Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 106.93 | 108.72 | 106.85 | 107.53 | 952,554 | -0.07(-0.07%) |
May 20, 2024 | 105.19 | 107.80 | 104.83 | 107.60 | 986,928 | +2.25(+2.14%) |
May 17, 2024 | 105.25 | 105.98 | 104.52 | 105.35 | 519,197 | +0.65(+0.62%) |
May 16, 2024 | 105.44 | 105.70 | 104.09 | 104.70 | 687,325 | -0.38(-0.36%) |
May 15, 2024 | 104.51 | 105.46 | 102.75 | 105.08 | 1,067,443 | +2.84(+2.78%) |
May 14, 2024 | 99.69 | 102.49 | 99.44 | 102.24 | 1,026,906 | +2.85(+2.87%) |
May 13, 2024 | 100.12 | 101.06 | 98.99 | 99.39 | 699,741 | -0.61(-0.61%) |
May 10, 2024 | 98.72 | 101.40 | 98.52 | 100.00 | 1,213,207 | +1.80(+1.83%) |
May 09, 2024 | 100.00 | 100.90 | 97.37 | 98.20 | 1,043,660 | -0.07(-0.07%) |
May 08, 2024 | 98.35 | 99.48 | 97.50 | 98.27 | 1,313,464 | -0.53(-0.54%) |
May 07, 2024 | 98.50 | 99.09 | 98.00 | 98.80 | 1,055,231 | +0.29(+0.29%) |
May 06, 2024 | 98.53 | 100.27 | 98.00 | 98.51 | 1,110,029 | +0.19(+0.19%) |
May 03, 2024 | 95.73 | 98.99 | 95.73 | 98.32 | 1,323,653 | +2.99(+3.14%) |
May 02, 2024 | 96.34 | 96.67 | 95.20 | 95.33 | 611,737 | -0.38(-0.40%) |
May 01, 2024 | 94.76 | 96.64 | 94.72 | 95.71 | 835,973 | +1.04(+1.10%) |
Apr 30, 2024 | 95.75 | 96.22 | 94.63 | 94.67 | 683,558 | -1.82(-1.89%) |
Apr 29, 2024 | 96.76 | 97.23 | 95.70 | 96.49 | 607,046 | -0.27(-0.28%) |
Apr 26, 2024 | 96.66 | 96.98 | 95.12 | 96.76 | 423,293 | +0.56(+0.58%) |
Apr 25, 2024 | 94.90 | 96.72 | 94.32 | 96.20 | 591,067 | +0.31(+0.32%) |
Apr 24, 2024 | 95.74 | 96.80 | 94.50 | 95.89 | 498,190 | +0.23(+0.24%) |
Apr 23, 2024 | 95.38 | 96.48 | 95.21 | 95.66 | 527,594 | +0.16(+0.17%) |
Apr 22, 2024 | 95.75 | 96.02 | 94.57 | 95.50 | 1,156,051 | -0.02(-0.02%) |
Apr 19, 2024 | 95.58 | 95.93 | 94.56 | 95.52 | 789,748 | -0.27(-0.28%) |
Apr 18, 2024 | 97.13 | 97.28 | 95.22 | 95.79 | 760,572 | -0.53(-0.55%) |
Apr 17, 2024 | 97.78 | 98.84 | 96.25 | 96.32 | 657,004 | -1.11(-1.14%) |
Apr 16, 2024 | 97.14 | 97.72 | 95.78 | 97.43 | 808,132 | -0.17(-0.17%) |
Apr 15, 2024 | 98.56 | 98.56 | 96.39 | 97.60 | 1,100,875 | -0.40(-0.41%) |
Apr 12, 2024 | 99.30 | 99.40 | 96.75 | 98.00 | 1,509,286 | +0.34(+0.35%) |
Apr 11, 2024 | 98.48 | 98.48 | 96.27 | 97.66 | 583,663 | +0.11(+0.11%) |
Apr 10, 2024 | 97.37 | 97.64 | 95.68 | 97.55 | 838,942 | +0.05(+0.05%) |
Apr 09, 2024 | 96.30 | 97.58 | 95.64 | 97.50 | 1,559,114 | +1.63(+1.70%) |
Apr 08, 2024 | 93.50 | 96.18 | 93.50 | 95.87 | 1,714,708 | +3.36(+3.63%) |
Apr 05, 2024 | 92.22 | 93.01 | 91.38 | 92.51 | 789,595 | +0.72(+0.78%) |
Apr 04, 2024 | 92.74 | 93.75 | 91.72 | 91.79 | 1,097,781 | -0.83(-0.90%) |
Apr 03, 2024 | 89.51 | 92.72 | 89.10 | 92.62 | 3,321,244 | +1.99(+2.20%) |
Apr 02, 2024 | 86.16 | 91.14 | 85.01 | 90.63 | 4,010,343 | +4.45(+5.16%) |
Apr 01, 2024 | 87.20 | 87.53 | 85.77 | 86.18 | 884,804 | -0.23(-0.27%) |
Mar 28, 2024 | 86.70 | 86.44 | 86.44 | 86.41 | 736,118 | +0.02(+0.02%) |
Mar 27, 2024 | 86.67 | 86.78 | 85.56 | 86.39 | 784,563 | +0.16(+0.19%) |
Mar 26, 2024 | 86.03 | 86.44 | 85.22 | 86.23 | 747,052 | +0.42(+0.49%) |
Mar 25, 2024 | 86.80 | 87.19 | 84.88 | 85.81 | 1,526,181 | -0.82(-0.95%) |
Mar 22, 2024 | 86.30 | 87.50 | 86.04 | 86.63 | 1,119,365 | +0.21(+0.24%) |
Mar 21, 2024 | 87.00 | 87.42 | 85.45 | 86.42 | 1,596,287 | -0.95(-1.09%) |
Mar 20, 2024 | 81.15 | 87.50 | 80.89 | 87.37 | 4,944,422 | +6.35(+7.84%) |
Mar 19, 2024 | 81.05 | 81.71 | 80.03 | 81.02 | 1,035,248 | +0.21(+0.26%) |
Mar 18, 2024 | 79.80 | 81.67 | 79.65 | 80.81 | 1,339,258 | +1.02(+1.28%) |
Mar 15, 2024 | 80.31 | 80.86 | 79.44 | 79.79 | 1,413,304 | +0.09(+0.11%) |
Mar 14, 2024 | 81.08 | 81.43 | 79.32 | 79.70 | 1,196,913 | -1.07(-1.32%) |
Mar 13, 2024 | 81.30 | 81.58 | 80.11 | 80.77 | 1,834,256 | -0.51(-0.63%) |
Mar 12, 2024 | 80.50 | 81.44 | 80.22 | 81.28 | 903,055 | -0.02(-0.02%) |
Mar 11, 2024 | 81.86 | 81.86 | 80.41 | 81.30 | 1,180,812 | -0.09(-0.11%) |
Mar 08, 2024 | 80.24 | 81.82 | 80.00 | 81.39 | 843,615 | +0.78(+0.97%) |
Mar 07, 2024 | 81.25 | 81.83 | 80.47 | 80.61 | 1,282,778 | +1.32(+1.66%) |
Mar 06, 2024 | 81.00 | 81.30 | 78.93 | 79.29 | 1,440,813 | -1.29(-1.60%) |
Mar 05, 2024 | 78.85 | 81.54 | 78.69 | 80.58 | 3,632,034 | -1.09(-1.33%) |
Mar 04, 2024 | 82.34 | 83.22 | 81.07 | 81.67 | 732,112 | -0.64(-0.78%) |