Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 100.42 | 100.52 | 98.91 | 99.51 | 3,845,361 | -1.28(-1.27%) |
May 22, 2024 | 101.93 | 102.40 | 100.25 | 100.79 | 3,834,209 | -1.64(-1.60%) |
May 21, 2024 | 104.17 | 104.32 | 101.94 | 102.43 | 4,634,878 | -2.05(-1.97%) |
May 20, 2024 | 104.49 | 105.31 | 103.91 | 104.48 | 3,990,076 | -0.05(-0.05%) |
May 17, 2024 | 104.48 | 104.99 | 103.96 | 104.53 | 5,433,994 | +0.40(+0.38%) |
May 16, 2024 | 101.02 | 104.49 | 100.89 | 104.14 | 8,442,249 | +3.59(+3.58%) |
May 15, 2024 | 99.50 | 100.97 | 99.46 | 100.54 | 4,232,278 | +1.15(+1.16%) |
May 14, 2024 | 99.24 | 100.50 | 99.11 | 99.39 | 2,993,010 | +0.45(+0.45%) |
May 13, 2024 | 98.32 | 101.04 | 98.32 | 98.94 | 5,617,428 | +0.70(+0.71%) |
May 10, 2024 | 97.87 | 98.97 | 97.49 | 98.25 | 4,186,807 | +1.59(+1.64%) |
May 09, 2024 | 95.43 | 96.70 | 95.24 | 96.66 | 2,601,853 | +0.97(+1.02%) |
May 08, 2024 | 94.73 | 95.77 | 94.35 | 95.69 | 3,514,068 | +0.80(+0.85%) |
May 07, 2024 | 95.92 | 96.51 | 94.86 | 94.88 | 4,439,568 | -1.04(-1.09%) |
May 06, 2024 | 96.42 | 97.08 | 95.87 | 95.92 | 4,359,115 | -0.56(-0.58%) |
May 03, 2024 | 96.91 | 97.51 | 96.17 | 96.48 | 4,852,183 | +0.34(+0.35%) |
May 02, 2024 | 97.28 | 97.72 | 95.98 | 96.14 | 6,359,515 | -1.62(-1.66%) |
May 01, 2024 | 97.42 | 99.01 | 96.61 | 97.76 | 11,139,784 | +1.92(+2.00%) |
Apr 30, 2024 | 95.07 | 97.17 | 93.13 | 95.84 | 16,847,202 | +4.32(+4.72%) |
Apr 29, 2024 | 90.93 | 91.98 | 90.93 | 91.52 | 4,989,682 | +0.33(+0.36%) |
Apr 26, 2024 | 90.87 | 91.55 | 90.45 | 91.20 | 4,552,301 | +0.42(+0.46%) |
Apr 25, 2024 | 90.96 | 91.37 | 90.02 | 90.78 | 2,975,008 | -0.61(-0.66%) |
Apr 24, 2024 | 91.95 | 92.59 | 90.79 | 91.39 | 3,838,904 | -0.97(-1.05%) |
Apr 23, 2024 | 92.34 | 93.39 | 92.14 | 92.36 | 3,756,024 | +0.38(+0.41%) |
Apr 22, 2024 | 91.90 | 92.07 | 91.07 | 91.98 | 3,013,543 | +0.35(+0.38%) |
Apr 19, 2024 | 90.61 | 91.76 | 90.47 | 91.63 | 3,613,444 | +0.78(+0.86%) |
Apr 18, 2024 | 90.77 | 91.79 | 90.24 | 90.85 | 3,089,952 | +0.52(+0.57%) |
Apr 17, 2024 | 91.10 | 91.44 | 89.71 | 90.33 | 3,445,274 | -0.09(-0.10%) |
Apr 16, 2024 | 90.31 | 90.70 | 89.55 | 90.42 | 3,058,067 | -0.25(-0.27%) |
Apr 15, 2024 | 91.35 | 92.14 | 90.12 | 90.67 | 3,700,435 | -0.01(-0.01%) |
