 | 472,617 | -0.65(-0.65%) |
Mar 21, 2024 | 99.37 | 100.52 | 98.62 | 99.61 | 415,908 | +0.88(+0.89%) |
Mar 20, 2024 | 97.12 | 99.38 | 96.98 | 98.74 | 398,779 | +1.06(+1.08%) |
Mar 19, 2024 | 96.29 | 98.31 | 96.29 | 97.68 | 489,187 | +1.57(+1.64%) |
Mar 18, 2024 | 96.99 | 97.12 | 95.89 | 96.11 | 532,841 | -0.53(-0.55%) |
Mar 15, 2024 | 96.04 | 97.73 | 96.04 | 96.64 | 1,180,978 | +0.73(+0.76%) |
Mar 14, 2024 | 96.92 | 97.29 | 95.32 | 95.91 | 409,412 | -1.17(-1.21%) |
Mar 13, 2024 | 96.54 | 98.17 | 96.39 | 97.08 | 185,526 | +0.37(+0.38%) |
Mar 12, 2024 | 95.80 | 97.20 | 95.22 | 96.72 | 359,243 | +0.79(+0.82%) |
Mar 11, 2024 | 97.18 | 97.18 | 95.80 | 95.93 | 361,414 | -1.27(-1.31%) |
Mar 08, 2024 | 98.67 | 98.83 | 96.98 | 97.20 | 293,354 | +0.07(+0.07%) |
Mar 07, 2024 | 99.45 | 100.10 | 97.03 | 97.13 | 350,756 | -1.58(-1.60%) |
Mar 06, 2024 | 99.55 | 100.25 | 96.86 | 98.72 | 352,140 | -0.76(-0.76%) |
Mar 05, 2024 | 95.64 | 99.64 | 95.64 | 99.47 | 441,548 | +3.22(+3.34%) |
Mar 04, 2024 | 96.89 | 98.46 | 95.99 | 96.26 | 451,592 | -0.35(-0.36%) |