Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 104.12 | 105.55 | 103.00 | 104.32 | 307,388 | -0.17(-0.16%) |
May 21, 2024 | 102.94 | 104.53 | 102.79 | 104.49 | 191,230 | +1.15(+1.11%) |
May 20, 2024 | 100.99 | 103.40 | 100.96 | 103.34 | 269,212 | +2.12(+2.09%) |
May 17, 2024 | 99.86 | 101.39 | 99.42 | 101.22 | 212,523 | +1.64(+1.65%) |
May 16, 2024 | 100.33 | 100.77 | 99.54 | 99.58 | 129,135 | -1.09(-1.08%) |
May 15, 2024 | 101.77 | 102.39 | 100.59 | 100.67 | 147,988 | -0.58(-0.57%) |
May 14, 2024 | 101.93 | 101.93 | 100.32 | 101.25 | 133,036 | +0.25(+0.25%) |
May 13, 2024 | 101.74 | 101.92 | 100.59 | 101.00 | 147,274 | -0.26(-0.26%) |
May 10, 2024 | 100.62 | 102.25 | 100.45 | 101.26 | 175,931 | +0.99(+0.99%) |
May 09, 2024 | 99.00 | 100.62 | 97.74 | 100.27 | 320,040 | +0.93(+0.94%) |
May 08, 2024 | 99.04 | 99.75 | 98.41 | 99.34 | 140,155 | -0.09(-0.09%) |
May 07, 2024 | 99.93 | 100.19 | 98.96 | 99.43 | 233,703 | +0.07(+0.07%) |
May 06, 2024 | 99.93 | 100.00 | 98.63 | 99.36 | 230,659 | -0.17(-0.17%) |
May 03, 2024 | 100.62 | 100.62 | 96.96 | 99.53 | 339,091 | +1.07(+1.09%) |
May 02, 2024 | 98.47 | 102.73 | 97.99 | 98.46 | 625,333 | +4.92(+5.26%) |
May 01, 2024 | 95.34 | 96.36 | 93.07 | 93.54 | 999,022 | -0.95(-1.01%) |
Apr 30, 2024 | 94.82 | 95.27 | 94.21 | 94.49 | 241,847 | -0.78(-0.82%) |
Apr 29, 2024 | 94.37 | 96.01 | 94.37 | 95.27 | 250,280 | +1.18(+1.25%) |
Apr 26, 2024 | 95.46 | 96.03 | 93.85 | 94.09 | 288,866 | -1.21(-1.27%) |
Apr 25, 2024 | 95.38 | 96.41 | 93.27 | 95.30 | 307,023 | -0.64(-0.67%) |
Apr 24, 2024 | 95.36 | 96.17 | 94.04 | 95.94 | 178,478 | +0.09(+0.09%) |
Apr 23, 2024 | 95.30 | 96.82 | 95.30 | 95.85 | 146,121 | +0.45(+0.47%) |
Apr 22, 2024 | 92.71 | 95.84 | 92.12 | 95.40 | 299,409 | +3.64(+3.97%) |
Apr 19, 2024 | 91.27 | 92.39 | 91.20 | 91.76 | 260,501 | +0.51(+0.56%) |
Apr 18, 2024 | 92.59 | 92.59 | 90.95 | 91.25 | 272,732 | -0.97(-1.05%) |
Apr 17, 2024 | 92.60 | 93.60 | 92.08 | 92.22 | 162,144 | +0.07(+0.08%) |
Apr 16, 2024 | 91.49 | 92.72 | 91.29 | 92.15 | 134,765 | -0.01(-0.01%) |
Apr 15, 2024 | 93.31 | 93.96 | 91.91 | 92.16 | 170,968 | -0.86(-0.92%) |
Apr 12, 2024 | 95.34 | 95.75 | 92.89 | 93.02 | 315,922 | -2.93(-3.05%) |
Apr 11, 2024 | 96.16 | 96.97 | 95.33 | 95.95 | 258,697 | -0.33(-0.34%) |
Apr 10, 2024 | 96.58 | 97.38 | 95.60 | 96.28 | 220,027 | -1.18(-1.21%) |
Apr 09, 2024 | 96.91 | 97.47 | 95.67 | 97.46 | 365,722 | +0.46(+0.47%) |
Apr 08, 2024 | 97.32 | 97.72 | 96.62 | 97.00 | 195,263 | +0.38(+0.39%) |
Apr 05, 2024 | 94.94 | 96.62 | 94.74 | 96.62 | 165,909 | +1.64(+1.73%) |
Apr 04, 2024 | 95.20 | 96.53 | 94.66 | 94.98 | 244,439 | +0.75(+0.80%) |
Apr 03, 2024 | 93.61 | 97.11 | 93.61 | 94.23 | 258,104 | -0.22(-0.23%) |
Apr 02, 2024 | 94.80 | 95.25 | 92.90 | 94.45 | 320,683 | -0.62(-0.65%) |