Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.91 | 100.98 | 99.91 | 100.10 | 1,141,108 | -0.81(-0.80%) |
May 17, 2024 | 100.62 | 101.01 | 100.22 | 100.91 | 1,280,358 | +0.97(+0.97%) |
May 16, 2024 | 100.00 | 100.50 | 99.69 | 99.94 | 1,248,008 | -0.33(-0.33%) |
May 15, 2024 | 101.82 | 101.94 | 99.94 | 100.27 | 1,174,545 | -1.25(-1.23%) |
May 14, 2024 | 101.43 | 101.94 | 101.21 | 101.52 | 1,166,260 | +0.20(+0.20%) |
May 13, 2024 | 101.58 | 102.09 | 101.12 | 101.32 | 975,826 | -0.05(-0.05%) |
May 10, 2024 | 102.13 | 102.44 | 101.07 | 101.37 | 1,447,048 | -0.26(-0.26%) |
May 09, 2024 | 102.22 | 103.02 | 101.40 | 101.63 | 1,941,358 | -0.55(-0.54%) |
May 08, 2024 | 100.89 | 107.02 | 100.49 | 102.18 | 3,123,181 | +0.73(+0.72%) |
May 07, 2024 | 100.11 | 102.61 | 99.57 | 101.45 | 2,684,565 | +1.71(+1.71%) |
May 06, 2024 | 100.00 | 100.49 | 99.25 | 99.74 | 1,621,008 | +0.62(+0.63%) |
May 03, 2024 | 99.09 | 99.77 | 98.90 | 99.12 | 1,506,979 | +0.34(+0.34%) |
May 02, 2024 | 99.89 | 100.50 | 98.49 | 98.78 | 1,597,517 | -0.74(-0.74%) |
May 01, 2024 | 100.30 | 100.77 | 99.01 | 99.52 | 1,935,706 | -0.45(-0.45%) |
Apr 30, 2024 | 101.08 | 101.42 | 99.86 | 99.97 | 2,443,630 | -1.73(-1.70%) |
Apr 29, 2024 | 102.55 | 102.82 | 100.94 | 101.70 | 2,104,049 | -0.43(-0.42%) |
Apr 26, 2024 | 101.33 | 102.55 | 100.75 | 102.13 | 2,651,865 | +2.45(+2.46%) |
Apr 25, 2024 | 100.69 | 101.00 | 99.19 | 99.68 | 1,717,973 | -1.10(-1.09%) |
Apr 24, 2024 | 100.04 | 100.81 | 99.75 | 100.78 | 1,127,517 | +0.23(+0.23%) |
Apr 23, 2024 | 99.73 | 100.96 | 99.62 | 100.55 | 1,093,910 | -0.04(-0.04%) |
Apr 22, 2024 | 100.53 | 101.13 | 99.64 | 100.59 | 1,513,203 | -0.15(-0.15%) |
Apr 19, 2024 | 99.69 | 100.82 | 99.17 | 100.74 | 2,027,309 | +1.34(+1.35%) |
Apr 18, 2024 | 100.57 | 100.57 | 98.90 | 99.40 | 1,954,618 | -0.30(-0.30%) |
Apr 17, 2024 | 99.82 | 100.28 | 99.14 | 99.70 | 1,730,021 | +0.55(+0.55%) |
Apr 16, 2024 | 100.06 | 100.09 | 98.70 | 99.15 | 1,371,807 | -1.31(-1.30%) |
Apr 15, 2024 | 102.16 | 102.63 | 99.62 | 100.46 | 1,240,514 | -1.07(-1.05%) |
Apr 12, 2024 | 102.59 | 103.35 | 101.22 | 101.53 | 1,427,839 | -1.38(-1.34%) |
Apr 11, 2024 | 103.50 | 103.79 | 102.62 | 102.91 | 1,071,060 | -0.62(-0.60%) |
Apr 10, 2024 | 103.70 | 104.86 | 102.91 | 103.53 | 1,425,460 | -1.23(-1.17%) |
Apr 09, 2024 | 104.47 | 105.49 | 104.10 | 104.76 | 956,418 | +0.93(+0.90%) |
Apr 08, 2024 | 104.93 | 105.27 | 103.67 | 103.83 | 1,764,255 | -0.95(-0.91%) |
Apr 05, 2024 | 104.66 | 105.03 | 103.63 | 104.78 | 1,081,620 | +0.38(+0.36%) |
Apr 04, 2024 | 106.54 | 106.69 | 104.00 | 104.40 | 1,626,783 | -1.46(-1.38%) |
Apr 03, 2024 | 104.80 | 106.14 | 104.80 | 105.86 | 2,178,290 | +1.68(+1.61%) |
Apr 02, 2024 | 103.75 | 104.35 | 102.89 | 104.18 | 2,108,548 | +2.11(+2.07%) |
Apr 01, 2024 | 102.08 | 102.25 | 101.15 | 102.07 | 1,319,030 | -0.21(-0.21%) |
Mar 28, 2024 | 103.04 | 102.53 | 102.13 | 102.28 | 1,962,099 | -0.67(-0.65%) |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 2,273,728 | +1.81(+1.79%) |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 2,552,367 | +0.65(+0.65%) |
Mar 25, 2024 | 101.05 | 101.31 | 100.28 | 100.49 | 1,400,018 | -0.49(-0.49%) |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 1,230,591 | -0.27(-0.27%) |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 1,461,982 | -1.04(-1.02%) |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 2,946,648 | +2.46(+2.46%) |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 2,395,122 | -0.02(-0.02%) |
Mar 18, 2024 | 100.37 | 101.14 | 99.78 | 99.85 | 1,934,060 | -0.06(-0.06%) |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 7,150,267 | -0.09(-0.09%) |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 2,677,477 | -1.71(-1.68%) |
Mar 13, 2024 | 101.22 | 102.53 | 101.22 | 101.71 | 2,721,207 | +1.18(+1.17%) |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 2,600,471 | -0.13(-0.13%) |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 2,709,055 | +1.72(+1.74%) |
Mar 08, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 1,797,526 | -0.08(-0.08%) |
Mar 07, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 2,121,087 | -0.89(-0.89%) |
Mar 06, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 3,119,717 | -1.57(-1.55%) |
Mar 05, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 1,834,262 | -0.18(-0.18%) |
Mar 04, 2024 | 100.00 | 102.92 | 99.62 | 101.66 | 3,839,864 | +2.21(+2.22%) |