Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 572,776 | -0.10(-0.10%) |
May 17, 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 547,019 | -0.59(-0.60%) |
May 16, 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 781,875 | +0.00(+0.00%) |
May 15, 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 776,586 | +1.94(+2.02%) |
May 14, 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 1,081,446 | +3.13(+3.37%) |
May 13, 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 846,111 | -1.93(-2.04%) |
May 10, 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 783,053 | +0.07(+0.07%) |
May 09, 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 984,298 | +2.70(+2.94%) |
May 08, 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 649,901 | -1.43(-1.53%) |
May 07, 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 965,595 | +1.02(+1.10%) |
May 06, 2024 | 91.19 | 92.45 | 90.39 | 92.40 | 847,257 | +1.76(+1.94%) |
May 03, 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 801,800 | +0.89(+0.99%) |
May 02, 2024 | 89.81 | 90.05 | 87.95 | 89.75 | 1,259,418 | +0.10(+0.11%) |
May 01, 2024 | 89.03 | 91.03 | 88.81 | 89.65 | 742,416 | +0.59(+0.66%) |
Apr 30, 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 951,362 | -0.83(-0.92%) |
Apr 29, 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 1,718,210 | +1.05(+1.18%) |
Apr 26, 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 1,143,255 | -1.09(-1.21%) |
Apr 25, 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 842,092 | -0.27(-0.30%) |
Apr 24, 2024 | 91.14 | 92.11 | 90.15 | 90.20 | 1,004,335 | -1.48(-1.61%) |
Apr 23, 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 874,962 | +1.64(+1.82%) |
Apr 22, 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 912,061 | -0.38(-0.42%) |
Apr 19, 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 1,212,269 | +0.01(+0.01%) |
Apr 18, 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 1,575,895 | +0.55(+0.61%) |
Apr 17, 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 955,591 | -0.67(-0.74%) |
Apr 16, 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 1,183,113 | -1.51(-1.64%) |
Apr 15, 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 965,674 | -1.48(-1.58%) |
Apr 12, 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 977,998 | -2.60(-2.70%) |
Apr 11, 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 823,897 | -0.38(-0.39%) |
Apr 10, 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 1,140,022 | -2.42(-2.45%) |
Apr 09, 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 906,234 | +0.29(+0.29%) |
Apr 08, 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 916,610 | +0.03(+0.03%) |
Apr 05, 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 905,975 | -0.56(-0.56%) |
Apr 04, 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 1,377,432 | +0.20(+0.20%) |
Apr 03, 2024 | 98.08 | 99.17 | 97.78 | 98.96 | 773,560 | +0.90(+0.92%) |
Apr 02, 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 900,613 | -1.18(-1.19%) |
Apr 01, 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 877,679 | -2.22(-2.19%) |
Mar 28, 2024 | 102.17 | 101.76 | 101.76 | 101.46 | 887,890 | -0.38(-0.37%) |
Mar 27, 2024 | 101.80 | 102.03 | 101.29 | 101.84 | 986,336 | +1.11(+1.10%) |
Mar 26, 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 1,056,164 | -0.14(-0.14%) |
Mar 25, 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 862,408 | +0.45(+0.45%) |
Mar 22, 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 1,114,207 | -0.95(-0.94%) |
Mar 21, 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 878,501 | -0.29(-0.29%) |
Mar 20, 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 884,373 | -0.59(-0.58%) |
Mar 19, 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 1,999,372 | +1.43(+1.42%) |
Mar 18, 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 770,226 | +0.11(+0.11%) |
Mar 15, 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 1,283,323 | -0.79(-0.78%) |
Mar 14, 2024 | 101.71 | 101.94 | 100.81 | 101.50 | 1,224,090 | -0.86(-0.84%) |
Mar 13, 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 1,000,594 | +0.82(+0.81%) |
Mar 12, 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 751,313 | +0.10(+0.10%) |
Mar 11, 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 952,885 | -0.07(-0.07%) |
Mar 08, 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 997,660 | -0.57(-0.56%) |
Mar 07, 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 1,754,087 | +0.21(+0.21%) |
Mar 06, 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 1,440,869 | +0.45(+0.44%) |
Mar 05, 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 1,219,764 | -1.35(-1.31%) |
Mar 04, 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 1,758,022 | +0.58(+0.57%) |