Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.90 | 105.01 | 103.89 | 104.64 | 1,865,457 | +0.49(+0.47%) |
May 16, 2024 | 107.00 | 107.29 | 104.11 | 104.15 | 5,011,664 | -3.52(-3.27%) |
May 15, 2024 | 103.00 | 107.94 | 102.54 | 107.67 | 4,534,243 | +5.23(+5.11%) |
May 14, 2024 | 100.00 | 102.44 | 100.00 | 102.44 | 4,082,529 | +2.20(+2.19%) |
May 13, 2024 | 104.23 | 104.40 | 100.07 | 100.24 | 4,755,848 | -2.89(-2.80%) |
May 10, 2024 | 102.87 | 103.28 | 102.05 | 103.13 | 4,234,955 | +1.08(+1.06%) |
May 09, 2024 | 99.48 | 102.14 | 99.43 | 102.05 | 4,612,868 | +2.55(+2.56%) |
May 08, 2024 | 98.47 | 99.81 | 97.41 | 99.50 | 2,255,657 | +0.13(+0.13%) |
May 07, 2024 | 98.05 | 99.64 | 97.00 | 99.37 | 4,604,529 | +1.29(+1.31%) |
May 06, 2024 | 95.69 | 98.16 | 94.49 | 98.08 | 3,230,503 | +3.23(+3.41%) |
May 03, 2024 | 99.42 | 100.00 | 94.76 | 94.85 | 5,841,715 | -2.12(-2.18%) |
May 02, 2024 | 94.63 | 97.03 | 93.77 | 96.96 | 6,515,313 | +2.01(+2.11%) |
May 01, 2024 | 95.64 | 97.40 | 93.87 | 94.96 | 5,707,571 | +2.05(+2.20%) |
Apr 30, 2024 | 93.72 | 95.05 | 92.82 | 92.91 | 3,470,737 | -2.21(-2.32%) |
Apr 29, 2024 | 95.44 | 95.95 | 94.13 | 95.12 | 3,234,699 | -0.26(-0.27%) |
Apr 26, 2024 | 95.66 | 96.69 | 94.56 | 95.38 | 1,969,247 | +0.67(+0.71%) |
Apr 25, 2024 | 93.58 | 96.06 | 93.45 | 94.71 | 4,953,478 | -1.90(-1.96%) |
Apr 24, 2024 | 98.25 | 98.38 | 95.82 | 96.60 | 3,645,434 | -1.20(-1.22%) |
Apr 23, 2024 | 94.84 | 98.02 | 94.20 | 97.80 | 3,030,856 | +3.49(+3.70%) |
Apr 22, 2024 | 93.93 | 95.06 | 92.59 | 94.31 | 3,085,042 | +1.85(+2.00%) |
Apr 19, 2024 | 93.55 | 94.08 | 91.76 | 92.46 | 4,480,620 | -0.73(-0.78%) |
Apr 18, 2024 | 94.80 | 95.72 | 92.96 | 93.19 | 4,653,210 | -1.28(-1.35%) |
Apr 17, 2024 | 97.03 | 97.22 | 93.88 | 94.47 | 2,356,400 | -1.66(-1.72%) |
Apr 16, 2024 | 95.66 | 96.92 | 93.94 | 96.13 | 4,917,830 | +0.45(+0.47%) |
Apr 15, 2024 | 98.64 | 99.05 | 94.95 | 95.68 | 3,356,348 | -1.45(-1.49%) |
Apr 12, 2024 | 98.92 | 99.66 | 96.72 | 97.12 | 2,834,514 | -3.15(-3.15%) |
Apr 11, 2024 | 98.82 | 102.58 | 98.79 | 100.28 | 5,805,859 | +1.44(+1.45%) |
Apr 10, 2024 | 96.97 | 101.06 | 96.85 | 98.84 | 3,814,866 | -1.26(-1.26%) |
Apr 09, 2024 | 101.83 | 102.42 | 98.81 | 100.10 | 1,925,687 | -1.38(-1.36%) |
Apr 08, 2024 | 100.83 | 101.94 | 100.60 | 101.48 | 2,081,884 | +0.72(+0.71%) |
Apr 05, 2024 | 98.76 | 101.30 | 98.29 | 100.76 | 2,667,644 | +2.76(+2.81%) |
Apr 04, 2024 | 100.03 | 101.11 | 97.63 | 98.00 | 2,160,375 | -1.38(-1.39%) |
Apr 03, 2024 | 97.77 | 100.11 | 97.77 | 99.38 | 2,133,621 | +1.65(+1.69%) |
Apr 02, 2024 | 98.70 | 98.70 | 96.44 | 97.73 | 2,265,941 | -2.10(-2.10%) |
Apr 01, 2024 | 100.07 | 100.80 | 99.40 | 99.83 | 2,320,795 | -0.58(-0.58%) |
Mar 28, 2024 | 100.43 | 101.30 | 99.57 | 100.41 | 3,276,454 | +0.07(+0.07%) |
Mar 27, 2024 | 101.77 | 102.27 | 99.92 | 100.34 | 3,262,564 | -0.54(-0.53%) |
Mar 26, 2024 | 101.36 | 101.74 | 100.68 | 100.88 | 2,334,022 | +0.20(+0.20%) |
Mar 25, 2024 | 100.59 | 101.59 | 100.59 | 100.68 | 1,941,376 | +0.09(+0.09%) |
Mar 22, 2024 | 101.49 | 101.49 | 100.09 | 100.59 | 2,593,351 | -0.88(-0.87%) |
Mar 21, 2024 | 99.15 | 103.30 | 99.15 | 101.47 | 4,767,945 | +3.03(+3.08%) |
Mar 20, 2024 | 95.75 | 98.53 | 95.32 | 98.43 | 2,841,613 | +2.84(+2.97%) |
Mar 19, 2024 | 94.98 | 96.39 | 94.50 | 95.60 | 2,031,179 | +0.61(+0.64%) |
Mar 18, 2024 | 97.16 | 97.33 | 94.72 | 94.99 | 3,956,690 | -1.55(-1.60%) |
Mar 15, 2024 | 95.74 | 97.48 | 95.74 | 96.53 | 3,062,744 | -0.14(-0.14%) |
Mar 14, 2024 | 98.43 | 98.58 | 95.77 | 96.67 | 1,961,478 | -1.12(-1.14%) |
Mar 13, 2024 | 98.83 | 100.22 | 97.55 | 97.79 | 3,892,835 | -1.22(-1.23%) |
Mar 12, 2024 | 97.83 | 99.24 | 97.36 | 99.01 | 1,807,181 | +1.79(+1.84%) |
Mar 11, 2024 | 98.10 | 98.35 | 96.85 | 97.22 | 3,485,669 | -1.26(-1.28%) |
Mar 08, 2024 | 98.25 | 99.50 | 97.83 | 98.48 | 3,113,289 | +0.67(+0.68%) |
Mar 07, 2024 | 96.72 | 98.34 | 96.72 | 97.81 | 2,602,714 | +0.98(+1.01%) |
Mar 06, 2024 | 97.34 | 98.24 | 96.42 | 96.83 | 3,425,371 | +0.39(+0.40%) |
Mar 05, 2024 | 97.83 | 98.07 | 96.14 | 96.44 | 3,228,128 | -2.01(-2.04%) |
Mar 04, 2024 | 95.80 | 99.30 | 95.31 | 98.45 | 7,652,699 | -0.31(-0.31%) |