Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.97 | 102.23 | 100.95 | 102.13 | 277,434 | +1.30(+1.29%) |
May 23, 2024 | 101.43 | 101.43 | 99.75 | 100.83 | 276,604 | -0.42(-0.41%) |
May 22, 2024 | 101.27 | 101.71 | 100.34 | 101.25 | 357,948 | -0.43(-0.42%) |
May 21, 2024 | 102.43 | 103.49 | 101.43 | 101.68 | 314,218 | -1.09(-1.06%) |
May 20, 2024 | 102.40 | 103.19 | 102.23 | 102.77 | 267,102 | +0.37(+0.36%) |
May 17, 2024 | 101.83 | 102.54 | 101.25 | 102.40 | 199,078 | +0.84(+0.83%) |
May 16, 2024 | 101.44 | 102.00 | 100.37 | 101.56 | 279,852 | -0.10(-0.10%) |
May 15, 2024 | 103.19 | 103.19 | 101.62 | 101.66 | 267,570 | -0.56(-0.55%) |
May 14, 2024 | 102.73 | 103.20 | 102.16 | 102.22 | 266,357 | +0.05(+0.05%) |
May 13, 2024 | 102.45 | 103.18 | 102.02 | 102.17 | 263,308 | +0.26(+0.26%) |
May 10, 2024 | 102.11 | 102.62 | 101.14 | 101.91 | 238,470 | +0.08(+0.08%) |
May 09, 2024 | 101.37 | 102.11 | 100.53 | 101.83 | 264,815 | +0.76(+0.75%) |
May 08, 2024 | 100.47 | 101.71 | 100.47 | 101.07 | 425,902 | +0.00(+0.00%) |
May 07, 2024 | 100.48 | 103.46 | 98.42 | 101.07 | 767,326 | +5.13(+5.35%) |
May 06, 2024 | 95.13 | 96.18 | 94.79 | 95.94 | 455,109 | +1.83(+1.94%) |
May 03, 2024 | 95.55 | 96.25 | 94.09 | 94.11 | 229,156 | -0.11(-0.12%) |
May 02, 2024 | 92.50 | 94.28 | 91.93 | 94.22 | 325,475 | +2.26(+2.46%) |
May 01, 2024 | 91.79 | 94.15 | 91.34 | 91.96 | 380,845 | +0.73(+0.80%) |
Apr 30, 2024 | 92.96 | 92.96 | 91.15 | 91.23 | 282,785 | -2.22(-2.38%) |
Apr 29, 2024 | 94.18 | 94.37 | 93.31 | 93.45 | 268,012 | -0.14(-0.15%) |
Apr 26, 2024 | 93.61 | 94.11 | 93.10 | 93.59 | 173,821 | +0.56(+0.60%) |
Apr 25, 2024 | 92.60 | 93.06 | 91.56 | 93.03 | 193,150 | -0.37(-0.40%) |
Apr 24, 2024 | 92.89 | 93.61 | 92.20 | 93.40 | 178,621 | +0.02(+0.02%) |
Apr 23, 2024 | 92.18 | 93.52 | 92.18 | 93.38 | 155,443 | +0.66(+0.71%) |
Apr 22, 2024 | 92.27 | 93.22 | 91.74 | 92.72 | 216,274 | +0.71(+0.77%) |
Apr 19, 2024 | 90.43 | 92.10 | 90.43 | 92.01 | 277,452 | +1.32(+1.46%) |
Apr 18, 2024 | 91.19 | 92.78 | 90.59 | 90.69 | 372,106 | -1.24(-1.35%) |
Apr 17, 2024 | 93.48 | 93.81 | 91.37 | 91.93 | 270,977 | -0.76(-0.82%) |
Apr 16, 2024 | 92.15 | 93.33 | 91.22 | 92.69 | 171,365 | -0.38(-0.41%) |
