Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 98.17 | 99.83 | 97.63 | 99.69 | 1,842,508 | +1.86(+1.90%) |
May 16, 2024 | 96.51 | 98.34 | 96.22 | 97.83 | 1,891,210 | +1.32(+1.37%) |
May 15, 2024 | 97.24 | 97.42 | 95.66 | 96.51 | 1,456,577 | -0.12(-0.12%) |
May 14, 2024 | 97.10 | 97.83 | 96.56 | 96.63 | 1,547,806 | +0.11(+0.11%) |
May 13, 2024 | 97.44 | 98.24 | 96.34 | 96.52 | 1,356,599 | -0.66(-0.68%) |
May 10, 2024 | 97.34 | 98.08 | 96.37 | 97.18 | 1,605,959 | +0.12(+0.12%) |
May 09, 2024 | 97.00 | 97.48 | 95.86 | 97.06 | 1,640,480 | -0.17(-0.17%) |
May 08, 2024 | 95.29 | 97.35 | 94.41 | 97.23 | 3,171,501 | +2.90(+3.07%) |
May 07, 2024 | 92.60 | 94.75 | 91.50 | 94.33 | 4,635,236 | +5.67(+6.40%) |
May 06, 2024 | 87.38 | 89.15 | 86.65 | 88.66 | 2,485,813 | +2.02(+2.33%) |
May 03, 2024 | 87.09 | 87.71 | 85.91 | 86.64 | 1,501,753 | -0.17(-0.20%) |
May 02, 2024 | 84.39 | 86.86 | 84.33 | 86.81 | 2,157,274 | +2.82(+3.36%) |
May 01, 2024 | 84.82 | 85.56 | 83.96 | 83.99 | 1,777,711 | -0.66(-0.78%) |
Apr 30, 2024 | 85.30 | 85.90 | 84.50 | 84.65 | 1,669,501 | -1.11(-1.29%) |
Apr 29, 2024 | 85.21 | 86.32 | 85.21 | 85.76 | 1,748,723 | +1.15(+1.36%) |
Apr 26, 2024 | 84.50 | 85.49 | 83.89 | 84.61 | 900,101 | +0.27(+0.32%) |
Apr 25, 2024 | 84.87 | 84.89 | 82.93 | 84.34 | 1,292,678 | -0.80(-0.94%) |
Apr 24, 2024 | 84.88 | 85.52 | 84.19 | 85.14 | 1,066,125 | -0.29(-0.34%) |
Apr 23, 2024 | 84.37 | 86.02 | 84.25 | 85.43 | 993,864 | +0.54(+0.64%) |
Apr 22, 2024 | 83.80 | 85.50 | 83.39 | 84.89 | 1,186,999 | +0.92(+1.10%) |
Apr 19, 2024 | 83.56 | 84.30 | 83.43 | 83.97 | 793,087 | +0.37(+0.44%) |
Apr 18, 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 1,000,733 | +0.75(+0.91%) |
Apr 17, 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 1,071,124 | -0.11(-0.13%) |
Apr 16, 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 1,656,521 | +0.37(+0.45%) |
Apr 15, 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 1,237,264 | -1.02(-1.22%) |
Apr 12, 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 1,523,527 | -2.96(-3.42%) |
Apr 11, 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 1,958,294 | +0.37(+0.43%) |
Apr 10, 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 1,509,505 | -0.18(-0.21%) |
Apr 09, 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 950,130 | +1.29(+1.52%) |
Apr 08, 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 1,832,866 | +1.75(+2.10%) |
Apr 05, 2024 | 83.44 | 83.64 | 82.73 | 83.34 | 838,580 | -0.52(-0.62%) |
Apr 04, 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 1,106,621 | -1.64(-1.92%) |
Apr 03, 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 1,694,270 | +1.25(+1.48%) |
Apr 02, 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 1,653,945 | -2.12(-2.45%) |