Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 102.43 | 103.42 | 102.30 | 103.20 | 4,853 | +1.49(+1.46%) |
May 23, 2024 | 104.09 | 104.09 | 101.64 | 101.71 | 14,231 | -1.88(-1.81%) |
May 22, 2024 | 104.10 | 104.35 | 103.27 | 103.59 | 13,761 | -0.58(-0.56%) |
May 21, 2024 | 104.23 | 104.25 | 103.95 | 104.17 | 12,149 | -0.14(-0.14%) |
May 20, 2024 | 103.73 | 104.34 | 103.72 | 104.31 | 8,252 | +0.60(+0.58%) |
May 17, 2024 | 103.80 | 104.18 | 103.36 | 103.71 | 7,074 | -0.05(-0.05%) |
May 16, 2024 | 104.77 | 105.14 | 103.76 | 103.76 | 10,696 | -1.39(-1.32%) |
May 15, 2024 | 104.18 | 105.19 | 103.97 | 105.15 | 17,598 | +2.11(+2.05%) |
May 14, 2024 | 102.42 | 103.39 | 102.42 | 103.04 | 6,865 | +0.77(+0.75%) |
May 13, 2024 | 103.08 | 103.08 | 102.24 | 102.28 | 18,603 | -0.22(-0.21%) |
May 10, 2024 | 103.63 | 103.63 | 102.28 | 102.49 | 5,697 | -0.68(-0.66%) |
May 09, 2024 | 102.09 | 103.17 | 101.73 | 103.17 | 16,521 | +0.14(+0.14%) |
May 08, 2024 | 102.19 | 103.06 | 102.19 | 103.03 | 10,755 | -0.43(-0.42%) |
May 07, 2024 | 103.79 | 103.97 | 103.38 | 103.46 | 8,394 | -0.16(-0.15%) |
May 06, 2024 | 102.47 | 103.67 | 102.47 | 103.62 | 20,815 | +2.00(+1.97%) |
May 03, 2024 | 102.12 | 102.51 | 101.35 | 101.62 | 7,792 | +1.37(+1.37%) |
May 02, 2024 | 99.68 | 100.50 | 98.77 | 100.25 | 13,964 | +1.55(+1.57%) |
May 01, 2024 | 98.48 | 100.68 | 98.11 | 98.70 | 22,514 | -0.33(-0.33%) |
Apr 30, 2024 | 100.51 | 100.91 | 99.03 | 99.03 | 10,517 | -2.32(-2.29%) |
Apr 29, 2024 | 101.43 | 101.65 | 100.99 | 101.35 | 12,219 | +0.36(+0.36%) |
Apr 26, 2024 | 99.72 | 101.34 | 99.72 | 100.99 | 11,614 | +1.35(+1.35%) |
Apr 25, 2024 | 98.07 | 99.79 | 97.80 | 99.64 | 15,443 | +0.40(+0.40%) |
Apr 24, 2024 | 100.10 | 100.10 | 98.57 | 99.24 | 9,277 | -0.14(-0.14%) |
Apr 23, 2024 | 99.01 | 99.54 | 98.73 | 99.38 | 12,067 | +2.79(+2.89%) |
Apr 22, 2024 | 96.29 | 97.13 | 95.47 | 96.60 | 11,864 | +0.90(+0.94%) |
Apr 19, 2024 | 96.84 | 97.37 | 95.16 | 95.70 | 25,625 | -1.39(-1.43%) |
Apr 18, 2024 | 97.80 | 98.73 | 96.93 | 97.09 | 22,052 | -0.38(-0.39%) |
Apr 17, 2024 | 98.98 | 98.98 | 97.47 | 97.47 | 23,139 | -0.78(-0.79%) |
Apr 16, 2024 | 97.84 | 98.71 | 97.37 | 98.25 | 19,051 | +0.31(+0.32%) |
Apr 15, 2024 | 101.41 | 101.64 | 97.78 | 97.94 | 20,381 | -2.72(-2.70%) |
Apr 12, 2024 | 102.22 | 102.22 | 100.33 | 100.66 | 16,422 | -2.35(-2.28%) |
Apr 11, 2024 | 102.07 | 103.16 | 101.48 | 103.01 | 13,360 | +1.11(+1.09%) |
Apr 10, 2024 | 101.21 | 102.41 | 101.21 | 101.90 | 26,428 | -1.44(-1.40%) |
Apr 09, 2024 | 103.61 | 103.69 | 102.39 | 103.34 | 35,479 | -0.32(-0.30%) |
Apr 08, 2024 | 103.42 | 103.66 | 103.01 | 103.66 | 8,986 | +0.44(+0.43%) |
Apr 05, 2024 | 101.52 | 103.87 | 101.52 | 103.22 | 40,835 | +1.43(+1.41%) |
Apr 04, 2024 | 104.61 | 104.96 | 101.79 | 101.79 | 4,916 | -1.87(-1.80%) |
Apr 03, 2024 | 102.80 | 104.19 | 102.80 | 103.66 | 22,614 | +0.23(+0.22%) |
Apr 02, 2024 | 102.85 | 103.43 | 102.35 | 103.43 | 13,113 | -1.29(-1.23%) |