Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 92.68 | 93.44 | 91.55 | 92.45 | 1,631,425 | -1.60(-1.70%) |
May 20, 2024 | 93.16 | 94.62 | 93.02 | 94.05 | 1,806,140 | +1.11(+1.19%) |
May 17, 2024 | 94.11 | 94.11 | 92.14 | 92.94 | 1,584,003 | -0.47(-0.50%) |
May 16, 2024 | 93.33 | 94.55 | 92.92 | 93.41 | 2,213,232 | -0.30(-0.32%) |
May 15, 2024 | 94.56 | 94.56 | 92.69 | 93.70 | 2,417,043 | -0.03(-0.03%) |
May 14, 2024 | 94.05 | 95.01 | 93.54 | 93.73 | 1,829,091 | +0.52(+0.55%) |
May 13, 2024 | 91.72 | 93.40 | 91.72 | 93.22 | 1,673,862 | +1.69(+1.84%) |
May 10, 2024 | 91.78 | 92.08 | 90.63 | 91.53 | 1,785,677 | -0.05(-0.05%) |
May 09, 2024 | 92.13 | 92.54 | 91.36 | 91.58 | 2,384,260 | -0.98(-1.06%) |
May 08, 2024 | 91.08 | 92.63 | 90.85 | 92.56 | 1,858,909 | +0.68(+0.73%) |
May 07, 2024 | 91.77 | 92.79 | 91.41 | 91.89 | 1,719,624 | +0.77(+0.85%) |
May 06, 2024 | 92.12 | 92.30 | 90.84 | 91.11 | 2,160,751 | -0.72(-0.79%) |
May 03, 2024 | 91.52 | 92.81 | 90.24 | 91.84 | 3,588,841 | +2.77(+3.11%) |
May 02, 2024 | 90.35 | 91.57 | 88.44 | 89.07 | 4,047,788 | -0.58(-0.64%) |
May 01, 2024 | 90.41 | 93.32 | 89.13 | 89.64 | 9,161,512 | -16.17(-15.28%) |
Apr 30, 2024 | 106.51 | 108.15 | 105.78 | 105.82 | 3,618,304 | -1.26(-1.18%) |
Apr 29, 2024 | 103.99 | 107.25 | 103.98 | 107.08 | 2,620,352 | +3.53(+3.41%) |
Apr 26, 2024 | 101.95 | 104.02 | 101.95 | 103.54 | 1,589,617 | +1.34(+1.31%) |
Apr 25, 2024 | 100.01 | 102.80 | 99.58 | 102.20 | 2,491,456 | +1.82(+1.81%) |
Apr 24, 2024 | 101.10 | 101.89 | 99.62 | 100.39 | 1,918,410 | +1.81(+1.83%) |
Apr 23, 2024 | 97.20 | 99.23 | 96.91 | 98.58 | 2,031,791 | +1.18(+1.21%) |
Apr 22, 2024 | 96.00 | 98.02 | 95.12 | 97.40 | 1,847,742 | +1.99(+2.08%) |
Apr 19, 2024 | 96.33 | 97.10 | 94.96 | 95.41 | 2,669,146 | -1.50(-1.55%) |
Apr 18, 2024 | 97.12 | 98.26 | 96.34 | 96.91 | 2,218,461 | -0.84(-0.86%) |
Apr 17, 2024 | 98.77 | 98.88 | 97.41 | 97.75 | 2,183,152 | -0.54(-0.55%) |
Apr 16, 2024 | 99.89 | 100.00 | 98.23 | 98.29 | 1,787,180 | -1.22(-1.23%) |
Apr 15, 2024 | 102.01 | 102.16 | 98.61 | 99.51 | 1,970,990 | -1.30(-1.29%) |
Apr 12, 2024 | 101.86 | 103.01 | 100.47 | 100.81 | 2,111,106 | -2.76(-2.66%) |
