Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.23 | 101.45 | 100.05 | 100.28 | 2,662,272 | -1.15(-1.13%) |
May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 3,260,560 | -0.98(-0.96%) |
May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 3,168,240 | -2.73(-2.60%) |
May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 3,737,475 | -3.73(-3.43%) |
May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 2,574,234 | -1.71(-1.55%) |
May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 6,284,961 | -2.01(-1.79%) |
May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 9,221,298 | +1.84(+1.66%) |
May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 4,113,255 | +1.33(+1.22%) |
May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 2,762,442 | -2.37(-2.12%) |
May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 3,632,123 | +3.13(+2.88%) |
May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 2,806,615 | -2.21(-1.99%) |
May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 1,401,700 | +1.27(+1.16%) |
May 08, 2024 | 108.19 | 109.92 | 107.90 | 109.60 | 1,682,381 | -0.93(-0.84%) |
May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 3,102,189 | -2.80(-2.47%) |
May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 1,880,715 | -0.08(-0.07%) |
May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 3,724,512 | +1.66(+1.49%) |
May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 6,901,983 | +7.43(+7.12%) |
May 01, 2024 | 103.50 | 105.52 | 102.88 | 104.32 | 2,636,585 | +0.92(+0.89%) |
Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 3,577,692 | -2.77(-2.61%) |
Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 9,590,243 | +5.65(+5.62%) |
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 4,816,714 | +0.62(+0.62%) |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 1,566,699 | +0.71(+0.72%) |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 2,929,743 | +0.96(+0.98%) |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 2,360,052 | +0.98(+1.01%) |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.25 | 2,852,103 | +2.20(+2.31%) |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 1,848,153 | -0.53(-0.55%) |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 2,595,470 | +1.17(+1.24%) |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 2,850,245 | -1.71(-1.78%) |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 3,339,932 | -0.09(-0.09%) |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 3,471,958 | -1.33(-1.36%) |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 5,304,924 | -4.78(-4.67%) |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 2,042,249 | +0.71(+0.70%) |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 2,897,500 | -1.89(-1.83%) |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 2,481,214 | +0.45(+0.44%) |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 4,435,637 | -3.44(-3.23%) |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 3,056,537 | -1.98(-1.83%) |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 2,413,690 | +0.15(+0.14%) |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 1,917,287 | -0.21(-0.19%) |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 1,997,732 | +0.09(+0.08%) |
Apr 01, 2024 | 107.00 | 109.25 | 106.63 | 108.44 | 3,000,270 | +3.16(+3.00%) |
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 3,016,183 | +0.29(+0.28%) |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 3,085,378 | +1.33(+1.28%) |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 4,036,694 | -2.00(-1.89%) |
Mar 25, 2024 | 104.32 | 105.99 | 102.01 | 105.66 | 6,534,889 | +3.48(+3.41%) |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 6,097,979 | +0.48(+0.47%) |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 2,577,390 | -2.19(-2.11%) |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 2,426,298 | -0.28(-0.27%) |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 1,540,555 | -0.60(-0.57%) |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 1,678,196 | +0.91(+0.88%) |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 1,970,267 | -0.78(-0.75%) |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 2,691,884 | -3.25(-3.01%) |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 4,795,481 | +2.62(+2.49%) |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 4,527,600 | +3.98(+3.93%) |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 3,295,509 | +3.02(+3.07%) |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 2,326,167 | +0.46(+0.47%) |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 3,640,573 | -1.57(-1.58%) |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 3,783,558 | +1.13(+1.15%) |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 3,782,292 | -2.47(-2.45%) |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 4,622,922 | -3.30(-3.17%) |