Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.43 | 102.42 | 100.07 | 100.07 | 100,333 | -0.91(-0.90%) |
May 17, 2024 | 99.39 | 102.26 | 99.39 | 100.98 | 168,097 | +2.36(+2.39%) |
May 16, 2024 | 100.62 | 100.71 | 98.42 | 98.62 | 111,175 | -2.58(-2.55%) |
May 15, 2024 | 101.95 | 101.95 | 99.82 | 101.20 | 87,749 | +0.70(+0.70%) |
May 14, 2024 | 100.93 | 101.66 | 99.00 | 100.50 | 113,412 | +0.31(+0.31%) |
May 13, 2024 | 99.65 | 100.83 | 99.16 | 100.19 | 90,869 | +1.50(+1.52%) |
May 10, 2024 | 98.17 | 99.00 | 97.38 | 98.69 | 98,362 | +1.12(+1.15%) |
May 09, 2024 | 95.69 | 98.46 | 95.69 | 97.57 | 90,487 | +1.58(+1.65%) |
May 08, 2024 | 96.24 | 97.31 | 94.85 | 95.99 | 92,030 | -1.82(-1.86%) |
May 07, 2024 | 97.62 | 99.25 | 97.56 | 97.81 | 111,649 | +0.02(+0.02%) |
May 06, 2024 | 97.12 | 99.46 | 97.12 | 97.79 | 175,471 | +1.68(+1.75%) |
May 03, 2024 | 95.83 | 96.47 | 93.42 | 96.11 | 156,017 | +1.78(+1.89%) |
May 02, 2024 | 92.32 | 94.57 | 91.50 | 94.33 | 139,028 | +2.48(+2.70%) |
May 01, 2024 | 91.13 | 93.77 | 89.93 | 91.85 | 215,789 | +1.36(+1.50%) |
Apr 30, 2024 | 93.59 | 94.34 | 90.40 | 90.49 | 179,724 | -4.66(-4.90%) |
Apr 29, 2024 | 94.85 | 96.41 | 93.96 | 95.15 | 155,790 | +0.23(+0.24%) |
Apr 26, 2024 | 90.17 | 95.47 | 89.34 | 94.92 | 470,638 | +6.43(+7.27%) |
Apr 25, 2024 | 88.50 | 90.19 | 85.82 | 88.49 | 670,937 | +1.16(+1.33%) |
Apr 24, 2024 | 87.25 | 88.58 | 86.01 | 87.33 | 204,532 | -1.53(-1.72%) |
Apr 23, 2024 | 88.13 | 89.02 | 87.42 | 88.86 | 174,649 | -0.19(-0.21%) |
Apr 22, 2024 | 88.72 | 89.73 | 87.04 | 89.05 | 109,143 | +0.33(+0.37%) |
Apr 19, 2024 | 88.57 | 90.47 | 88.13 | 88.72 | 134,367 | -0.67(-0.75%) |
Apr 18, 2024 | 89.40 | 90.23 | 87.50 | 89.40 | 142,051 | +0.21(+0.23%) |
Apr 17, 2024 | 91.16 | 91.95 | 88.77 | 89.19 | 197,234 | -0.51(-0.56%) |
Apr 16, 2024 | 86.05 | 89.98 | 85.26 | 89.69 | 282,639 | +1.63(+1.85%) |
Apr 15, 2024 | 90.76 | 91.61 | 87.67 | 88.07 | 138,387 | -0.32(-0.36%) |
Apr 12, 2024 | 90.71 | 91.29 | 87.55 | 88.38 | 110,621 | -2.09(-2.31%) |
Apr 11, 2024 | 90.29 | 90.66 | 88.78 | 90.48 | 108,808 | +0.63(+0.71%) |
Apr 10, 2024 | 89.92 | 91.51 | 87.86 | 89.84 | 161,961 | -2.81(-3.03%) |
Apr 09, 2024 | 93.89 | 94.74 | 92.05 | 92.65 | 130,147 | -0.31(-0.33%) |
Apr 08, 2024 | 93.30 | 93.55 | 91.46 | 92.95 | 114,733 | +0.78(+0.85%) |
Apr 05, 2024 | 89.53 | 92.28 | 89.19 | 92.17 | 117,809 | +2.00(+2.22%) |
Apr 04, 2024 | 92.13 | 92.49 | 88.90 | 90.17 | 131,799 | -1.29(-1.41%) |
Apr 03, 2024 | 89.49 | 92.05 | 89.49 | 91.46 | 203,856 | +1.35(+1.50%) |
Apr 02, 2024 | 87.57 | 90.68 | 87.07 | 90.11 | 186,609 | +2.20(+2.50%) |
Apr 01, 2024 | 89.45 | 89.45 | 87.37 | 87.91 | 83,818 | -0.68(-0.77%) |
Mar 28, 2024 | 87.44 | 89.83 | 87.44 | 88.59 | 161,145 | +1.15(+1.32%) |
Mar 27, 2024 | 85.04 | 87.68 | 85.04 | 87.44 | 147,558 | +3.01(+3.57%) |
Mar 26, 2024 | 84.30 | 84.95 | 82.85 | 84.43 | 152,228 | +1.09(+1.31%) |
Mar 25, 2024 | 81.74 | 83.99 | 81.54 | 83.34 | 154,201 | +2.90(+3.61%) |
Mar 22, 2024 | 80.73 | 80.81 | 79.68 | 80.43 | 107,529 | -0.92(-1.13%) |
Mar 21, 2024 | 81.79 | 82.27 | 80.69 | 81.36 | 116,065 | -0.02(-0.02%) |
Mar 20, 2024 | 78.22 | 81.82 | 78.05 | 81.37 | 160,874 | +2.83(+3.60%) |
Mar 19, 2024 | 76.87 | 78.55 | 75.99 | 78.55 | 217,149 | +1.05(+1.36%) |
Mar 18, 2024 | 78.34 | 78.68 | 76.74 | 77.50 | 152,127 | -0.13(-0.17%) |
Mar 15, 2024 | 76.08 | 78.41 | 76.08 | 77.63 | 1,029,308 | +1.20(+1.57%) |
Mar 14, 2024 | 76.90 | 77.14 | 74.45 | 76.43 | 274,840 | -0.62(-0.81%) |
Mar 13, 2024 | 75.92 | 78.22 | 75.82 | 77.05 | 240,125 | +1.52(+2.01%) |
Mar 12, 2024 | 76.55 | 76.55 | 74.75 | 75.54 | 194,213 | -0.56(-0.73%) |
Mar 11, 2024 | 73.54 | 76.59 | 72.89 | 76.09 | 219,224 | +1.28(+1.71%) |
Mar 08, 2024 | 76.06 | 76.65 | 73.90 | 74.81 | 94,801 | -0.02(-0.03%) |
Mar 07, 2024 | 72.61 | 74.92 | 72.61 | 74.83 | 133,911 | +2.73(+3.78%) |
Mar 06, 2024 | 72.53 | 73.27 | 71.15 | 72.11 | 137,741 | +0.96(+1.35%) |
Mar 05, 2024 | 69.69 | 71.32 | 69.36 | 71.14 | 140,461 | +0.49(+0.69%) |
Mar 04, 2024 | 72.78 | 73.30 | 70.66 | 70.66 | 114,054 | -2.30(-3.15%) |