Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 79.76 | 80.00 | 77.83 | 77.85 | 1,951,121 | -1.78(-2.24%) |
May 17, 2024 | 79.63 | 0 | +0.90(+1.14%) | |||
May 16, 2024 | 79.74 | 80.36 | 78.70 | 78.73 | 1,858,691 | -1.25(-1.56%) |
May 15, 2024 | 80.57 | 81.27 | 79.60 | 79.98 | 2,380,226 | +0.79(+1.00%) |
May 14, 2024 | 79.66 | 80.07 | 77.65 | 79.19 | 2,663,089 | -1.11(-1.38%) |
May 13, 2024 | 80.60 | 81.25 | 79.69 | 80.30 | 3,915,054 | -0.28(-0.35%) |
May 10, 2024 | 85.46 | 85.49 | 80.21 | 80.58 | 6,142,931 | -4.81(-5.63%) |
May 09, 2024 | 86.97 | 87.50 | 84.40 | 85.39 | 3,075,534 | -0.77(-0.89%) |
May 08, 2024 | 88.50 | 88.50 | 83.33 | 86.16 | 6,134,942 | -19.59(-18.52%) |
May 07, 2024 | 104.81 | 106.50 | 104.32 | 105.75 | 3,191,570 | +0.07(+0.07%) |
May 06, 2024 | 102.50 | 106.16 | 101.66 | 105.68 | 4,153,357 | +3.82(+3.75%) |
May 03, 2024 | 100.49 | 102.26 | 100.03 | 101.86 | 2,927,141 | +3.37(+3.42%) |
May 02, 2024 | 99.75 | 99.88 | 96.40 | 98.49 | 2,196,447 | +1.64(+1.69%) |
May 01, 2024 | 96.66 | 98.81 | 94.80 | 96.85 | 2,636,936 | +0.20(+0.21%) |
Apr 30, 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 3,455,823 | -2.38(-2.40%) |
Apr 29, 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 2,148,805 | +1.56(+1.60%) |
Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 1,349,623 | +1.14(+1.18%) |
Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 2,440,859 | -2.68(-2.71%) |
Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 1,793,398 | -2.09(-2.07%) |
Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 2,495,505 | +4.45(+4.60%) |
Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 2,116,570 | +0.83(+0.87%) |
Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 2,272,168 | +0.03(+0.03%) |
Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 3,008,348 | +0.17(+0.18%) |
Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 3,445,326 | +0.70(+0.74%) |
Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 2,922,505 | +0.41(+0.43%) |
Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 3,505,326 | -1.92(-1.99%) |
Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 1,680,583 | -1.46(-1.49%) |
Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 2,111,405 | -0.57(-0.58%) |
Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 2,829,715 | -3.19(-3.14%) |
Apr 09, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 2,144,297 | +0.65(+0.64%) |
Apr 08, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 1,387,924 | -1.29(-1.26%) |
Apr 05, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 1,374,400 | +0.92(+0.91%) |
Apr 04, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 1,722,272 | -1.00(-0.98%) |
Apr 03, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 2,587,045 | -3.64(-3.43%) |
Apr 02, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 1,829,290 | -0.14(-0.13%) |
Apr 01, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 1,508,394 | +1.65(+1.58%) |
Mar 28, 2024 | 104.50 | 0 | -2.20(-2.06%) | |||
Mar 27, 2024 | 107.90 | 107.99 | 105.28 | 106.70 | 2,185,278 | +0.16(+0.15%) |
Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 2,433,118 | +0.06(+0.06%) |
Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 1,683,256 | -0.65(-0.61%) |
Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 1,398,227 | -0.55(-0.51%) |
Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 2,273,323 | -2.01(-1.83%) |
Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 2,675,674 | +4.50(+4.28%) |
Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 2,431,193 | +0.26(+0.25%) |
Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 1,966,802 | +0.45(+0.43%) |
Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 10,624,550 | -1.59(-1.50%) |
Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 2,465,313 | +0.10(+0.09%) |
Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 2,124,233 | +2.95(+2.86%) |
Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 1,986,757 | +1.94(+1.92%) |
Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 1,261,254 | -1.72(-1.67%) |
Mar 08, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 2,180,118 | +1.40(+1.38%) |
Mar 07, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 1,914,865 | +1.33(+1.33%) |
Mar 06, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 1,645,497 | +0.20(+0.20%) |
Mar 05, 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 2,210,123 | -2.99(-2.91%) |
Mar 04, 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 1,638,160 | -1.01(-0.97%) |