Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 89.20 | 89.37 | 88.21 | 88.35 | 510,438 | -0.28(-0.32%) |
May 23, 2024 | 90.82 | 90.82 | 87.85 | 88.63 | 532,173 | -2.49(-2.73%) |
May 22, 2024 | 91.23 | 91.51 | 90.66 | 91.12 | 261,327 | -0.11(-0.12%) |
May 21, 2024 | 92.37 | 92.73 | 91.11 | 91.23 | 351,976 | -1.30(-1.40%) |
May 20, 2024 | 91.05 | 92.77 | 90.83 | 92.53 | 480,327 | +1.38(+1.51%) |
May 17, 2024 | 92.35 | 92.41 | 90.65 | 91.15 | 375,387 | -1.00(-1.09%) |
May 16, 2024 | 93.16 | 93.16 | 92.12 | 92.15 | 299,274 | -1.15(-1.23%) |
May 15, 2024 | 94.19 | 94.31 | 92.85 | 93.30 | 346,673 | -0.51(-0.54%) |
May 14, 2024 | 92.94 | 94.01 | 92.66 | 93.81 | 369,273 | +1.25(+1.35%) |
May 13, 2024 | 93.30 | 93.35 | 92.40 | 92.56 | 274,245 | -0.43(-0.46%) |
May 10, 2024 | 92.25 | 93.13 | 91.76 | 92.99 | 289,008 | +0.78(+0.85%) |
May 09, 2024 | 91.83 | 92.28 | 91.44 | 92.21 | 220,737 | +0.55(+0.60%) |
May 08, 2024 | 91.78 | 92.00 | 91.08 | 91.66 | 366,180 | -0.36(-0.39%) |
May 07, 2024 | 91.78 | 92.44 | 91.65 | 92.02 | 512,738 | +0.50(+0.55%) |
May 06, 2024 | 92.44 | 92.63 | 91.39 | 91.52 | 299,605 | -0.10(-0.11%) |
May 03, 2024 | 91.99 | 92.40 | 91.17 | 91.62 | 289,477 | +0.50(+0.55%) |
May 02, 2024 | 91.46 | 91.46 | 90.67 | 91.12 | 212,913 | +0.16(+0.18%) |
May 01, 2024 | 91.02 | 92.12 | 90.45 | 90.96 | 354,192 | -0.28(-0.31%) |
Apr 30, 2024 | 92.36 | 92.64 | 91.17 | 91.24 | 400,772 | -1.78(-1.91%) |
Apr 29, 2024 | 93.66 | 93.78 | 92.71 | 93.02 | 306,014 | -0.20(-0.21%) |
Apr 26, 2024 | 93.15 | 93.92 | 92.92 | 93.22 | 363,044 | -0.01(-0.01%) |
Apr 25, 2024 | 92.94 | 93.72 | 92.11 | 93.23 | 244,211 | -0.19(-0.20%) |
Apr 24, 2024 | 93.28 | 93.69 | 92.44 | 93.42 | 363,737 | +0.16(+0.17%) |
Apr 23, 2024 | 93.08 | 94.13 | 92.58 | 93.26 | 413,412 | +0.71(+0.77%) |
Apr 22, 2024 | 92.99 | 93.19 | 92.19 | 92.55 | 306,939 | +0.09(+0.10%) |
Apr 19, 2024 | 91.56 | 92.55 | 91.29 | 92.46 | 559,740 | +1.02(+1.12%) |
Apr 18, 2024 | 91.58 | 91.90 | 90.77 | 91.44 | 282,503 | +0.34(+0.37%) |
Apr 17, 2024 | 92.02 | 92.19 | 90.90 | 91.10 | 423,667 | -0.26(-0.28%) |
Apr 16, 2024 | 92.13 | 92.55 | 90.64 | 91.36 | 637,145 | -1.08(-1.17%) |