Apr 11, 2024 | 102.70 | 104.15 | 101.29 | 103.57 | 1,872,709 | +1.55(+1.52%) |
Apr 10, 2024 | 104.25 | 105.25 | 101.24 | 102.02 | 2,124,258 | -4.10(-3.86%) |
Apr 09, 2024 | 104.41 | 106.24 | 104.00 | 106.12 | 1,428,822 | +2.74(+2.65%) |
Apr 08, 2024 | 102.12 | 104.13 | 102.07 | 103.38 | 2,662,341 | -1.33(-1.27%) |
Apr 05, 2024 | 104.10 | 104.95 | 103.37 | 104.71 | 1,405,568 | +0.73(+0.71%) |
Apr 04, 2024 | 107.77 | 108.10 | 103.91 | 103.98 | 2,246,515 | -2.18(-2.06%) |
Apr 03, 2024 | 104.63 | 106.46 | 103.91 | 106.16 | 1,484,637 | +0.31(+0.29%) |
Apr 02, 2024 | 105.02 | 106.35 | 105.01 | 105.86 | 1,779,022 | -0.41(-0.38%) |
Apr 01, 2024 | 107.33 | 108.82 | 105.79 | 106.26 | 2,246,058 | -1.27(-1.18%) |
Mar 28, 2024 | 107.06 | 107.64 | 107.62 | 107.53 | 1,730,755 | +0.43(+0.40%) |
Mar 27, 2024 | 104.39 | 107.20 | 103.96 | 107.11 | 2,242,627 | +3.84(+3.72%) |
Mar 26, 2024 | 104.35 | 105.33 | 103.17 | 103.26 | 2,148,359 | -0.93(-0.90%) |
Mar 25, 2024 | 103.70 | 104.70 | 102.85 | 104.20 | 1,363,405 | -0.61(-0.58%) |
Mar 22, 2024 | 104.86 | 105.71 | 104.38 | 104.80 | 1,773,454 | -0.60(-0.57%) |
Mar 21, 2024 | 106.39 | 108.32 | 105.33 | 105.40 | 2,954,466 | +0.61(+0.58%) |
Mar 20, 2024 | 102.97 | 105.41 | 102.55 | 104.79 | 1,724,593 | +2.02(+1.96%) |
Mar 19, 2024 | 101.91 | 103.42 | 101.15 | 102.78 | 1,863,268 | +0.44(+0.43%) |
Mar 18, 2024 | 104.73 | 105.43 | 102.09 | 102.34 | 2,148,964 | -0.97(-0.94%) |
Mar 15, 2024 | 102.75 | 104.98 | 102.74 | 103.31 | 14,385,191 | -1.05(-1.01%) |
Mar 14, 2024 | 106.15 | 106.80 | 103.28 | 104.37 | 2,668,253 | -2.23(-2.10%) |
Mar 13, 2024 | 107.85 | 108.53 | 106.11 | 106.60 | 2,546,842 | -1.93(-1.77%) |
Mar 12, 2024 | 107.99 | 108.64 | 106.29 | 108.53 | 2,396,424 | +1.66(+1.55%) |
Mar 11, 2024 | 105.04 | 107.22 | 104.87 | 106.87 | 2,579,135 | +1.32(+1.25%) |
Mar 08, 2024 | 107.22 | 107.67 | 105.51 | 105.55 | 2,729,304 | -1.47(-1.37%) |
Mar 07, 2024 | 104.02 | 107.55 | 104.02 | 107.02 | 3,124,465 | +3.28(+3.16%) |
Mar 06, 2024 | 103.16 | 106.17 | 101.26 | 103.74 | 5,782,487 | +4.14(+4.16%) |
Mar 05, 2024 | 102.61 | 102.71 | 98.88 | 99.60 | 2,385,139 | -4.54(-4.36%) |
Mar 04, 2024 | 105.67 | 105.69 | 103.67 | 104.14 | 2,139,700 | -1.53(-1.45%) |