Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 96.74 | 97.17 | 94.40 | 95.11 | 742,911 | -1.81(-1.87%) |
May 21, 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 900,510 | +3.67(+3.94%) |
May 20, 2024 | 93.52 | 94.44 | 92.40 | 93.25 | 527,422 | +0.13(+0.14%) |
May 17, 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 820,376 | -1.71(-1.80%) |
May 16, 2024 | 95.00 | 95.00 | 93.67 | 94.83 | 1,148,576 | +0.15(+0.16%) |
May 15, 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 716,213 | +1.69(+1.82%) |
May 14, 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 778,580 | +0.93(+1.01%) |
May 13, 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 644,449 | +0.60(+0.66%) |
May 10, 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 1,157,522 | -0.09(-0.10%) |
May 09, 2024 | 97.28 | 99.55 | 89.53 | 91.55 | 1,192,278 | -4.97(-5.15%) |
May 08, 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 658,801 | -1.32(-1.35%) |
May 07, 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 1,044,840 | +2.91(+3.07%) |
May 06, 2024 | 93.66 | 95.28 | 93.58 | 94.93 | 466,559 | +1.97(+2.12%) |
May 03, 2024 | 92.44 | 93.89 | 92.30 | 92.96 | 430,376 | +1.76(+1.93%) |
May 02, 2024 | 91.25 | 91.52 | 90.63 | 91.20 | 669,488 | +1.26(+1.40%) |
May 01, 2024 | 89.26 | 91.77 | 88.50 | 89.94 | 438,597 | +0.68(+0.76%) |
Apr 30, 2024 | 91.35 | 91.54 | 89.05 | 89.26 | 550,573 | -2.81(-3.05%) |
Apr 29, 2024 | 92.37 | 92.45 | 91.09 | 92.07 | 446,679 | +0.76(+0.83%) |
Apr 26, 2024 | 92.78 | 93.18 | 91.11 | 91.31 | 415,664 | -1.60(-1.72%) |
Apr 25, 2024 | 92.07 | 92.96 | 90.98 | 92.91 | 538,783 | -0.64(-0.68%) |
Apr 24, 2024 | 93.54 | 93.97 | 91.93 | 93.55 | 624,319 | -0.52(-0.55%) |
Apr 23, 2024 | 91.39 | 94.25 | 90.92 | 94.07 | 906,914 | +3.70(+4.09%) |
Apr 22, 2024 | 88.49 | 90.41 | 88.49 | 90.37 | 584,212 | +3.18(+3.65%) |
Apr 19, 2024 | 87.64 | 88.61 | 86.09 | 87.19 | 585,558 | -0.87(-0.99%) |
Apr 18, 2024 | 88.66 | 89.78 | 88.01 | 88.06 | 647,134 | -0.41(-0.46%) |
Apr 17, 2024 | 90.61 | 90.61 | 87.95 | 88.47 | 674,740 | -1.25(-1.39%) |
Apr 16, 2024 | 91.46 | 91.62 | 89.67 | 89.72 | 685,856 | -2.20(-2.39%) |
Apr 15, 2024 | 94.04 | 94.81 | 91.83 | 91.92 | 539,704 | -1.00(-1.08%) |
Apr 12, 2024 | 94.46 | 95.53 | 92.69 | 92.92 | 340,589 | -2.87(-3.00%) |
Apr 11, 2024 | 96.52 | 96.52 | 95.16 | 95.79 | 527,479 | -0.93(-0.96%) |
Apr 10, 2024 | 97.99 | 99.02 | 96.06 | 96.72 | 858,009 | -2.62(-2.64%) |
Apr 09, 2024 | 100.69 | 101.03 | 98.72 | 99.34 | 353,832 | -0.99(-0.99%) |
Apr 08, 2024 | 99.41 | 101.00 | 99.32 | 100.33 | 456,294 | +1.38(+1.39%) |
Apr 05, 2024 | 99.05 | 100.44 | 98.53 | 98.95 | 751,320 | -0.39(-0.39%) |
Apr 04, 2024 | 103.05 | 103.48 | 99.09 | 99.34 | 450,080 | -2.58(-2.53%) |
Apr 03, 2024 | 100.01 | 102.54 | 100.01 | 101.92 | 519,412 | +1.09(+1.08%) |
Apr 02, 2024 | 100.00 | 101.22 | 99.11 | 100.83 | 637,399 | -0.20(-0.20%) |
Apr 01, 2024 | 101.90 | 103.06 | 101.02 | 101.03 | 388,195 | -1.06(-1.04%) |
Mar 28, 2024 | 104.50 | 102.23 | 101.84 | 102.09 | 698,560 | -1.89(-1.82%) |
Mar 27, 2024 | 104.85 | 105.07 | 102.74 | 103.98 | 432,660 | -0.52(-0.50%) |
Mar 26, 2024 | 105.54 | 106.34 | 104.25 | 104.50 | 655,836 | -1.75(-1.65%) |
Mar 25, 2024 | 105.29 | 106.66 | 104.86 | 106.25 | 493,710 | +1.37(+1.31%) |
Mar 22, 2024 | 108.48 | 108.90 | 104.84 | 104.88 | 726,710 | -2.32(-2.16%) |
Mar 21, 2024 | 103.41 | 107.59 | 103.17 | 107.20 | 834,662 | +4.51(+4.39%) |
Mar 20, 2024 | 100.72 | 103.14 | 100.66 | 102.69 | 485,616 | +2.42(+2.41%) |
Mar 19, 2024 | 98.99 | 100.60 | 98.99 | 100.27 | 444,258 | +0.85(+0.85%) |
Mar 18, 2024 | 100.41 | 100.78 | 99.08 | 99.42 | 487,428 | -0.39(-0.39%) |
Mar 15, 2024 | 99.83 | 101.29 | 99.05 | 99.81 | 1,260,703 | -0.79(-0.79%) |
Mar 14, 2024 | 101.82 | 102.27 | 99.73 | 100.60 | 770,556 | -1.51(-1.48%) |
Mar 13, 2024 | 101.63 | 103.10 | 101.42 | 102.11 | 637,610 | +0.28(+0.27%) |
Mar 12, 2024 | 100.18 | 102.23 | 99.67 | 101.83 | 746,838 | +1.53(+1.53%) |
Mar 11, 2024 | 100.50 | 100.68 | 98.68 | 100.30 | 531,767 | -1.04(-1.03%) |
Mar 08, 2024 | 101.71 | 103.11 | 100.77 | 101.34 | 578,670 | -0.49(-0.48%) |
Mar 07, 2024 | 100.73 | 102.61 | 100.50 | 101.83 | 594,667 | +1.05(+1.04%) |
Mar 06, 2024 | 100.19 | 100.88 | 99.04 | 100.78 | 613,436 | +1.62(+1.63%) |
Mar 05, 2024 | 99.66 | 100.26 | 98.67 | 99.16 | 449,050 | -1.55(-1.54%) |
Mar 04, 2024 | 102.54 | 103.04 | 100.30 | 100.71 | 492,479 | -1.73(-1.69%) |