Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 99.41 | 99.41 | 98.89 | 99.08 | 24,710 | +0.08(+0.08%) |
May 10, 2024 | 99.22 | 99.36 | 98.81 | 99.00 | 29,506 | +0.04(+0.04%) |
May 09, 2024 | 98.43 | 98.96 | 98.27 | 98.96 | 812,859 | +0.61(+0.62%) |
May 08, 2024 | 98.03 | 98.48 | 97.97 | 98.35 | 35,773 | -0.11(-0.11%) |
May 07, 2024 | 98.47 | 98.65 | 98.30 | 98.46 | 24,685 | +0.12(+0.12%) |
May 06, 2024 | 97.65 | 98.35 | 97.61 | 98.34 | 173,588 | +1.07(+1.10%) |
May 03, 2024 | 97.33 | 97.35 | 96.77 | 97.27 | 41,372 | +1.24(+1.29%) |
May 02, 2024 | 95.78 | 96.18 | 95.20 | 96.03 | 25,714 | +0.97(+1.02%) |
May 01, 2024 | 95.38 | 96.63 | 95.06 | 95.06 | 41,171 | -0.49(-0.51%) |
Apr 30, 2024 | 96.75 | 96.94 | 95.48 | 95.55 | 77,595 | -1.43(-1.47%) |
Apr 29, 2024 | 97.04 | 97.09 | 96.55 | 96.98 | 42,218 | +0.24(+0.25%) |
Apr 26, 2024 | 96.44 | 96.96 | 96.31 | 96.74 | 139,804 | +1.02(+1.07%) |
Apr 25, 2024 | 94.80 | 95.83 | 94.66 | 95.72 | 196,371 | -0.32(-0.33%) |
Apr 24, 2024 | 96.41 | 96.42 | 95.67 | 96.04 | 46,962 | -0.04(-0.04%) |
Apr 23, 2024 | 95.42 | 96.25 | 95.41 | 96.08 | 35,746 | +1.16(+1.22%) |
Apr 22, 2024 | 94.64 | 95.48 | 94.21 | 94.92 | 49,534 | +0.79(+0.84%) |
Apr 19, 2024 | 94.90 | 95.03 | 93.91 | 94.13 | 54,027 | -0.86(-0.91%) |
Apr 18, 2024 | 95.51 | 95.68 | 94.90 | 94.99 | 338,312 | -0.29(-0.30%) |
Apr 17, 2024 | 96.24 | 96.24 | 95.07 | 95.28 | 58,896 | -0.46(-0.49%) |
Apr 16, 2024 | 96.08 | 96.08 | 95.58 | 95.74 | 40,504 | -0.20(-0.21%) |
Apr 15, 2024 | 98.01 | 98.01 | 95.74 | 95.94 | 56,184 | -1.22(-1.26%) |
Apr 12, 2024 | 97.87 | 98.00 | 96.89 | 97.16 | 36,967 | -1.34(-1.36%) |
Apr 11, 2024 | 98.07 | 98.79 | 97.49 | 98.50 | 62,218 | +0.68(+0.70%) |
Apr 10, 2024 | 97.65 | 98.01 | 97.36 | 97.82 | 42,132 | -0.84(-0.85%) |
Apr 09, 2024 | 98.88 | 98.95 | 97.78 | 98.66 | 67,771 | +0.10(+0.10%) |
Apr 08, 2024 | 98.80 | 98.88 | 98.50 | 98.56 | 397,826 | -0.10(-0.10%) |
Apr 05, 2024 | 97.85 | 98.88 | 97.73 | 98.66 | 40,836 | +1.10(+1.13%) |
Apr 04, 2024 | 99.44 | 99.57 | 97.50 | 97.56 | 76,161 | -1.20(-1.22%) |
Apr 03, 2024 | 98.41 | 99.03 | 98.37 | 98.76 | 116,348 | +0.12(+0.12%) |
Apr 02, 2024 | 98.54 | 98.64 | 98.19 | 98.64 | 90,278 | -0.70(-0.70%) |
Apr 01, 2024 | 99.60 | 99.60 | 99.04 | 99.34 | 52,189 | -0.13(-0.13%) |
Mar 28, 2024 | 99.47 | 99.63 | 99.36 | 99.47 | 68,311 | -0.02(-0.02%) |
Mar 27, 2024 | 99.20 | 99.49 | 98.77 | 99.49 | 179,598 | +0.92(+0.93%) |
Mar 26, 2024 | 99.07 | 99.13 | 98.57 | 98.57 | 34,650 | -0.28(-0.28%) |
Mar 25, 2024 | 98.87 | 99.02 | 98.80 | 98.85 | 50,128 | -0.30(-0.30%) |
Mar 22, 2024 | 99.25 | 99.34 | 99.02 | 99.15 | 31,127 | -0.12(-0.12%) |
Mar 21, 2024 | 99.56 | 99.60 | 99.25 | 99.27 | 43,199 | +0.32(+0.32%) |
Mar 20, 2024 | 98.07 | 98.95 | 97.92 | 98.95 | 41,782 | +0.90(+0.91%) |
Mar 19, 2024 | 97.26 | 98.05 | 97.14 | 98.05 | 42,630 | +0.55(+0.56%) |
Mar 18, 2024 | 97.66 | 97.96 | 97.46 | 97.50 | 39,545 | +0.65(+0.67%) |
Mar 15, 2024 | 96.94 | 97.26 | 96.67 | 96.86 | 51,511 | -0.78(-0.80%) |
Mar 14, 2024 | 98.05 | 98.05 | 97.01 | 97.63 | 60,764 | -0.17(-0.17%) |
Mar 13, 2024 | 97.96 | 98.02 | 97.63 | 97.80 | 49,208 | -0.17(-0.17%) |
Mar 12, 2024 | 97.39 | 98.05 | 96.84 | 97.97 | 175,778 | +1.13(+1.16%) |
Mar 11, 2024 | 96.70 | 96.93 | 96.42 | 96.85 | 25,684 | -0.23(-0.24%) |
Mar 08, 2024 | 97.81 | 98.26 | 96.98 | 97.08 | 33,917 | -0.61(-0.62%) |
Mar 07, 2024 | 97.26 | 97.78 | 97.15 | 97.68 | 26,203 | +1.00(+1.04%) |
Mar 06, 2024 | 96.86 | 97.05 | 96.44 | 96.68 | 38,525 | +0.58(+0.61%) |
Mar 05, 2024 | 96.79 | 96.79 | 95.67 | 96.10 | 35,662 | -1.08(-1.11%) |
Mar 04, 2024 | 97.20 | 97.49 | 97.12 | 97.18 | 81,060 | -0.13(-0.13%) |