Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 94.46 | 94.74 | 94.24 | 94.64 | 18,142 | +0.26(+0.28%) |
May 23, 2024 | 95.52 | 95.52 | 94.10 | 94.38 | 4,643 | -0.18(-0.19%) |
May 22, 2024 | 94.73 | 94.73 | 94.12 | 94.56 | 18,938 | -0.26(-0.27%) |
May 21, 2024 | 94.49 | 94.82 | 94.47 | 94.82 | 30,389 | +0.23(+0.24%) |
May 20, 2024 | 94.27 | 94.67 | 94.27 | 94.59 | 8,495 | +0.44(+0.47%) |
May 17, 2024 | 94.25 | 94.25 | 93.87 | 94.15 | 12,368 | -0.09(-0.09%) |
May 16, 2024 | 94.42 | 94.61 | 94.24 | 94.24 | 4,820 | -0.17(-0.18%) |
May 15, 2024 | 93.63 | 94.41 | 93.63 | 94.41 | 9,152 | +1.35(+1.45%) |
May 14, 2024 | 92.77 | 93.13 | 92.58 | 93.06 | 15,519 | +0.44(+0.48%) |
May 13, 2024 | 92.91 | 92.91 | 92.44 | 92.62 | 8,969 | -0.01(-0.01%) |
May 10, 2024 | 92.66 | 92.94 | 92.56 | 92.63 | 38,978 | +0.16(+0.17%) |
May 09, 2024 | 92.29 | 92.47 | 92.00 | 92.47 | 48,570 | +0.40(+0.43%) |
May 08, 2024 | 91.83 | 92.18 | 91.83 | 92.07 | 24,646 | -0.04(-0.04%) |
May 07, 2024 | 92.16 | 92.42 | 92.11 | 92.11 | 4,142 | -0.05(-0.05%) |
May 06, 2024 | 91.61 | 92.16 | 91.61 | 92.16 | 10,833 | +1.09(+1.20%) |
May 03, 2024 | 91.11 | 91.20 | 90.56 | 91.07 | 28,870 | +0.95(+1.05%) |
May 02, 2024 | 89.73 | 90.26 | 89.48 | 90.12 | 18,191 | +0.75(+0.84%) |
May 01, 2024 | 89.48 | 90.67 | 89.32 | 89.37 | 13,462 | -0.36(-0.40%) |
Apr 30, 2024 | 90.80 | 90.81 | 89.73 | 89.73 | 10,789 | -1.40(-1.54%) |
Apr 29, 2024 | 91.28 | 91.28 | 90.69 | 91.13 | 28,905 | +0.08(+0.09%) |
Apr 26, 2024 | 90.75 | 91.29 | 90.68 | 91.05 | 5,845 | +1.38(+1.54%) |
Apr 25, 2024 | 88.66 | 89.78 | 88.57 | 89.67 | 45,216 | -0.28(-0.31%) |
Apr 24, 2024 | 90.25 | 90.36 | 89.57 | 89.95 | 60,046 | -0.07(-0.08%) |
Apr 23, 2024 | 89.50 | 90.05 | 89.50 | 90.02 | 23,110 | +1.25(+1.41%) |
Apr 22, 2024 | 88.45 | 89.21 | 88.12 | 88.77 | 14,984 | +0.82(+0.93%) |
Apr 19, 2024 | 88.78 | 89.03 | 87.76 | 87.95 | 36,830 | -1.03(-1.16%) |
Apr 18, 2024 | 89.59 | 89.65 | 88.96 | 88.98 | 7,338 | -0.25(-0.28%) |
Apr 17, 2024 | 89.66 | 89.66 | 89.22 | 89.23 | 9,634 | -0.61(-0.68%) |
Apr 16, 2024 | 90.00 | 90.22 | 89.70 | 89.84 | 16,357 | -0.08(-0.09%) |
