Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 93.75 | 93.83 | 93.24 | 93.29 | 452,132 | -0.48(-0.51%) |
May 15, 2024 | 94.09 | 94.14 | 93.24 | 93.77 | 823,921 | +0.51(+0.55%) |
May 14, 2024 | 93.34 | 93.67 | 92.92 | 93.26 | 435,892 | +0.72(+0.78%) |
May 13, 2024 | 93.05 | 93.40 | 92.52 | 92.54 | 508,559 | +0.11(+0.12%) |
May 10, 2024 | 93.24 | 93.24 | 92.08 | 92.43 | 506,337 | -0.46(-0.50%) |
May 09, 2024 | 91.91 | 92.99 | 91.70 | 92.89 | 778,985 | +1.24(+1.35%) |
May 08, 2024 | 90.96 | 91.77 | 90.72 | 91.65 | 562,395 | +0.04(+0.04%) |
May 07, 2024 | 91.95 | 92.40 | 91.57 | 91.61 | 563,486 | -0.13(-0.14%) |
May 06, 2024 | 91.45 | 92.02 | 91.40 | 91.74 | 521,283 | +0.88(+0.97%) |
May 03, 2024 | 91.21 | 91.71 | 90.48 | 90.86 | 2,944,393 | +0.90(+1.00%) |
May 02, 2024 | 89.40 | 90.12 | 88.83 | 89.96 | 641,488 | +1.57(+1.78%) |
May 01, 2024 | 88.58 | 90.00 | 88.07 | 88.39 | 714,804 | +0.01(+0.01%) |
Apr 30, 2024 | 90.06 | 90.06 | 88.33 | 88.38 | 606,352 | -2.28(-2.51%) |
Apr 29, 2024 | 90.66 | 90.91 | 90.30 | 90.66 | 441,904 | +0.42(+0.47%) |
Apr 26, 2024 | 90.04 | 90.61 | 89.80 | 90.24 | 661,610 | +0.35(+0.39%) |
Apr 25, 2024 | 89.42 | 90.04 | 88.48 | 89.89 | 517,680 | -0.35(-0.39%) |
Apr 24, 2024 | 90.22 | 90.49 | 89.51 | 90.24 | 579,931 | -0.17(-0.19%) |
Apr 23, 2024 | 88.99 | 90.72 | 88.65 | 90.41 | 609,084 | +1.53(+1.72%) |
Apr 22, 2024 | 88.44 | 89.48 | 87.77 | 88.88 | 586,593 | +0.82(+0.93%) |
Apr 19, 2024 | 86.73 | 88.09 | 86.67 | 88.06 | 1,144,540 | +1.11(+1.28%) |
Apr 18, 2024 | 87.40 | 88.11 | 86.58 | 86.95 | 1,030,097 | +0.02(+0.02%) |
Apr 17, 2024 | 88.23 | 88.47 | 86.86 | 86.93 | 939,633 | -0.83(-0.95%) |
Apr 16, 2024 | 87.69 | 87.98 | 86.80 | 87.76 | 1,229,107 | -0.41(-0.47%) |
Apr 15, 2024 | 89.25 | 89.87 | 87.77 | 88.17 | 503,997 | -0.69(-0.78%) |
Apr 12, 2024 | 89.81 | 90.13 | 88.47 | 88.86 | 543,153 | -1.27(-1.41%) |
Apr 11, 2024 | 90.13 | 90.21 | 89.22 | 90.13 | 542,343 | +0.30(+0.33%) |
Apr 10, 2024 | 90.55 | 90.91 | 89.21 | 89.83 | 792,567 | -2.34(-2.54%) |
Apr 09, 2024 | 92.37 | 92.75 | 91.49 | 92.17 | 824,233 | +0.07(+0.08%) |
Apr 08, 2024 | 92.21 | 92.44 | 91.76 | 92.10 | 541,456 | +0.41(+0.45%) |
Apr 05, 2024 | 91.25 | 92.10 | 91.11 | 91.69 | 470,723 | +0.46(+0.50%) |
Apr 04, 2024 | 93.02 | 93.35 | 91.00 | 91.23 | 516,601 | -1.13(-1.22%) |
Apr 03, 2024 | 91.51 | 92.55 | 91.40 | 92.36 | 602,229 | +0.79(+0.86%) |
Apr 02, 2024 | 92.35 | 92.35 | 91.06 | 91.57 | 741,306 | -1.42(-1.53%) |
Apr 01, 2024 | 93.80 | 93.88 | 92.89 | 92.99 | 659,299 | -0.72(-0.77%) |
Mar 28, 2024 | 93.04 | 93.61 | 93.61 | 93.71 | 594,056 | +0.71(+0.76%) |
Mar 27, 2024 | 91.38 | 93.00 | 91.34 | 93.00 | 458,929 | +2.12(+2.33%) |
Mar 26, 2024 | 91.67 | 91.87 | 90.84 | 90.88 | 525,333 | -0.39(-0.43%) |
Mar 25, 2024 | 91.37 | 91.96 | 91.23 | 91.27 | 499,483 | +0.17(+0.19%) |
Mar 22, 2024 | 92.20 | 92.44 | 91.09 | 91.10 | 456,934 | -1.23(-1.33%) |
Mar 21, 2024 | 91.50 | 92.50 | 91.50 | 92.33 | 561,914 | +1.27(+1.39%) |
Mar 20, 2024 | 89.15 | 91.47 | 88.72 | 91.06 | 678,857 | +1.79(+2.01%) |
Mar 19, 2024 | 88.17 | 89.40 | 88.17 | 89.27 | 547,097 | +0.87(+0.98%) |
Mar 18, 2024 | 88.96 | 88.96 | 88.10 | 88.40 | 454,720 | -0.27(-0.30%) |
Mar 15, 2024 | 88.04 | 89.06 | 88.04 | 88.67 | 481,686 | +0.42(+0.47%) |
Mar 14, 2024 | 89.56 | 89.56 | 87.64 | 88.25 | 617,161 | -1.29(-1.44%) |
Mar 13, 2024 | 89.18 | 89.95 | 89.18 | 89.54 | 465,161 | +0.48(+0.54%) |
Mar 12, 2024 | 89.33 | 89.53 | 88.55 | 89.06 | 564,089 | -0.16(-0.18%) |
Mar 11, 2024 | 89.20 | 89.48 | 88.52 | 89.22 | 541,817 | -0.21(-0.23%) |
Mar 08, 2024 | 90.21 | 90.77 | 89.05 | 89.43 | 741,072 | -0.16(-0.18%) |
Mar 07, 2024 | 89.53 | 90.24 | 89.44 | 89.59 | 581,107 | +0.65(+0.73%) |
Mar 06, 2024 | 89.59 | 89.59 | 88.52 | 88.94 | 677,391 | -0.03(-0.03%) |
Mar 05, 2024 | 88.54 | 89.62 | 88.40 | 88.97 | 562,244 | +0.10(+0.11%) |
Mar 04, 2024 | 89.70 | 90.33 | 88.81 | 88.87 | 640,194 | -0.46(-0.51%) |