Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 94.70 | 94.81 | 94.24 | 94.49 | 36,482 | -0.34(-0.36%) |
May 21, 2024 | 94.76 | 94.91 | 94.62 | 94.83 | 20,454 | +0.07(+0.07%) |
May 20, 2024 | 95.10 | 95.17 | 94.70 | 94.76 | 29,826 | -0.28(-0.29%) |
May 17, 2024 | 94.89 | 95.11 | 94.75 | 95.04 | 23,755 | +0.22(+0.23%) |
May 16, 2024 | 94.89 | 95.17 | 94.82 | 94.82 | 36,605 | -0.03(-0.03%) |
May 15, 2024 | 94.61 | 94.86 | 94.40 | 94.85 | 62,393 | +0.70(+0.74%) |
May 14, 2024 | 94.02 | 94.23 | 93.75 | 94.15 | 44,136 | +0.32(+0.34%) |
May 13, 2024 | 94.10 | 94.27 | 93.72 | 93.83 | 24,990 | +0.04(+0.04%) |
May 10, 2024 | 93.88 | 93.94 | 93.60 | 93.79 | 53,358 | +0.28(+0.30%) |
May 09, 2024 | 93.03 | 93.51 | 92.95 | 93.51 | 33,873 | +0.52(+0.56%) |
May 08, 2024 | 92.54 | 93.06 | 92.54 | 92.99 | 31,361 | +0.19(+0.20%) |
May 07, 2024 | 92.81 | 93.02 | 92.67 | 92.80 | 40,971 | +0.17(+0.18%) |
May 06, 2024 | 92.39 | 92.63 | 92.22 | 92.63 | 62,270 | +0.69(+0.75%) |
May 03, 2024 | 92.16 | 92.28 | 91.52 | 91.94 | 38,619 | +0.63(+0.69%) |
May 02, 2024 | 91.53 | 91.53 | 90.73 | 91.31 | 32,121 | +0.53(+0.58%) |
May 01, 2024 | 90.97 | 91.71 | 90.58 | 90.78 | 64,327 | -0.45(-0.49%) |
Apr 30, 2024 | 92.16 | 92.16 | 91.23 | 91.23 | 22,132 | -1.05(-1.14%) |
Apr 29, 2024 | 92.12 | 92.32 | 91.90 | 92.28 | 14,107 | +0.51(+0.56%) |
Apr 26, 2024 | 91.57 | 92.04 | 91.42 | 91.77 | 33,092 | +0.20(+0.22%) |
Apr 25, 2024 | 91.39 | 91.76 | 90.89 | 91.57 | 24,047 | -0.56(-0.60%) |
Apr 24, 2024 | 92.07 | 92.19 | 91.67 | 92.13 | 18,514 | +0.12(+0.13%) |
Apr 23, 2024 | 91.66 | 92.22 | 91.59 | 92.01 | 28,811 | +0.77(+0.84%) |
Apr 22, 2024 | 90.89 | 91.55 | 90.53 | 91.24 | 25,408 | +0.80(+0.88%) |
Apr 19, 2024 | 90.30 | 90.64 | 90.22 | 90.44 | 42,578 | +0.17(+0.19%) |
Apr 18, 2024 | 90.46 | 90.78 | 90.00 | 90.27 | 40,156 | +0.10(+0.12%) |
Apr 17, 2024 | 90.69 | 90.69 | 89.82 | 90.17 | 107,373 | -0.03(-0.04%) |
Apr 16, 2024 | 90.69 | 90.69 | 90.03 | 90.20 | 65,054 | -0.27(-0.30%) |
Apr 15, 2024 | 92.05 | 92.05 | 90.20 | 90.47 | 24,036 | -0.67(-0.74%) |
Apr 12, 2024 | 91.96 | 91.96 | 90.79 | 91.14 | 64,248 | -1.27(-1.37%) |
Apr 11, 2024 | 92.59 | 92.70 | 91.68 | 92.41 | 27,936 | +0.12(+0.13%) |
Apr 10, 2024 | 92.50 | 92.58 | 91.89 | 92.29 | 31,814 | -1.14(-1.22%) |
Apr 09, 2024 | 93.62 | 93.62 | 92.79 | 93.43 | 40,241 | +0.14(+0.15%) |
Apr 08, 2024 | 93.30 | 93.52 | 93.21 | 93.29 | 28,149 | -0.03(-0.03%) |
Apr 05, 2024 | 92.65 | 93.54 | 92.58 | 93.32 | 32,368 | +0.74(+0.79%) |
Apr 04, 2024 | 94.37 | 94.56 | 92.53 | 92.58 | 37,677 | -1.12(-1.20%) |
Apr 03, 2024 | 93.55 | 93.96 | 93.48 | 93.70 | 29,911 | -0.10(-0.11%) |
Apr 02, 2024 | 93.86 | 93.86 | 93.52 | 93.80 | 47,374 | -0.59(-0.63%) |
Apr 01, 2024 | 95.23 | 95.23 | 94.14 | 94.39 | 45,301 | -0.50(-0.53%) |
Mar 28, 2024 | 94.74 | 94.99 | 94.70 | 94.89 | 41,329 | +0.35(+0.37%) |
Mar 27, 2024 | 94.01 | 94.59 | 93.94 | 94.54 | 17,649 | +1.04(+1.11%) |
Mar 26, 2024 | 93.84 | 93.84 | 93.50 | 93.50 | 29,434 | -0.12(-0.13%) |
Mar 25, 2024 | 93.70 | 93.70 | 93.52 | 93.62 | 20,642 | -0.10(-0.11%) |
Mar 22, 2024 | 94.31 | 94.31 | 93.72 | 93.72 | 29,698 | -0.46(-0.49%) |
Mar 21, 2024 | 94.16 | 94.42 | 93.98 | 94.18 | 33,173 | +0.35(+0.37%) |
Mar 20, 2024 | 92.90 | 93.83 | 92.81 | 93.83 | 34,214 | +0.90(+0.97%) |
Mar 19, 2024 | 92.42 | 92.93 | 92.32 | 92.93 | 33,826 | +0.52(+0.56%) |
Mar 18, 2024 | 92.43 | 92.66 | 92.25 | 92.41 | 45,595 | +0.36(+0.39%) |
Mar 15, 2024 | 92.07 | 92.31 | 91.88 | 92.05 | 47,833 | -0.39(-0.42%) |
Mar 14, 2024 | 93.07 | 93.07 | 91.94 | 92.44 | 37,635 | -0.57(-0.61%) |
Mar 13, 2024 | 93.00 | 93.24 | 92.72 | 93.01 | 44,687 | +0.11(+0.12%) |
Mar 12, 2024 | 92.70 | 92.96 | 92.22 | 92.90 | 35,219 | +0.55(+0.59%) |
Mar 11, 2024 | 91.97 | 92.35 | 91.73 | 92.35 | 43,727 | +0.18(+0.19%) |
Mar 08, 2024 | 92.65 | 92.86 | 92.06 | 92.17 | 43,413 | -0.31(-0.33%) |
Mar 07, 2024 | 92.38 | 92.59 | 92.29 | 92.48 | 58,329 | +0.53(+0.58%) |
Mar 06, 2024 | 92.01 | 92.24 | 91.73 | 91.95 | 65,563 | +0.50(+0.55%) |
Mar 05, 2024 | 91.59 | 91.94 | 91.04 | 91.45 | 92,574 | -0.38(-0.41%) |
Mar 04, 2024 | 91.61 | 92.03 | 91.54 | 91.82 | 27,197 | +0.19(+0.21%) |