Apr 12, 2024 | 92.12 | 92.17 | 90.52 | 90.68 | 3,615,793 | -1.86(-2.01%) |
Apr 11, 2024 | 92.20 | 92.91 | 91.84 | 92.54 | 3,014,426 | +0.55(+0.59%) |
Apr 10, 2024 | 91.15 | 92.07 | 89.95 | 91.99 | 3,518,710 | +0.02(+0.02%) |
Apr 09, 2024 | 91.46 | 92.56 | 91.37 | 91.97 | 4,266,285 | +0.68(+0.74%) |
Apr 08, 2024 | 90.57 | 92.25 | 90.57 | 91.30 | 3,732,224 | +0.89(+0.99%) |
Apr 05, 2024 | 89.81 | 90.79 | 88.92 | 90.40 | 3,538,414 | +0.49(+0.54%) |
Apr 04, 2024 | 93.84 | 95.01 | 89.61 | 89.92 | 5,904,665 | -2.63(-2.84%) |
Apr 03, 2024 | 92.70 | 94.05 | 91.86 | 92.55 | 6,101,663 | +0.35(+0.38%) |
Apr 02, 2024 | 92.46 | 93.77 | 91.27 | 92.20 | 8,972,757 | -1.17(-1.25%) |
Apr 01, 2024 | 90.42 | 93.69 | 87.62 | 93.37 | 13,091,508 | -11.97(-11.36%) |
Mar 28, 2024 | 103.89 | 105.53 | 105.46 | 105.34 | 4,416,571 | +1.47(+1.41%) |
Mar 27, 2024 | 102.29 | 104.04 | 102.28 | 103.87 | 3,907,432 | +1.95(+1.91%) |
Mar 26, 2024 | 103.34 | 103.95 | 101.69 | 101.92 | 6,128,977 | -2.20(-2.11%) |
Mar 25, 2024 | 105.17 | 106.07 | 104.06 | 104.12 | 5,623,955 | -1.93(-1.82%) |
Mar 22, 2024 | 106.86 | 107.37 | 106.01 | 106.04 | 4,480,151 | -1.08(-1.01%) |
Mar 21, 2024 | 107.45 | 108.44 | 107.05 | 107.13 | 6,638,668 | -0.24(-0.22%) |
Mar 20, 2024 | 104.27 | 108.35 | 103.72 | 107.36 | 7,063,687 | +2.77(+2.65%) |
Mar 19, 2024 | 105.06 | 106.26 | 103.83 | 104.59 | 5,882,998 | +0.52(+0.50%) |
Mar 18, 2024 | 103.81 | 105.56 | 103.70 | 104.08 | 5,575,555 | -0.20(-0.19%) |
Mar 15, 2024 | 102.29 | 107.06 | 102.07 | 104.28 | 27,043,226 | +1.87(+1.82%) |
Mar 14, 2024 | 102.65 | 103.82 | 101.53 | 102.41 | 6,974,409 | -0.94(-0.91%) |
Mar 13, 2024 | 99.03 | 103.37 | 98.52 | 103.35 | 10,889,603 | +5.31(+5.42%) |
Mar 12, 2024 | 99.51 | 100.15 | 96.48 | 98.04 | 14,088,976 | +4.64(+4.97%) |
Mar 11, 2024 | 93.33 | 93.80 | 92.81 | 93.40 | 3,541,293 | +0.15(+0.16%) |
Mar 08, 2024 | 92.85 | 94.09 | 92.54 | 93.25 | 4,147,224 | +1.27(+1.38%) |
Mar 07, 2024 | 92.41 | 92.66 | 91.47 | 91.98 | 3,157,832 | +0.10(+0.11%) |
Mar 06, 2024 | 92.85 | 93.04 | 91.30 | 91.88 | 3,022,029 | -0.17(-0.18%) |
Mar 05, 2024 | 91.04 | 92.75 | 90.99 | 92.05 | 4,420,626 | +1.24(+1.37%) |
Mar 04, 2024 | 90.47 | 91.22 | 89.85 | 90.81 | 5,620,230 | -0.42(-0.46%) |