Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 98.22 | 98.63 | 97.88 | 98.54 | 1,370,554 | +1.12(+1.15%) |
May 23, 2024 | 98.49 | 98.49 | 97.32 | 97.42 | 1,185,100 | -1.10(-1.12%) |
May 22, 2024 | 99.23 | 99.46 | 97.70 | 98.52 | 1,720,518 | -1.62(-1.62%) |
May 21, 2024 | 99.99 | 100.44 | 99.68 | 100.14 | 947,515 | +0.04(+0.04%) |
May 20, 2024 | 100.91 | 100.98 | 99.91 | 100.10 | 1,141,108 | -0.81(-0.80%) |
May 17, 2024 | 100.62 | 101.01 | 100.22 | 100.91 | 1,280,358 | +0.97(+0.97%) |
May 16, 2024 | 100.00 | 100.50 | 99.69 | 99.94 | 1,248,008 | -0.33(-0.33%) |
May 15, 2024 | 101.82 | 101.94 | 99.94 | 100.27 | 1,174,545 | -1.25(-1.23%) |
May 14, 2024 | 101.43 | 101.94 | 101.21 | 101.52 | 1,166,260 | +0.20(+0.20%) |
May 13, 2024 | 101.58 | 102.09 | 101.12 | 101.32 | 975,826 | -0.05(-0.05%) |
May 10, 2024 | 102.13 | 102.44 | 101.07 | 101.37 | 1,447,048 | -0.26(-0.26%) |
May 09, 2024 | 102.22 | 103.02 | 101.40 | 101.63 | 1,941,358 | -0.55(-0.54%) |
May 08, 2024 | 100.89 | 107.02 | 100.49 | 102.18 | 3,123,181 | +0.73(+0.72%) |
May 07, 2024 | 100.11 | 102.61 | 99.57 | 101.45 | 2,684,565 | +1.71(+1.71%) |
May 06, 2024 | 100.00 | 100.49 | 99.25 | 99.74 | 1,621,008 | +0.62(+0.63%) |
May 03, 2024 | 99.09 | 99.77 | 98.90 | 99.12 | 1,506,979 | +0.34(+0.34%) |
May 02, 2024 | 99.89 | 100.50 | 98.49 | 98.78 | 1,597,517 | -0.74(-0.74%) |
May 01, 2024 | 100.30 | 100.77 | 99.01 | 99.52 | 1,935,706 | -0.45(-0.45%) |
Apr 30, 2024 | 101.08 | 101.42 | 99.86 | 99.97 | 2,443,630 | -1.73(-1.70%) |
Apr 29, 2024 | 102.55 | 102.82 | 100.94 | 101.70 | 2,104,049 | -0.43(-0.42%) |
Apr 26, 2024 | 101.33 | 102.55 | 100.75 | 102.13 | 2,651,865 | +2.45(+2.46%) |
Apr 25, 2024 | 100.69 | 101.00 | 99.19 | 99.68 | 1,717,973 | -1.10(-1.09%) |
Apr 24, 2024 | 100.04 | 100.81 | 99.75 | 100.78 | 1,127,517 | +0.23(+0.23%) |
Apr 23, 2024 | 99.73 | 100.96 | 99.62 | 100.55 | 1,093,910 | -0.04(-0.04%) |
Apr 22, 2024 | 100.53 | 101.13 | 99.64 | 100.59 | 1,513,203 | -0.15(-0.15%) |
Apr 19, 2024 | 99.69 | 100.82 | 99.17 | 100.74 | 2,027,309 | +1.34(+1.35%) |
Apr 18, 2024 | 100.57 | 100.57 | 98.90 | 99.40 | 1,954,618 | -0.30(-0.30%) |
Apr 17, 2024 | 99.82 | 100.28 | 99.14 | 99.70 | 1,730,021 | +0.55(+0.55%) |
Apr 16, 2024 | 100.06 | 100.09 | 98.70 | 99.15 | 1,371,807 | -1.31(-1.30%) |
Apr 15, 2024 | 102.16 | 102.63 | 99.62 | 100.46 | 1,240,514 | -1.07(-1.05%) |
Apr 12, 2024 | 102.59 | 103.35 | 101.22 | 101.53 | 1,427,839 | -1.38(-1.34%) |
Apr 11, 2024 | 103.50 | 103.79 | 102.62 | 102.91 | 1,071,060 | -0.62(-0.60%) |
Apr 10, 2024 | 103.70 | 104.86 | 102.91 | 103.53 | 1,425,460 | -1.23(-1.17%) |
Apr 09, 2024 | 104.47 | 105.49 | 104.10 | 104.76 | 956,418 | +0.93(+0.90%) |
Apr 08, 2024 | 104.93 | 105.27 | 103.67 | 103.83 | 1,764,255 | -0.95(-0.91%) |
Apr 05, 2024 | 104.66 | 105.03 | 103.63 | 104.78 | 1,081,620 | +0.38(+0.36%) |
Apr 04, 2024 | 106.54 | 106.69 | 104.00 | 104.40 | 1,626,783 | -1.46(-1.38%) |
Apr 03, 2024 | 104.80 | 106.14 | 104.80 | 105.86 | 2,178,290 | +1.68(+1.61%) |
Apr 02, 2024 | 103.75 | 104.35 | 102.89 | 104.18 | 2,108,548 | +2.11(+2.07%) |