Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 96.70 | 96.95 | 96.70 | 96.74 | 4,207 | +0.14(+0.15%) |
May 17, 2024 | 96.83 | 96.84 | 96.53 | 96.60 | 13,569 | -0.04(-0.04%) |
May 16, 2024 | 97.02 | 97.09 | 96.64 | 96.64 | 4,344 | -0.68(-0.69%) |
May 15, 2024 | 97.25 | 97.35 | 97.17 | 97.31 | 5,339 | +0.87(+0.90%) |
May 14, 2024 | 96.28 | 96.45 | 96.04 | 96.45 | 4,027 | +0.78(+0.81%) |
May 13, 2024 | 96.13 | 96.38 | 95.67 | 95.67 | 2,200 | -0.12(-0.13%) |
May 10, 2024 | 96.23 | 96.23 | 95.51 | 95.79 | 6,288 | -0.03(-0.03%) |
May 09, 2024 | 95.61 | 95.89 | 95.52 | 95.82 | 5,139 | +0.92(+0.97%) |
May 08, 2024 | 94.70 | 95.02 | 94.57 | 94.90 | 6,708 | -0.48(-0.50%) |
May 07, 2024 | 95.77 | 95.83 | 95.38 | 95.38 | 6,798 | +0.28(+0.29%) |
May 06, 2024 | 95.05 | 95.10 | 94.90 | 95.10 | 7,777 | +1.24(+1.32%) |
May 03, 2024 | 94.20 | 94.20 | 93.68 | 93.86 | 5,057 | +0.89(+0.96%) |
May 02, 2024 | 92.88 | 93.02 | 92.73 | 92.97 | 5,800 | +0.93(+1.01%) |
May 01, 2024 | 91.70 | 93.22 | 91.66 | 92.03 | 6,250 | +0.25(+0.28%) |
Apr 30, 2024 | 93.33 | 93.33 | 91.78 | 91.78 | 6,059 | -1.81(-1.93%) |
Apr 29, 2024 | 93.56 | 93.91 | 93.56 | 93.59 | 3,232 | +0.53(+0.57%) |
Apr 26, 2024 | 92.94 | 93.32 | 92.94 | 93.06 | 41,176 | +0.38(+0.41%) |
Apr 25, 2024 | 91.75 | 92.73 | 91.75 | 92.68 | 4,740 | -0.60(-0.64%) |
Apr 24, 2024 | 93.39 | 93.39 | 92.68 | 93.28 | 7,304 | +0.10(+0.11%) |
Apr 23, 2024 | 92.66 | 93.39 | 92.66 | 93.18 | 7,357 | +1.18(+1.29%) |
Apr 22, 2024 | 91.38 | 92.56 | 91.38 | 91.99 | 7,255 | +0.73(+0.80%) |
Apr 19, 2024 | 91.50 | 91.63 | 90.96 | 91.26 | 6,018 | +0.22(+0.24%) |
Apr 18, 2024 | 91.32 | 92.00 | 91.01 | 91.04 | 6,887 | -0.38(-0.42%) |
Apr 17, 2024 | 92.52 | 92.52 | 91.24 | 91.42 | 6,376 | -0.65(-0.71%) |
Apr 16, 2024 | 91.79 | 92.27 | 91.56 | 92.08 | 10,286 | -0.44(-0.47%) |
Apr 15, 2024 | 94.02 | 94.02 | 92.20 | 92.52 | 10,086 | -1.28(-1.36%) |
Apr 12, 2024 | 94.70 | 94.70 | 93.52 | 93.79 | 9,442 | -1.72(-1.80%) |
Apr 11, 2024 | 94.95 | 95.63 | 94.88 | 95.51 | 14,433 | -0.18(-0.19%) |
Apr 10, 2024 | 95.66 | 95.92 | 95.37 | 95.69 | 9,509 | -1.67(-1.71%) |
Apr 09, 2024 | 97.19 | 97.36 | 96.91 | 97.36 | 6,567 | +0.15(+0.16%) |
Apr 08, 2024 | 97.20 | 97.42 | 97.09 | 97.21 | 53,066 | +0.38(+0.39%) |
Apr 05, 2024 | 96.35 | 97.09 | 96.35 | 96.83 | 4,464 | +0.64(+0.67%) |
Apr 04, 2024 | 97.91 | 97.91 | 96.19 | 96.19 | 3,588 | -1.04(-1.07%) |
Apr 03, 2024 | 97.09 | 97.40 | 97.09 | 97.23 | 4,736 | +0.37(+0.39%) |
Apr 02, 2024 | 97.18 | 97.18 | 96.44 | 96.85 | 4,356 | -1.30(-1.33%) |
Apr 01, 2024 | 99.01 | 99.01 | 98.04 | 98.16 | 3,293 | -0.56(-0.56%) |
Mar 28, 2024 | 98.97 | 98.97 | 98.72 | 98.72 | 9,321 | +0.26(+0.26%) |
Mar 27, 2024 | 97.88 | 98.46 | 97.88 | 98.46 | 5,866 | +1.41(+1.46%) |
Mar 26, 2024 | 97.51 | 97.51 | 97.04 | 97.05 | 12,166 | -0.17(-0.17%) |
Mar 25, 2024 | 97.52 | 97.52 | 97.22 | 97.22 | 5,769 | +0.06(+0.06%) |
Mar 22, 2024 | 97.65 | 97.65 | 97.01 | 97.16 | 5,683 | -0.78(-0.80%) |
Mar 21, 2024 | 97.69 | 98.11 | 97.30 | 97.94 | 7,095 | +1.13(+1.17%) |
Mar 20, 2024 | 95.27 | 96.82 | 95.27 | 96.80 | 6,729 | +1.24(+1.30%) |
Mar 19, 2024 | 94.83 | 95.59 | 94.83 | 95.56 | 6,197 | +0.61(+0.65%) |
Mar 18, 2024 | 95.15 | 95.36 | 94.95 | 94.95 | 7,917 | -0.04(-0.05%) |
Mar 15, 2024 | 95.30 | 95.30 | 94.85 | 94.99 | 7,939 | -0.04(-0.04%) |
Mar 14, 2024 | 96.43 | 96.43 | 94.84 | 95.03 | 5,990 | -1.22(-1.27%) |
Mar 13, 2024 | 96.52 | 96.60 | 96.25 | 96.25 | 5,439 | +0.31(+0.32%) |
Mar 12, 2024 | 95.38 | 96.02 | 95.29 | 95.95 | 4,704 | +0.47(+0.49%) |
Mar 11, 2024 | 95.34 | 95.60 | 95.15 | 95.48 | 3,233 | -0.36(-0.37%) |
Mar 08, 2024 | 96.44 | 96.86 | 95.84 | 95.84 | 10,112 | -0.16(-0.17%) |
Mar 07, 2024 | 95.89 | 96.12 | 95.72 | 96.00 | 4,585 | +0.86(+0.91%) |
Mar 06, 2024 | 95.17 | 95.35 | 94.73 | 95.14 | 8,806 | +0.67(+0.71%) |
Mar 05, 2024 | 94.77 | 94.97 | 94.47 | 94.47 | 5,592 | -0.74(-0.78%) |
Mar 04, 2024 | 95.24 | 95.41 | 95.16 | 95.21 | 5,632 | +0.27(+0.28%) |