Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 95.84 | 96.78 | 94.58 | 94.63 | 84,962 | -1.38(-1.44%) |
May 17, 2024 | 94.56 | 96.01 | 94.13 | 96.01 | 122,717 | +1.32(+1.39%) |
May 16, 2024 | 96.69 | 96.81 | 94.58 | 94.69 | 140,690 | -1.98(-2.05%) |
May 15, 2024 | 96.51 | 97.56 | 96.29 | 96.67 | 105,348 | +1.37(+1.44%) |
May 14, 2024 | 96.09 | 96.36 | 94.71 | 95.30 | 76,089 | +0.40(+0.42%) |
May 13, 2024 | 96.90 | 96.90 | 94.90 | 94.90 | 104,138 | -0.95(-0.99%) |
May 10, 2024 | 95.02 | 95.95 | 93.94 | 95.85 | 90,903 | +0.76(+0.80%) |
May 09, 2024 | 93.75 | 95.58 | 93.23 | 95.09 | 98,544 | +1.92(+2.06%) |
May 08, 2024 | 93.97 | 94.53 | 92.61 | 93.17 | 185,248 | -1.31(-1.39%) |
May 07, 2024 | 95.85 | 96.11 | 94.40 | 94.48 | 103,500 | -0.97(-1.02%) |
May 06, 2024 | 94.95 | 97.01 | 94.95 | 95.45 | 68,748 | +1.00(+1.06%) |
May 03, 2024 | 95.02 | 96.42 | 93.67 | 94.45 | 67,912 | +1.08(+1.16%) |
May 02, 2024 | 93.76 | 94.26 | 92.56 | 93.37 | 101,631 | +0.33(+0.35%) |
May 01, 2024 | 92.14 | 95.09 | 91.32 | 93.04 | 234,378 | +0.96(+1.04%) |
Apr 30, 2024 | 93.36 | 93.37 | 91.96 | 92.08 | 106,285 | -1.98(-2.11%) |
Apr 29, 2024 | 93.42 | 94.38 | 92.79 | 94.06 | 82,916 | +1.14(+1.23%) |
Apr 26, 2024 | 92.02 | 93.74 | 92.02 | 92.92 | 73,627 | +1.25(+1.36%) |
Apr 25, 2024 | 90.68 | 92.34 | 89.04 | 91.67 | 102,816 | -0.50(-0.54%) |
Apr 24, 2024 | 92.92 | 93.97 | 90.68 | 92.17 | 118,157 | -0.74(-0.80%) |
Apr 23, 2024 | 90.50 | 93.40 | 90.50 | 92.91 | 139,886 | +2.61(+2.89%) |
Apr 22, 2024 | 90.50 | 91.10 | 89.61 | 90.30 | 207,792 | +0.10(+0.11%) |
Apr 19, 2024 | 89.70 | 90.92 | 88.63 | 90.20 | 150,242 | +0.10(+0.11%) |
Apr 18, 2024 | 92.09 | 92.48 | 89.93 | 90.10 | 158,062 | -1.29(-1.41%) |
Apr 17, 2024 | 93.06 | 93.06 | 90.52 | 91.39 | 117,972 | -1.11(-1.20%) |
Apr 16, 2024 | 93.72 | 93.72 | 91.73 | 92.50 | 150,581 | -2.07(-2.19%) |
Apr 15, 2024 | 96.91 | 97.75 | 93.81 | 94.57 | 105,114 | -1.45(-1.51%) |
Apr 12, 2024 | 96.52 | 97.67 | 95.24 | 96.02 | 148,146 | -1.20(-1.23%) |
Apr 11, 2024 | 98.20 | 98.20 | 96.52 | 97.22 | 90,143 | -0.37(-0.38%) |
Apr 10, 2024 | 98.34 | 99.33 | 96.28 | 97.59 | 92,272 | -3.53(-3.49%) |
Apr 09, 2024 | 102.09 | 102.09 | 99.17 | 101.12 | 54,654 | -0.53(-0.52%) |
Apr 08, 2024 | 102.88 | 103.42 | 101.55 | 101.65 | 85,115 | -0.14(-0.14%) |
Apr 05, 2024 | 99.63 | 102.43 | 99.36 | 101.79 | 92,663 | +1.99(+1.99%) |
Apr 04, 2024 | 102.18 | 103.22 | 99.25 | 99.80 | 106,019 | -1.51(-1.49%) |
Apr 03, 2024 | 98.13 | 102.05 | 98.13 | 101.31 | 76,766 | +2.86(+2.91%) |
Apr 02, 2024 | 99.17 | 99.22 | 97.30 | 98.45 | 129,554 | -1.56(-1.56%) |
Apr 01, 2024 | 102.27 | 102.50 | 99.54 | 100.01 | 57,275 | -1.65(-1.62%) |
Mar 28, 2024 | 101.55 | 102.38 | 100.58 | 101.66 | 125,831 | +0.61(+0.60%) |
Mar 27, 2024 | 101.60 | 102.05 | 100.56 | 101.05 | 85,692 | +0.44(+0.44%) |
Mar 26, 2024 | 99.74 | 100.75 | 99.47 | 100.61 | 88,141 | +1.31(+1.32%) |
Mar 25, 2024 | 100.58 | 100.89 | 99.29 | 99.30 | 48,629 | -0.80(-0.80%) |
Mar 22, 2024 | 102.06 | 102.06 | 98.82 | 100.10 | 86,852 | -2.21(-2.16%) |
Mar 21, 2024 | 98.98 | 103.45 | 97.54 | 102.31 | 193,581 | +4.31(+4.40%) |
Mar 20, 2024 | 97.61 | 98.51 | 96.19 | 98.00 | 231,068 | +0.50(+0.51%) |
Mar 19, 2024 | 95.02 | 97.58 | 94.94 | 97.50 | 128,654 | +2.31(+2.43%) |
Mar 18, 2024 | 95.51 | 96.85 | 93.27 | 95.19 | 146,454 | +0.43(+0.45%) |
Mar 15, 2024 | 92.57 | 94.85 | 92.57 | 94.76 | 494,296 | +1.54(+1.65%) |
Mar 14, 2024 | 94.04 | 94.46 | 92.01 | 93.22 | 110,129 | -1.41(-1.49%) |
Mar 13, 2024 | 95.12 | 95.90 | 94.23 | 94.63 | 79,612 | -0.83(-0.87%) |
Mar 12, 2024 | 95.82 | 96.09 | 94.45 | 95.46 | 91,583 | -0.11(-0.12%) |
Mar 11, 2024 | 96.25 | 96.25 | 93.33 | 95.57 | 89,556 | -0.47(-0.49%) |
Mar 08, 2024 | 97.22 | 97.56 | 95.30 | 96.04 | 154,982 | -0.19(-0.20%) |
Mar 07, 2024 | 95.21 | 96.40 | 94.26 | 96.23 | 115,136 | +1.48(+1.56%) |
Mar 06, 2024 | 94.56 | 95.51 | 93.21 | 94.75 | 136,535 | +1.54(+1.65%) |
Mar 05, 2024 | 96.28 | 96.28 | 93.00 | 93.21 | 119,954 | -3.53(-3.65%) |
Mar 04, 2024 | 103.10 | 104.19 | 95.67 | 96.74 | 173,970 | -5.53(-5.41%) |