Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 95.00 | 95.00 | 93.95 | 94.41 | 34,386 | -0.01(-0.01%) |
May 23, 2024 | 94.49 | 94.49 | 94.40 | 94.42 | 28,052 | -0.06(-0.06%) |
May 22, 2024 | 94.49 | 94.53 | 94.46 | 94.48 | 14,569 | -0.09(-0.10%) |
May 21, 2024 | 94.44 | 94.59 | 94.44 | 94.57 | 59,989 | +0.06(+0.06%) |
May 20, 2024 | 94.49 | 94.54 | 94.49 | 94.51 | 19,456 | +0.02(+0.02%) |
May 17, 2024 | 94.47 | 94.56 | 94.45 | 94.50 | 70,974 | -0.05(-0.05%) |
May 16, 2024 | 94.61 | 94.72 | 94.53 | 94.54 | 29,562 | -0.10(-0.11%) |
May 15, 2024 | 94.59 | 94.65 | 94.57 | 94.64 | 77,593 | +0.15(+0.16%) |
May 14, 2024 | 94.37 | 94.49 | 94.37 | 94.49 | 34,356 | +0.10(+0.11%) |
May 13, 2024 | 94.36 | 94.43 | 94.36 | 94.39 | 33,350 | +0.03(+0.03%) |
May 10, 2024 | 94.45 | 94.45 | 94.35 | 94.36 | 36,108 | -0.09(-0.10%) |
May 09, 2024 | 94.44 | 94.46 | 94.35 | 94.45 | 45,557 | +0.10(+0.11%) |
May 08, 2024 | 93.93 | 94.36 | 93.86 | 94.35 | 39,755 | +0.00(+0.00%) |
May 07, 2024 | 94.25 | 94.37 | 94.25 | 94.35 | 75,534 | -0.01(-0.01%) |
May 06, 2024 | 94.46 | 94.46 | 94.34 | 94.36 | 35,180 | -0.01(-0.01%) |
May 03, 2024 | 94.41 | 94.43 | 94.16 | 94.37 | 55,027 | +0.13(+0.14%) |
May 02, 2024 | 94.11 | 94.24 | 94.11 | 94.24 | 162,663 | +0.20(+0.21%) |
May 01, 2024 | 93.80 | 94.08 | 93.80 | 94.04 | 40,698 | +0.10(+0.11%) |
Apr 30, 2024 | 93.88 | 94.01 | 93.88 | 93.94 | 71,763 | -0.13(-0.14%) |
Apr 29, 2024 | 94.03 | 94.07 | 93.98 | 94.07 | 74,732 | +0.16(+0.17%) |
Apr 26, 2024 | 93.99 | 94.04 | 93.90 | 93.91 | 33,437 | -0.07(-0.07%) |
Apr 25, 2024 | 93.96 | 93.98 | 93.88 | 93.98 | 62,115 | -0.02(-0.02%) |
Apr 24, 2024 | 93.96 | 94.01 | 93.96 | 94.00 | 69,957 | +0.05(+0.06%) |
Apr 23, 2024 | 93.89 | 94.00 | 93.87 | 93.95 | 538,142 | +0.08(+0.09%) |
Apr 22, 2024 | 94.10 | 94.10 | 93.85 | 93.86 | 32,984 | +0.03(+0.03%) |
Apr 19, 2024 | 93.90 | 93.90 | 93.80 | 93.83 | 36,690 | -0.01(-0.01%) |
Apr 18, 2024 | 93.89 | 93.89 | 93.82 | 93.84 | 47,106 | -0.02(-0.02%) |
Apr 17, 2024 | 93.89 | 93.91 | 93.83 | 93.86 | 83,901 | +0.04(+0.04%) |
Apr 16, 2024 | 93.85 | 93.87 | 93.82 | 93.82 | 43,048 | -0.05(-0.05%) |