Apr 15, 2024 | 93.37 | 93.89 | 91.95 | 92.44 | 407,713 | -0.24(-0.26%) |
Apr 12, 2024 | 92.26 | 92.81 | 91.73 | 92.68 | 452,669 | -0.20(-0.22%) |
Apr 11, 2024 | 92.40 | 93.09 | 91.97 | 92.88 | 527,124 | -0.04(-0.04%) |
Apr 10, 2024 | 93.42 | 94.05 | 92.18 | 92.92 | 692,617 | -1.71(-1.81%) |
Apr 09, 2024 | 94.59 | 95.13 | 93.36 | 94.63 | 309,613 | +0.21(+0.22%) |
Apr 08, 2024 | 95.15 | 95.88 | 94.36 | 94.42 | 534,048 | -1.15(-1.20%) |
Apr 05, 2024 | 95.66 | 96.13 | 94.94 | 95.57 | 677,415 | +0.07(+0.07%) |
Apr 04, 2024 | 95.89 | 96.01 | 95.00 | 95.50 | 490,373 | +0.39(+0.41%) |
Apr 03, 2024 | 94.55 | 95.51 | 93.94 | 95.11 | 569,635 | +0.43(+0.45%) |
Apr 02, 2024 | 95.59 | 96.28 | 94.24 | 94.68 | 662,894 | -1.27(-1.32%) |
Apr 01, 2024 | 96.75 | 96.75 | 94.21 | 95.95 | 860,053 | -1.09(-1.12%) |
Mar 28, 2024 | 98.73 | 96.64 | 96.52 | 97.04 | 938,314 | -2.48(-2.49%) |
Mar 27, 2024 | 98.69 | 100.35 | 98.29 | 99.52 | 588,600 | +1.91(+1.96%) |
Mar 26, 2024 | 99.00 | 99.72 | 97.61 | 97.61 | 577,503 | -1.40(-1.41%) |
Mar 25, 2024 | 98.40 | 99.45 | 98.12 | 99.01 | 527,713 | +0.56(+0.57%) |
Mar 22, 2024 | 99.23 | 99.33 | 98.33 | 98.45 | 269,777 | -0.78(-0.79%) |
Mar 21, 2024 | 98.08 | 99.51 | 97.84 | 99.23 | 371,841 | +1.36(+1.39%) |
Mar 20, 2024 | 96.63 | 98.33 | 96.20 | 97.87 | 357,384 | +1.06(+1.09%) |
Mar 19, 2024 | 95.63 | 96.97 | 95.53 | 96.81 | 385,771 | +1.23(+1.29%) |
Mar 18, 2024 | 96.43 | 97.39 | 95.39 | 95.58 | 458,740 | -0.76(-0.79%) |
Mar 15, 2024 | 95.89 | 97.37 | 95.89 | 96.34 | 1,456,643 | -0.23(-0.24%) |
Mar 14, 2024 | 97.55 | 97.78 | 95.73 | 96.57 | 505,659 | -0.79(-0.81%) |
Mar 13, 2024 | 96.67 | 97.62 | 96.64 | 97.36 | 374,871 | +0.45(+0.46%) |
Mar 12, 2024 | 96.95 | 97.57 | 96.36 | 96.91 | 297,688 | +0.07(+0.07%) |
Mar 11, 2024 | 98.52 | 98.65 | 95.70 | 96.84 | 385,584 | -2.16(-2.18%) |
Mar 08, 2024 | 100.62 | 100.69 | 98.99 | 99.00 | 372,796 | -1.17(-1.17%) |
Mar 07, 2024 | 99.08 | 100.23 | 98.86 | 100.17 | 434,688 | +1.45(+1.47%) |
Mar 06, 2024 | 99.28 | 99.60 | 98.32 | 98.72 | 339,146 | -0.35(-0.35%) |
Mar 05, 2024 | 103.00 | 103.00 | 98.98 | 99.07 | 536,509 | -4.01(-3.89%) |
Mar 04, 2024 | 102.00 | 104.76 | 100.67 | 103.08 | 1,007,315 | +2.88(+2.87%) |