Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 94.54 | 95.10 | 93.58 | 95.07 | 314,965 | +0.81(+0.86%) |
Mar 28, 2024 | 94.16 | 94.42 | 94.42 | 94.26 | 311,348 | +0.20(+0.21%) |
Mar 27, 2024 | 92.07 | 94.17 | 91.53 | 94.06 | 475,962 | +3.25(+3.58%) |
Mar 26, 2024 | 89.00 | 91.75 | 88.51 | 90.81 | 604,257 | -2.55(-2.73%) |
Mar 25, 2024 | 93.68 | 94.83 | 93.34 | 93.36 | 240,918 | -0.56(-0.60%) |
Mar 22, 2024 | 95.86 | 95.86 | 93.84 | 93.92 | 245,958 | -1.97(-2.05%) |
Mar 21, 2024 | 95.61 | 97.03 | 95.25 | 95.89 | 438,265 | +0.85(+0.89%) |
Mar 20, 2024 | 96.41 | 96.53 | 94.03 | 95.04 | 322,991 | -1.81(-1.87%) |
Mar 19, 2024 | 96.03 | 97.67 | 96.03 | 96.85 | 132,543 | +0.67(+0.70%) |
Mar 18, 2024 | 96.59 | 97.36 | 95.47 | 96.18 | 165,109 | -0.45(-0.47%) |
Mar 15, 2024 | 96.17 | 97.89 | 95.90 | 96.63 | 484,987 | -0.38(-0.39%) |
Mar 14, 2024 | 97.44 | 97.58 | 95.85 | 97.01 | 216,647 | -0.64(-0.66%) |
Mar 13, 2024 | 97.61 | 99.03 | 97.22 | 97.65 | 359,347 | +0.12(+0.12%) |
Mar 12, 2024 | 98.85 | 99.25 | 97.38 | 97.53 | 240,065 | -1.64(-1.65%) |
Mar 11, 2024 | 100.05 | 100.30 | 98.97 | 99.17 | 272,400 | -0.94(-0.94%) |
Mar 08, 2024 | 100.39 | 102.25 | 99.47 | 100.11 | 261,935 | +0.45(+0.45%) |
Mar 07, 2024 | 99.54 | 100.14 | 98.69 | 99.66 | 261,899 | +0.54(+0.54%) |
Mar 06, 2024 | 99.86 | 99.86 | 98.35 | 99.12 | 289,196 | -0.24(-0.24%) |
Mar 05, 2024 | 100.53 | 101.64 | 98.92 | 99.36 | 324,541 | -2.08(-2.05%) |
Mar 04, 2024 | 102.54 | 103.61 | 97.12 | 101.44 | 643,277 | -2.99(-2.87%) |