Apr 15, 2024 | 93.63 | 93.90 | 93.63 | 93.87 | 56,324 | -0.04(-0.04%) |
Apr 12, 2024 | 93.91 | 93.99 | 93.88 | 93.91 | 38,649 | +0.13(+0.14%) |
Apr 11, 2024 | 93.87 | 93.91 | 93.77 | 93.78 | 37,576 | -0.07(-0.07%) |
Apr 10, 2024 | 93.95 | 93.96 | 93.80 | 93.85 | 66,391 | -0.31(-0.33%) |
Apr 09, 2024 | 94.18 | 94.18 | 94.09 | 94.16 | 49,948 | +0.10(+0.11%) |
Apr 08, 2024 | 94.08 | 94.10 | 94.04 | 94.06 | 49,686 | +0.00(+0.00%) |
Apr 05, 2024 | 94.14 | 94.22 | 94.06 | 94.06 | 21,836 | -0.18(-0.19%) |
Apr 04, 2024 | 94.32 | 94.32 | 94.13 | 94.24 | 38,160 | +0.11(+0.12%) |
Apr 03, 2024 | 94.05 | 94.22 | 94.05 | 94.13 | 42,373 | +0.05(+0.05%) |
Apr 02, 2024 | 93.92 | 94.14 | 93.92 | 94.08 | 82,817 | +0.09(+0.10%) |
Apr 01, 2024 | 94.44 | 94.44 | 93.98 | 93.99 | 70,913 | -0.12(-0.13%) |
Mar 28, 2024 | 94.25 | 94.25 | 94.11 | 94.11 | 32,201 | -0.12(-0.12%) |
Mar 27, 2024 | 94.21 | 94.25 | 94.21 | 94.22 | 46,579 | +0.08(+0.08%) |
Mar 26, 2024 | 94.12 | 94.19 | 94.11 | 94.15 | 36,550 | +0.02(+0.02%) |
Mar 25, 2024 | 94.16 | 94.22 | 94.08 | 94.13 | 28,999 | +0.02(+0.02%) |
Mar 22, 2024 | 94.18 | 94.18 | 94.06 | 94.11 | 68,408 | +0.06(+0.07%) |
Mar 21, 2024 | 94.04 | 94.15 | 94.03 | 94.04 | 51,786 | +0.05(+0.06%) |
Mar 20, 2024 | 93.91 | 94.09 | 93.84 | 93.99 | 39,170 | +0.17(+0.18%) |
Mar 19, 2024 | 93.82 | 93.89 | 93.82 | 93.82 | 59,314 | +0.01(+0.01%) |
Mar 18, 2024 | 93.83 | 93.83 | 93.79 | 93.81 | 35,183 | +0.01(+0.01%) |
Mar 15, 2024 | 93.81 | 93.85 | 93.76 | 93.80 | 44,995 | -0.08(-0.08%) |
Mar 14, 2024 | 93.94 | 93.95 | 93.83 | 93.88 | 76,335 | -0.06(-0.06%) |
Mar 13, 2024 | 93.96 | 94.01 | 93.93 | 93.94 | 51,183 | -0.03(-0.03%) |
Mar 12, 2024 | 94.03 | 94.03 | 93.92 | 93.97 | 50,287 | -0.10(-0.10%) |
Mar 11, 2024 | 94.07 | 94.09 | 94.00 | 94.07 | 83,666 | +0.03(+0.03%) |
Mar 08, 2024 | 94.06 | 94.07 | 93.99 | 94.04 | 63,758 | +0.09(+0.10%) |
Mar 07, 2024 | 93.95 | 93.99 | 93.88 | 93.95 | 74,075 | +0.07(+0.07%) |
Mar 06, 2024 | 93.98 | 93.99 | 93.86 | 93.88 | 85,576 | +0.02(+0.02%) |
Mar 05, 2024 | 93.84 | 93.88 | 93.82 | 93.86 | 55,112 | +0.07(+0.07%) |
Mar 04, 2024 | 93.67 | 93.89 | 93.67 | 93.79 | 49,686 | -0.02(-0.02%) |