Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 106.70 | 107.20 | 106.01 | 106.20 | 54,559 | -0.71(-0.66%) |
May 21, 2024 | 106.58 | 106.91 | 106.29 | 106.91 | 60,602 | +0.01(+0.01%) |
May 20, 2024 | 106.73 | 107.11 | 106.70 | 106.90 | 39,471 | +0.25(+0.23%) |
May 17, 2024 | 106.54 | 106.65 | 106.24 | 106.65 | 29,375 | +0.06(+0.06%) |
May 16, 2024 | 106.99 | 107.12 | 106.46 | 106.59 | 24,295 | -0.65(-0.61%) |
May 15, 2024 | 106.61 | 107.24 | 106.61 | 107.24 | 82,919 | +1.17(+1.11%) |
May 14, 2024 | 105.68 | 106.07 | 105.67 | 106.07 | 39,272 | +0.72(+0.68%) |
May 13, 2024 | 106.29 | 106.29 | 105.30 | 105.35 | 31,610 | -0.65(-0.61%) |
May 10, 2024 | 105.59 | 106.05 | 105.42 | 106.00 | 36,112 | +0.78(+0.74%) |
May 09, 2024 | 104.49 | 105.33 | 104.47 | 105.22 | 38,183 | +0.81(+0.78%) |
May 08, 2024 | 103.85 | 104.43 | 103.68 | 104.41 | 46,025 | +0.31(+0.30%) |
May 07, 2024 | 103.89 | 104.47 | 103.83 | 104.10 | 45,580 | +0.47(+0.45%) |
May 06, 2024 | 102.94 | 103.70 | 102.89 | 103.63 | 100,854 | +1.21(+1.18%) |
May 03, 2024 | 102.50 | 102.75 | 102.02 | 102.42 | 58,602 | +1.04(+1.03%) |
May 02, 2024 | 100.28 | 101.39 | 99.84 | 101.38 | 52,989 | +1.90(+1.91%) |
May 01, 2024 | 98.92 | 100.69 | 98.82 | 99.48 | 84,328 | +0.38(+0.38%) |
Apr 30, 2024 | 99.97 | 100.58 | 99.03 | 99.10 | 29,632 | -1.35(-1.34%) |
Apr 29, 2024 | 100.06 | 100.45 | 99.96 | 100.45 | 32,591 | +0.54(+0.54%) |
Apr 26, 2024 | 99.98 | 100.18 | 99.50 | 99.91 | 26,742 | +0.16(+0.16%) |
Apr 25, 2024 | 99.08 | 100.03 | 98.18 | 99.75 | 28,171 | -0.09(-0.09%) |
Apr 24, 2024 | 99.78 | 100.32 | 99.27 | 99.84 | 38,275 | -0.23(-0.23%) |
Apr 23, 2024 | 98.50 | 100.33 | 98.50 | 100.07 | 32,946 | +1.82(+1.85%) |
Apr 22, 2024 | 97.86 | 98.69 | 97.45 | 98.25 | 47,352 | +0.80(+0.82%) |
Apr 19, 2024 | 97.26 | 97.81 | 97.08 | 97.45 | 27,203 | +0.14(+0.14%) |
Apr 18, 2024 | 97.16 | 97.98 | 96.89 | 97.31 | 27,783 | +0.70(+0.72%) |
Apr 17, 2024 | 97.80 | 97.80 | 96.29 | 96.61 | 39,128 | -0.89(-0.91%) |
Apr 16, 2024 | 97.61 | 97.80 | 96.87 | 97.50 | 39,320 | -0.38(-0.39%) |
Apr 15, 2024 | 99.15 | 99.51 | 97.51 | 97.88 | 27,616 | -0.51(-0.52%) |
Apr 12, 2024 | 99.17 | 99.30 | 98.10 | 98.39 | 33,104 | -1.21(-1.22%) |
Apr 11, 2024 | 99.60 | 99.93 | 98.87 | 99.60 | 47,381 | +0.10(+0.11%) |
Apr 10, 2024 | 99.95 | 100.18 | 99.16 | 99.50 | 45,108 | -2.07(-2.04%) |
Apr 09, 2024 | 101.48 | 101.64 | 100.53 | 101.57 | 28,799 | +0.39(+0.39%) |
Apr 08, 2024 | 101.13 | 101.49 | 100.96 | 101.18 | 37,544 | +0.14(+0.14%) |
Apr 05, 2024 | 100.25 | 101.25 | 100.25 | 101.04 | 35,136 | +0.74(+0.74%) |
Apr 04, 2024 | 101.64 | 101.88 | 100.06 | 100.30 | 30,404 | -0.56(-0.56%) |
Apr 03, 2024 | 100.08 | 101.17 | 100.08 | 100.86 | 40,404 | +0.41(+0.41%) |
Apr 02, 2024 | 100.66 | 100.66 | 100.11 | 100.45 | 33,908 | -0.85(-0.84%) |
Apr 01, 2024 | 102.36 | 102.36 | 101.08 | 101.30 | 34,594 | -0.80(-0.78%) |
Mar 28, 2024 | 102.02 | 102.55 | 101.98 | 102.10 | 28,153 | +0.10(+0.10%) |
Mar 27, 2024 | 100.88 | 102.00 | 100.88 | 102.00 | 36,194 | +1.57(+1.56%) |
Mar 26, 2024 | 100.77 | 100.77 | 100.43 | 100.43 | 39,788 | -0.15(-0.15%) |
Mar 25, 2024 | 101.39 | 101.69 | 100.55 | 100.58 | 43,100 | -0.83(-0.82%) |
Mar 22, 2024 | 101.87 | 101.96 | 101.23 | 101.41 | 28,798 | -0.46(-0.45%) |
Mar 21, 2024 | 100.85 | 102.04 | 100.85 | 101.87 | 43,342 | +1.27(+1.26%) |
Mar 20, 2024 | 99.52 | 100.77 | 99.31 | 100.60 | 37,954 | +1.04(+1.04%) |
Mar 19, 2024 | 98.36 | 99.59 | 98.36 | 99.56 | 24,157 | +1.16(+1.18%) |
Mar 18, 2024 | 98.99 | 99.22 | 98.40 | 98.40 | 42,287 | -0.39(-0.39%) |
Mar 15, 2024 | 98.25 | 99.01 | 98.25 | 98.79 | 35,435 | +0.26(+0.26%) |
Mar 14, 2024 | 99.33 | 99.42 | 97.95 | 98.53 | 31,709 | -0.81(-0.81%) |
Mar 13, 2024 | 99.28 | 99.67 | 99.12 | 99.34 | 47,501 | +0.12(+0.12%) |
Mar 12, 2024 | 99.09 | 99.36 | 98.55 | 99.22 | 28,047 | +0.21(+0.21%) |
Mar 11, 2024 | 99.09 | 99.10 | 98.43 | 99.01 | 25,731 | -0.31(-0.31%) |
Mar 08, 2024 | 100.00 | 100.41 | 99.30 | 99.32 | 28,561 | -0.42(-0.42%) |
Mar 07, 2024 | 98.84 | 99.74 | 98.84 | 99.74 | 36,875 | +1.26(+1.28%) |
Mar 06, 2024 | 98.28 | 98.99 | 98.26 | 98.48 | 49,744 | +0.78(+0.80%) |
Mar 05, 2024 | 98.78 | 99.03 | 97.47 | 97.70 | 28,821 | -1.47(-1.48%) |
Mar 04, 2024 | 98.62 | 99.48 | 98.28 | 99.17 | 45,473 | +0.57(+0.58%) |