Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 93.84 | 94.13 | 93.21 | 93.30 | 2,554,811 | -0.43(-0.46%) |
May 23, 2024 | 94.52 | 95.01 | 93.64 | 93.73 | 3,949,045 | -1.03(-1.09%) |
May 22, 2024 | 94.87 | 95.08 | 94.51 | 94.76 | 3,849,902 | -0.41(-0.43%) |
May 21, 2024 | 94.83 | 95.23 | 94.43 | 95.17 | 4,998,245 | +0.78(+0.83%) |
May 20, 2024 | 94.13 | 94.54 | 93.81 | 94.39 | 3,900,191 | +0.26(+0.28%) |
May 17, 2024 | 94.54 | 94.54 | 93.75 | 94.13 | 4,135,239 | -0.40(-0.42%) |
May 16, 2024 | 94.65 | 94.81 | 94.11 | 94.53 | 3,240,554 | +0.00(+0.00%) |
May 15, 2024 | 94.29 | 94.76 | 94.21 | 94.53 | 2,536,478 | -0.04(-0.04%) |
May 14, 2024 | 94.41 | 94.72 | 93.75 | 94.57 | 3,971,914 | +0.11(+0.12%) |
May 13, 2024 | 95.03 | 95.59 | 94.25 | 94.46 | 3,229,342 | -0.64(-0.67%) |
May 10, 2024 | 94.32 | 95.25 | 94.06 | 95.10 | 3,007,712 | +1.02(+1.08%) |
May 09, 2024 | 93.75 | 94.32 | 93.51 | 94.08 | 4,639,622 | +0.61(+0.65%) |
May 08, 2024 | 94.27 | 94.40 | 93.44 | 93.47 | 7,252,102 | -0.61(-0.65%) |
May 07, 2024 | 93.58 | 94.21 | 93.15 | 94.08 | 4,008,349 | +0.90(+0.97%) |
May 06, 2024 | 93.22 | 93.30 | 92.45 | 93.18 | 3,181,996 | +0.30(+0.32%) |
May 03, 2024 | 92.93 | 93.05 | 91.31 | 92.88 | 5,432,725 | -0.03(-0.03%) |
May 02, 2024 | 91.84 | 93.25 | 91.36 | 92.91 | 9,506,025 | +1.01(+1.10%) |
May 01, 2024 | 91.50 | 92.54 | 90.83 | 91.90 | 5,219,860 | -0.02(-0.02%) |
Apr 30, 2024 | 90.95 | 92.09 | 90.79 | 91.92 | 5,286,393 | +1.43(+1.58%) |
Apr 29, 2024 | 91.00 | 91.25 | 89.96 | 90.49 | 4,595,743 | -0.52(-0.57%) |
Apr 26, 2024 | 91.00 | 92.25 | 89.19 | 91.01 | 7,541,571 | +1.72(+1.93%) |
Apr 25, 2024 | 89.00 | 89.50 | 88.84 | 89.29 | 6,362,279 | +0.42(+0.47%) |
Apr 24, 2024 | 88.23 | 89.18 | 87.37 | 88.87 | 4,066,496 | +0.29(+0.33%) |
Apr 23, 2024 | 89.17 | 89.30 | 88.39 | 88.58 | 4,014,966 | +0.25(+0.28%) |
Apr 22, 2024 | 87.40 | 88.73 | 87.24 | 88.33 | 3,954,122 | +1.20(+1.38%) |
Apr 19, 2024 | 86.10 | 87.26 | 85.91 | 87.13 | 6,005,082 | +0.92(+1.07%) |
Apr 18, 2024 | 86.50 | 86.81 | 85.90 | 86.21 | 4,909,085 | -0.04(-0.05%) |
Apr 17, 2024 | 86.00 | 86.33 | 85.42 | 86.25 | 3,908,323 | +0.58(+0.67%) |
Apr 16, 2024 | 86.06 | 86.23 | 85.62 | 85.67 | 3,239,187 | +0.00(+0.00%) |
Apr 15, 2024 | 85.97 | 86.39 | 85.60 | 85.67 | 4,743,591 | +0.32(+0.37%) |
Apr 12, 2024 | 85.24 | 85.75 | 85.18 | 85.36 | 5,941,860 | -0.15(-0.17%) |
Apr 11, 2024 | 86.48 | 86.48 | 85.43 | 85.50 | 3,931,012 | -0.56(-0.65%) |
Apr 10, 2024 | 86.83 | 87.08 | 85.87 | 86.06 | 4,777,605 | -1.08(-1.24%) |
Apr 09, 2024 | 87.76 | 87.82 | 86.71 | 87.14 | 3,194,722 | -0.07(-0.08%) |
Apr 08, 2024 | 87.16 | 87.49 | 87.01 | 87.21 | 3,104,760 | -0.16(-0.18%) |
Apr 05, 2024 | 87.22 | 87.61 | 86.65 | 87.37 | 3,499,765 | +0.48(+0.55%) |
Apr 04, 2024 | 88.01 | 88.12 | 86.78 | 86.90 | 3,173,694 | -0.70(-0.79%) |
Apr 03, 2024 | 88.49 | 88.59 | 87.29 | 87.59 | 4,454,896 | -0.95(-1.08%) |
Apr 02, 2024 | 88.26 | 88.74 | 88.15 | 88.55 | 3,326,491 | +0.00(+0.00%) |