Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 91.99 | 92.70 | 91.61 | 92.65 | 3,170,890 | +1.25(+1.37%) |
May 16, 2024 | 92.46 | 92.77 | 90.66 | 91.40 | 4,941,781 | -1.39(-1.50%) |
May 15, 2024 | 92.01 | 92.94 | 91.72 | 92.79 | 1,430,435 | +1.27(+1.39%) |
May 14, 2024 | 90.77 | 91.67 | 90.27 | 91.52 | 1,886,976 | +0.70(+0.77%) |
May 13, 2024 | 91.12 | 91.19 | 89.92 | 90.82 | 3,208,734 | -0.42(-0.46%) |
May 10, 2024 | 91.87 | 92.18 | 90.91 | 91.24 | 1,844,844 | +0.26(+0.29%) |
May 09, 2024 | 90.84 | 91.31 | 90.18 | 90.98 | 2,391,091 | +0.25(+0.28%) |
May 08, 2024 | 89.63 | 90.77 | 88.94 | 90.73 | 3,648,688 | +0.90(+1.00%) |
May 07, 2024 | 88.65 | 90.24 | 87.90 | 89.83 | 2,983,923 | +1.37(+1.55%) |
May 06, 2024 | 88.05 | 89.52 | 87.64 | 88.46 | 4,550,416 | +1.76(+2.03%) |
May 03, 2024 | 87.98 | 89.48 | 85.88 | 86.70 | 6,850,531 | -6.13(-6.60%) |
May 02, 2024 | 93.26 | 93.83 | 91.59 | 92.83 | 4,135,223 | -0.15(-0.16%) |
May 01, 2024 | 93.16 | 94.25 | 92.20 | 92.98 | 3,435,868 | -0.32(-0.34%) |
Apr 30, 2024 | 93.19 | 94.10 | 92.33 | 93.30 | 3,620,264 | -0.07(-0.07%) |
Apr 29, 2024 | 93.45 | 94.18 | 92.43 | 93.37 | 2,663,753 | -0.11(-0.12%) |
Apr 26, 2024 | 92.45 | 93.94 | 92.29 | 93.48 | 1,974,295 | +1.47(+1.60%) |
Apr 25, 2024 | 91.27 | 92.62 | 90.48 | 92.01 | 2,567,918 | -0.47(-0.51%) |
Apr 24, 2024 | 91.92 | 93.20 | 90.87 | 92.48 | 4,270,054 | +1.93(+2.13%) |
Apr 23, 2024 | 89.31 | 90.60 | 89.17 | 90.55 | 1,530,355 | +1.94(+2.19%) |
Apr 22, 2024 | 88.86 | 89.31 | 88.08 | 88.61 | 2,250,925 | +0.23(+0.26%) |
Apr 19, 2024 | 89.25 | 89.98 | 87.44 | 88.38 | 2,490,576 | -0.57(-0.64%) |
Apr 18, 2024 | 90.28 | 90.74 | 88.83 | 88.95 | 1,195,586 | -0.60(-0.67%) |
Apr 17, 2024 | 91.46 | 91.49 | 88.85 | 89.55 | 1,836,621 | -1.31(-1.44%) |
Apr 16, 2024 | 91.17 | 91.71 | 90.45 | 90.86 | 1,837,263 | -0.40(-0.44%) |
Apr 15, 2024 | 93.36 | 93.50 | 90.91 | 91.26 | 1,562,443 | -0.64(-0.70%) |
Apr 12, 2024 | 91.86 | 92.70 | 91.45 | 91.90 | 1,509,544 | -1.25(-1.34%) |
Apr 11, 2024 | 92.69 | 93.84 | 92.35 | 93.15 | 1,542,503 | +0.18(+0.19%) |
Apr 10, 2024 | 92.14 | 93.78 | 91.43 | 92.97 | 1,628,953 | -0.51(-0.55%) |
Apr 09, 2024 | 94.47 | 94.55 | 92.32 | 93.48 | 2,259,987 | -0.51(-0.54%) |
Apr 08, 2024 | 95.04 | 95.39 | 93.89 | 93.99 | 1,878,579 | -0.80(-0.84%) |
Apr 05, 2024 | 92.86 | 95.03 | 92.69 | 94.79 | 2,126,053 | +2.51(+2.72%) |
Apr 04, 2024 | 94.38 | 94.74 | 92.26 | 92.28 | 2,867,115 | -1.09(-1.17%) |
Apr 03, 2024 | 92.53 | 93.94 | 92.32 | 93.37 | 2,721,359 | +0.84(+0.91%) |
Apr 02, 2024 | 93.80 | 93.80 | 92.36 | 92.53 | 3,436,141 | -1.07(-1.14%) |
Apr 01, 2024 | 94.91 | 94.92 | 93.38 | 93.60 | 1,331,423 | -1.33(-1.40%) |
Mar 28, 2024 | 95.15 | 95.39 | 94.48 | 94.93 | 2,557,672 | -0.31(-0.33%) |
Mar 27, 2024 | 94.78 | 95.39 | 93.81 | 95.24 | 2,461,313 | +0.81(+0.86%) |
Mar 26, 2024 | 94.30 | 95.03 | 94.17 | 94.43 | 1,945,829 | -0.03(-0.03%) |
Mar 25, 2024 | 95.23 | 96.15 | 94.34 | 94.46 | 2,405,280 | -0.26(-0.27%) |
Mar 22, 2024 | 94.93 | 95.07 | 93.97 | 94.72 | 1,574,818 | -0.36(-0.38%) |
Mar 21, 2024 | 94.08 | 95.26 | 93.81 | 95.08 | 2,453,549 | +1.42(+1.52%) |
Mar 20, 2024 | 91.66 | 93.70 | 91.36 | 93.66 | 2,648,140 | +2.12(+2.32%) |
Mar 19, 2024 | 91.25 | 91.75 | 90.69 | 91.54 | 1,627,257 | +0.35(+0.38%) |
Mar 18, 2024 | 91.04 | 91.74 | 90.44 | 91.19 | 1,473,172 | +0.74(+0.82%) |
Mar 15, 2024 | 90.08 | 91.24 | 90.08 | 90.45 | 2,658,644 | -0.54(-0.59%) |
Mar 14, 2024 | 90.93 | 91.38 | 90.21 | 90.99 | 2,037,361 | +0.48(+0.53%) |
Mar 13, 2024 | 91.05 | 91.10 | 90.08 | 90.51 | 2,311,816 | -0.33(-0.36%) |
Mar 12, 2024 | 89.33 | 91.00 | 88.69 | 90.84 | 1,810,674 | +1.34(+1.50%) |
Mar 11, 2024 | 89.44 | 89.84 | 88.81 | 89.50 | 2,127,392 | -0.85(-0.94%) |
Mar 08, 2024 | 91.26 | 91.65 | 89.67 | 90.35 | 1,962,439 | -0.79(-0.87%) |
Mar 07, 2024 | 90.89 | 91.38 | 90.25 | 91.14 | 2,339,453 | +0.92(+1.02%) |
Mar 06, 2024 | 90.66 | 91.15 | 90.06 | 90.22 | 2,579,473 | +0.29(+0.32%) |
Mar 05, 2024 | 91.12 | 91.22 | 89.49 | 89.93 | 4,327,366 | -1.57(-1.72%) |
Mar 04, 2024 | 91.63 | 92.32 | 91.30 | 91.50 | 1,914,157 | -0.09(-0.10%) |