Apr 15, 2024 | 94.00 | 94.39 | 92.36 | 93.07 | 274,251 | -0.20(-0.21%) |
Apr 12, 2024 | 94.59 | 95.08 | 92.74 | 93.27 | 200,752 | -2.13(-2.23%) |
Apr 11, 2024 | 96.73 | 96.73 | 94.95 | 95.40 | 370,047 | -1.20(-1.24%) |
Apr 10, 2024 | 96.49 | 97.66 | 95.42 | 96.60 | 511,661 | -1.64(-1.67%) |
Apr 09, 2024 | 94.76 | 98.34 | 94.56 | 98.24 | 541,476 | +3.99(+4.23%) |
Apr 08, 2024 | 93.60 | 94.38 | 93.16 | 94.25 | 208,748 | +1.16(+1.25%) |
Apr 05, 2024 | 91.85 | 93.27 | 91.84 | 93.09 | 263,254 | +1.19(+1.29%) |
Apr 04, 2024 | 94.77 | 94.85 | 91.53 | 91.90 | 208,325 | -1.74(-1.86%) |
Apr 03, 2024 | 92.53 | 94.01 | 92.53 | 93.64 | 233,327 | +0.65(+0.70%) |
Apr 02, 2024 | 92.06 | 93.09 | 91.73 | 92.99 | 305,768 | +0.22(+0.24%) |
Apr 01, 2024 | 92.23 | 92.92 | 91.09 | 92.77 | 246,243 | +0.57(+0.62%) |
Mar 28, 2024 | 91.80 | 92.05 | 92.03 | 92.20 | 350,087 | +0.35(+0.38%) |
Mar 27, 2024 | 90.83 | 91.96 | 90.56 | 91.85 | 306,858 | +2.33(+2.60%) |
Mar 26, 2024 | 90.05 | 90.50 | 89.42 | 89.52 | 251,942 | +0.00(+0.00%) |
Mar 25, 2024 | 90.06 | 90.39 | 89.26 | 89.52 | 207,801 | -0.75(-0.83%) |
Mar 22, 2024 | 90.36 | 90.88 | 89.64 | 90.27 | 260,132 | -0.08(-0.09%) |
Mar 21, 2024 | 91.17 | 91.17 | 90.27 | 90.35 | 260,167 | +0.02(+0.02%) |
Mar 20, 2024 | 88.42 | 90.66 | 88.42 | 90.33 | 237,497 | +1.70(+1.92%) |
Mar 19, 2024 | 88.07 | 89.29 | 87.97 | 88.63 | 262,227 | +0.53(+0.60%) |
Mar 18, 2024 | 88.14 | 88.60 | 87.72 | 88.10 | 305,656 | +0.08(+0.09%) |
Mar 15, 2024 | 86.33 | 88.77 | 86.33 | 88.02 | 743,465 | +1.35(+1.56%) |
Mar 14, 2024 | 86.80 | 86.80 | 85.20 | 86.67 | 230,794 | -0.42(-0.48%) |
Mar 13, 2024 | 87.95 | 89.33 | 87.04 | 87.09 | 321,093 | -0.93(-1.06%) |
Mar 12, 2024 | 87.98 | 88.15 | 86.36 | 88.02 | 295,461 | -0.18(-0.20%) |
Mar 11, 2024 | 87.00 | 88.36 | 86.92 | 88.20 | 403,234 | +1.09(+1.25%) |
Mar 08, 2024 | 88.61 | 89.16 | 87.08 | 87.11 | 259,903 | -0.82(-0.93%) |
Mar 07, 2024 | 86.48 | 88.05 | 86.48 | 87.93 | 319,598 | +2.10(+2.45%) |
Mar 06, 2024 | 86.37 | 86.38 | 85.23 | 85.83 | 157,161 | +0.37(+0.43%) |
Mar 05, 2024 | 85.36 | 87.03 | 85.17 | 85.46 | 256,216 | -1.08(-1.25%) |
Mar 04, 2024 | 85.55 | 88.02 | 85.18 | 86.54 | 288,334 | +0.91(+1.06%) |