Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 98.84 | 99.12 | 98.47 | 98.82 | 2,698 | -0.23(-0.23%) |
May 21, 2024 | 98.73 | 99.05 | 98.66 | 99.05 | 2,115 | +0.48(+0.49%) |
May 20, 2024 | 99.10 | 99.15 | 98.57 | 98.57 | 1,327 | -0.51(-0.51%) |
May 17, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 274 | -0.38(-0.38%) |
May 16, 2024 | 99.55 | 99.94 | 99.46 | 99.46 | 1,214 | -0.14(-0.14%) |
May 15, 2024 | 99.52 | 99.60 | 99.49 | 99.60 | 1,472 | +0.32(+0.32%) |
May 14, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 595 | +0.36(+0.37%) |
May 13, 2024 | 99.05 | 99.05 | 98.92 | 98.92 | 2,308 | -0.12(-0.12%) |
May 10, 2024 | 98.91 | 99.04 | 98.72 | 99.04 | 1,745 | +0.53(+0.53%) |
May 09, 2024 | 98.53 | 98.53 | 98.49 | 98.51 | 425 | +0.96(+0.99%) |
May 08, 2024 | 97.81 | 97.87 | 97.55 | 97.55 | 12,055 | -0.59(-0.60%) |
May 07, 2024 | 98.28 | 98.28 | 98.10 | 98.14 | 4,220 | +0.94(+0.97%) |
May 06, 2024 | 97.07 | 97.20 | 97.07 | 97.20 | 365 | +1.29(+1.35%) |
May 03, 2024 | 95.72 | 95.91 | 95.42 | 95.91 | 2,161 | +0.52(+0.55%) |
May 02, 2024 | 94.36 | 95.39 | 94.36 | 95.39 | 698 | +2.05(+2.19%) |
May 01, 2024 | 93.08 | 93.49 | 93.08 | 93.34 | 1,296 | -0.38(-0.40%) |
Apr 30, 2024 | 94.81 | 94.81 | 93.72 | 93.72 | 1,570 | -1.61(-1.69%) |
Apr 29, 2024 | 95.06 | 95.33 | 95.06 | 95.33 | 941 | +0.38(+0.41%) |
Apr 26, 2024 | 94.83 | 95.26 | 94.83 | 94.95 | 2,746 | +0.53(+0.56%) |
Apr 25, 2024 | 94.22 | 94.42 | 94.22 | 94.42 | 526 | -0.29(-0.31%) |
Apr 24, 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 1,808 | +0.64(+0.68%) |
Apr 23, 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 1,683 | +0.84(+0.90%) |
Apr 22, 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 5,909 | +0.90(+0.97%) |
Apr 19, 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 3,150 | +0.50(+0.55%) |
Apr 18, 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 754 | +0.03(+0.03%) |
Apr 17, 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 764 | -0.32(-0.35%) |
Apr 16, 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 426 | +0.24(+0.26%) |
Apr 15, 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 1,771 | -0.81(-0.88%) |
Apr 12, 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 1,606 | -1.51(-1.60%) |
Apr 11, 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 818 | +0.01(+0.01%) |
Apr 10, 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 527 | -0.99(-1.04%) |
Apr 09, 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 1,555 | +0.18(+0.19%) |
Apr 08, 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 1,431 | +0.16(+0.17%) |
Apr 05, 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 845 | +0.73(+0.78%) |
Apr 04, 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 370 | -0.28(-0.30%) |
Apr 03, 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 437 | -1.38(-1.44%) |
Apr 02, 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 2,662 | -1.01(-1.04%) |
Apr 01, 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 2,358 | -0.88(-0.90%) |
Mar 28, 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 856 | +0.12(+0.13%) |
Mar 27, 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 1,284 | +0.62(+0.64%) |
Mar 26, 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 944 | -0.19(-0.20%) |
Mar 25, 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 1,284 | -0.68(-0.70%) |
Mar 22, 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 993 | -0.18(-0.18%) |
Mar 21, 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 1,704 | +0.63(+0.65%) |
Mar 20, 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 1,023 | +1.07(+1.11%) |
Mar 19, 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 1,536 | +0.13(+0.14%) |
Mar 18, 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 1,741 | +0.15(+0.15%) |
Mar 15, 2024 | 95.37 | 96.08 | 95.37 | 95.99 | 2,422 | +0.26(+0.27%) |
Mar 14, 2024 | 95.76 | 95.78 | 95.66 | 95.74 | 950 | -0.88(-0.91%) |
Mar 13, 2024 | 96.11 | 96.69 | 96.11 | 96.62 | 4,626 | +0.33(+0.34%) |
Mar 12, 2024 | 96.08 | 96.29 | 96.08 | 96.29 | 5,907 | +0.73(+0.76%) |
Mar 11, 2024 | 96.48 | 96.48 | 95.56 | 95.56 | 1,025 | -0.64(-0.66%) |
Mar 08, 2024 | 96.98 | 96.98 | 96.16 | 96.20 | 2,030 | -0.66(-0.68%) |
Mar 07, 2024 | 96.67 | 96.85 | 96.63 | 96.85 | 1,139 | +0.56(+0.58%) |
Mar 06, 2024 | 96.69 | 96.69 | 96.20 | 96.30 | 2,343 | +0.48(+0.50%) |
Mar 05, 2024 | 96.74 | 96.74 | 95.80 | 95.82 | 2,067 | -1.18(-1.21%) |
Mar 04, 2024 | 96.86 | 97.22 | 96.86 | 96.99 | 1,214 | +0.35(+0.36%) |