Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 92.89 | 93.24 | 92.46 | 92.51 | 18,227 | -0.23(-0.25%) |
May 20, 2024 | 92.74 | 92.96 | 92.55 | 92.74 | 48,789 | -1.27(-1.35%) |
May 17, 2024 | 93.35 | 94.01 | 93.35 | 94.01 | 15,199 | -1.28(-1.34%) |
May 16, 2024 | 94.97 | 96.09 | 94.97 | 95.29 | 16,027 | +0.32(+0.34%) |
May 15, 2024 | 92.13 | 94.97 | 92.13 | 94.97 | 37,708 | +2.09(+2.25%) |
May 14, 2024 | 93.66 | 93.66 | 92.13 | 92.88 | 27,224 | +0.74(+0.80%) |
May 13, 2024 | 92.71 | 92.97 | 92.14 | 92.14 | 42,122 | -0.26(-0.28%) |
May 10, 2024 | 90.20 | 95.27 | 90.20 | 92.40 | 20,857 | +0.66(+0.72%) |
May 09, 2024 | 89.36 | 93.24 | 89.36 | 91.74 | 27,604 | -0.08(-0.09%) |
May 08, 2024 | 91.67 | 91.97 | 90.34 | 91.82 | 20,105 | -0.54(-0.58%) |
May 07, 2024 | 91.79 | 94.15 | 91.79 | 92.36 | 48,173 | +0.63(+0.69%) |
May 06, 2024 | 90.87 | 91.84 | 90.00 | 91.73 | 25,316 | +0.54(+0.59%) |
May 03, 2024 | 91.47 | 91.91 | 91.16 | 91.19 | 32,303 | +0.14(+0.15%) |
May 02, 2024 | 89.93 | 91.17 | 89.53 | 91.05 | 23,923 | +1.91(+2.14%) |
May 01, 2024 | 90.75 | 90.75 | 88.70 | 89.14 | 50,675 | -0.46(-0.51%) |
Apr 30, 2024 | 90.09 | 90.14 | 89.38 | 89.60 | 185,783 | -1.07(-1.18%) |
Apr 29, 2024 | 91.14 | 91.75 | 89.06 | 90.67 | 45,433 | +1.07(+1.19%) |
Apr 26, 2024 | 89.31 | 89.86 | 89.02 | 89.60 | 26,289 | -0.56(-0.62%) |
Apr 25, 2024 | 89.25 | 90.24 | 88.88 | 90.16 | 30,378 | +0.06(+0.07%) |
Apr 24, 2024 | 91.91 | 91.91 | 89.68 | 90.10 | 30,771 | -0.61(-0.67%) |
Apr 23, 2024 | 90.00 | 90.73 | 90.00 | 90.71 | 34,507 | +1.54(+1.73%) |
Apr 22, 2024 | 85.96 | 90.00 | 85.96 | 89.17 | 54,086 | +2.35(+2.70%) |
Apr 19, 2024 | 85.97 | 87.10 | 85.97 | 86.82 | 52,232 | -0.10(-0.11%) |
Apr 18, 2024 | 86.80 | 88.21 | 86.80 | 86.92 | 59,588 | -1.04(-1.18%) |
Apr 17, 2024 | 87.49 | 88.25 | 87.43 | 87.96 | 44,743 | +0.13(+0.15%) |
Apr 16, 2024 | 88.29 | 88.29 | 87.30 | 87.83 | 48,029 | -1.67(-1.87%) |
Apr 15, 2024 | 90.32 | 91.68 | 89.37 | 89.50 | 44,249 | -2.01(-2.20%) |
Apr 12, 2024 | 91.46 | 91.51 | 90.83 | 91.51 | 17,628 | +0.02(+0.02%) |
Apr 11, 2024 | 92.18 | 92.18 | 90.56 | 91.49 | 24,813 | -0.51(-0.55%) |
Apr 10, 2024 | 94.20 | 94.33 | 91.75 | 92.00 | 19,515 | -0.91(-0.98%) |
Apr 09, 2024 | 92.96 | 93.21 | 92.39 | 92.91 | 23,547 | -0.17(-0.18%) |
Apr 08, 2024 | 91.32 | 93.09 | 91.32 | 93.08 | 26,495 | +0.79(+0.85%) |
Apr 05, 2024 | 92.55 | 92.55 | 91.90 | 92.29 | 33,358 | -0.28(-0.30%) |
Apr 04, 2024 | 93.33 | 93.71 | 92.40 | 92.57 | 31,067 | -0.15(-0.16%) |
Apr 03, 2024 | 93.06 | 93.06 | 92.00 | 92.72 | 45,593 | -0.41(-0.44%) |
Apr 02, 2024 | 93.64 | 94.39 | 92.73 | 93.13 | 42,959 | -0.37(-0.40%) |
Apr 01, 2024 | 94.39 | 94.39 | 91.45 | 93.50 | 21,913 | -0.79(-0.84%) |
Mar 28, 2024 | 95.83 | 95.83 | 91.79 | 94.29 | 22,690 | +0.41(+0.44%) |
Mar 27, 2024 | 95.71 | 95.71 | 93.37 | 93.88 | 34,522 | +1.57(+1.70%) |
Mar 26, 2024 | 95.02 | 95.02 | 90.60 | 92.31 | 50,028 | -0.06(-0.06%) |
Mar 25, 2024 | 92.72 | 92.98 | 92.37 | 92.37 | 31,832 | +0.89(+0.97%) |
Mar 22, 2024 | 91.68 | 93.90 | 91.45 | 91.48 | 20,270 | +0.80(+0.88%) |
Mar 21, 2024 | 91.00 | 91.17 | 90.68 | 90.68 | 20,452 | -1.31(-1.42%) |
Mar 20, 2024 | 91.80 | 92.13 | 90.62 | 91.99 | 27,247 | +0.93(+1.02%) |
Mar 19, 2024 | 91.22 | 91.98 | 90.51 | 91.06 | 28,201 | -0.37(-0.40%) |
Mar 18, 2024 | 91.65 | 92.30 | 91.43 | 91.43 | 18,658 | -0.12(-0.13%) |
Mar 15, 2024 | 91.84 | 91.90 | 91.50 | 91.55 | 25,703 | -0.74(-0.80%) |
Mar 14, 2024 | 93.01 | 95.20 | 92.12 | 92.29 | 32,992 | -0.72(-0.77%) |
Mar 13, 2024 | 95.08 | 95.08 | 90.99 | 93.01 | 25,838 | -0.02(-0.02%) |
Mar 12, 2024 | 92.20 | 95.18 | 92.20 | 93.03 | 23,170 | +0.35(+0.37%) |
Mar 11, 2024 | 89.60 | 92.97 | 89.60 | 92.68 | 27,279 | -1.56(-1.65%) |
Mar 08, 2024 | 96.95 | 96.95 | 94.23 | 94.24 | 18,079 | +0.48(+0.51%) |
Mar 07, 2024 | 93.29 | 93.79 | 93.00 | 93.76 | 17,424 | +0.50(+0.54%) |
Mar 06, 2024 | 89.40 | 93.41 | 89.40 | 93.26 | 30,709 | +0.45(+0.48%) |
Mar 05, 2024 | 91.27 | 93.69 | 91.27 | 92.81 | 87,911 | +1.91(+2.10%) |
Mar 04, 2024 | 93.00 | 94.64 | 90.80 | 90.90 | 44,763 | -1.33(-1.44%) |