Apr 15, 2024 | 91.92 | 91.92 | 89.92 | 89.92 | 25,215 | -1.22(-1.34%) |
Apr 12, 2024 | 91.75 | 91.95 | 90.92 | 91.14 | 27,485 | -1.25(-1.35%) |
Apr 11, 2024 | 92.02 | 92.64 | 91.57 | 92.39 | 14,622 | +0.37(+0.41%) |
Apr 10, 2024 | 91.62 | 92.04 | 91.57 | 92.02 | 29,575 | -0.78(-0.84%) |
Apr 09, 2024 | 92.81 | 92.82 | 92.17 | 92.80 | 7,525 | -0.09(-0.10%) |
Apr 08, 2024 | 92.93 | 93.02 | 92.67 | 92.89 | 15,991 | +0.26(+0.28%) |
Apr 05, 2024 | 91.87 | 93.00 | 91.87 | 92.63 | 17,198 | +0.93(+1.01%) |
Apr 04, 2024 | 93.65 | 93.75 | 91.70 | 91.70 | 48,226 | -1.30(-1.40%) |
Apr 03, 2024 | 92.97 | 93.41 | 92.89 | 93.00 | 17,389 | -0.23(-0.25%) |
Apr 02, 2024 | 92.92 | 93.23 | 92.86 | 93.23 | 26,517 | -0.61(-0.65%) |
Apr 01, 2024 | 94.19 | 94.26 | 93.63 | 93.84 | 14,705 | -0.01(-0.01%) |
Mar 28, 2024 | 93.88 | 94.12 | 93.85 | 93.85 | 12,635 | -0.11(-0.12%) |
Mar 27, 2024 | 93.96 | 93.96 | 93.30 | 93.96 | 24,751 | +0.62(+0.66%) |
Mar 26, 2024 | 93.85 | 93.92 | 93.32 | 93.34 | 68,061 | -0.21(-0.22%) |
Mar 25, 2024 | 93.49 | 93.77 | 93.49 | 93.55 | 20,356 | -0.28(-0.30%) |
Mar 22, 2024 | 93.87 | 94.10 | 93.77 | 93.83 | 26,452 | -0.14(-0.15%) |
Mar 21, 2024 | 94.03 | 94.25 | 93.95 | 93.97 | 21,949 | +0.38(+0.40%) |
Mar 20, 2024 | 92.86 | 93.59 | 92.64 | 93.59 | 23,745 | +0.92(+0.99%) |
Mar 19, 2024 | 91.83 | 92.71 | 91.77 | 92.68 | 18,871 | +0.46(+0.50%) |
Mar 18, 2024 | 92.19 | 92.59 | 92.19 | 92.22 | 29,321 | +0.88(+0.96%) |
Mar 15, 2024 | 91.50 | 91.78 | 91.25 | 91.34 | 17,766 | -0.77(-0.83%) |
Mar 14, 2024 | 92.54 | 92.66 | 91.63 | 92.11 | 58,433 | -0.39(-0.42%) |
Mar 13, 2024 | 92.61 | 92.68 | 92.37 | 92.50 | 6,309 | -0.17(-0.18%) |
Mar 12, 2024 | 91.75 | 92.70 | 91.39 | 92.67 | 16,045 | +1.34(+1.46%) |
Mar 11, 2024 | 91.22 | 91.41 | 90.92 | 91.33 | 19,861 | -0.04(-0.04%) |
Mar 08, 2024 | 92.30 | 92.78 | 91.37 | 91.37 | 13,718 | -0.80(-0.87%) |
Mar 07, 2024 | 91.81 | 92.26 | 91.81 | 92.17 | 21,917 | +1.06(+1.16%) |
Mar 06, 2024 | 91.07 | 91.39 | 90.85 | 91.11 | 14,418 | +0.40(+0.44%) |
Mar 05, 2024 | 91.15 | 91.18 | 90.21 | 90.71 | 18,752 | -0.75(-0.82%) |
Mar 04, 2024 | 91.44 | 91.90 | 91.44 | 91.46 | 10,003 | -0.05(-0.05%) |