Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 97.70 | 98.00 | 95.75 | 96.39 | 1,566,492 | -0.80(-0.82%) |
May 09, 2024 | 96.16 | 97.84 | 95.67 | 97.19 | 2,041,176 | +1.44(+1.50%) |
May 08, 2024 | 97.85 | 97.96 | 94.23 | 95.75 | 4,249,348 | -1.48(-1.52%) |
May 07, 2024 | 97.82 | 98.31 | 96.30 | 97.23 | 2,950,933 | -0.64(-0.65%) |
May 06, 2024 | 97.73 | 98.68 | 97.03 | 97.87 | 1,906,093 | +1.16(+1.20%) |
May 03, 2024 | 96.92 | 97.11 | 95.91 | 96.71 | 1,323,196 | +1.44(+1.51%) |
May 02, 2024 | 94.73 | 95.74 | 93.17 | 95.27 | 1,872,294 | +2.54(+2.74%) |
May 01, 2024 | 91.65 | 94.54 | 91.35 | 92.73 | 1,845,751 | +1.08(+1.18%) |
Apr 30, 2024 | 96.00 | 96.52 | 91.59 | 91.65 | 2,751,633 | -5.33(-5.50%) |
Apr 29, 2024 | 97.21 | 98.65 | 96.44 | 96.98 | 1,588,280 | +1.10(+1.15%) |
Apr 26, 2024 | 96.17 | 96.89 | 95.25 | 95.88 | 1,419,971 | -0.72(-0.75%) |
Apr 25, 2024 | 96.07 | 97.02 | 96.00 | 96.60 | 948,949 | -0.46(-0.47%) |
Apr 24, 2024 | 98.48 | 98.81 | 96.19 | 97.06 | 1,256,555 | -1.76(-1.78%) |
Apr 23, 2024 | 97.92 | 99.48 | 97.48 | 98.82 | 1,231,693 | +1.35(+1.39%) |
Apr 22, 2024 | 95.89 | 98.01 | 95.80 | 97.47 | 1,695,089 | +2.48(+2.61%) |
Apr 19, 2024 | 96.09 | 97.08 | 94.80 | 94.99 | 1,165,445 | -1.11(-1.16%) |
Apr 18, 2024 | 97.99 | 97.99 | 95.67 | 96.10 | 1,791,195 | -1.38(-1.42%) |
Apr 17, 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 1,904,072 | -1.87(-1.88%) |
Apr 16, 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 1,341,317 | -0.09(-0.09%) |
Apr 15, 2024 | 101.25 | 102.56 | 98.78 | 99.44 | 1,771,757 | -1.74(-1.72%) |
Apr 12, 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 1,705,766 | -3.68(-3.51%) |
Apr 11, 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 847,528 | +0.62(+0.59%) |
Apr 10, 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 1,449,837 | -2.25(-2.11%) |
Apr 09, 2024 | 105.98 | 107.17 | 105.62 | 106.49 | 930,320 | +0.50(+0.47%) |
Apr 08, 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 1,170,110 | -1.47(-1.37%) |
Apr 05, 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 1,441,760 | +1.34(+1.26%) |
Apr 04, 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 2,411,781 | -0.30(-0.28%) |
Apr 03, 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 1,321,199 | +1.16(+1.10%) |
Apr 02, 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 1,715,979 | -1.30(-1.22%) |
Apr 01, 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 2,954,084 | +4.33(+4.24%) |
Mar 28, 2024 | 102.46 | 102.44 | 102.44 | 102.23 | 1,018,310 | +0.44(+0.43%) |
Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1,093,649 | +1.21(+1.20%) |
Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959,151 | +1.17(+1.18%) |
Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1,238,114 | -0.48(-0.48%) |
Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899,638 | -0.07(-0.07%) |
Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1,157,222 | -0.12(-0.12%) |
Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1,138,444 | +0.33(+0.33%) |
Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1,444,171 | +0.91(+0.92%) |
Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 1,528,853 | -0.25(-0.25%) |
Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4,405,820 | -1.91(-1.89%) |
Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1,882,729 | -1.33(-1.30%) |
Mar 13, 2024 | 102.39 | 103.77 | 102.39 | 102.33 | 1,138,436 | -0.71(-0.69%) |
Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1,436,794 | -0.19(-0.18%) |
Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 1,944,399 | +2.80(+2.79%) |
Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 1,158,395 | -0.68(-0.67%) |
Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1,773,003 | +1.97(+1.99%) |
Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1,125,435 | -0.63(-0.63%) |
Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1,379,513 | +0.04(+0.04%) |
Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1,874,349 | -1.48(-1.46%) |