Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 100.25 | 100.30 | 100.22 | 100.26 | 11,261 | +0.38(+0.39%) |
May 23, 2024 | 100.35 | 100.35 | 99.84 | 99.88 | 12,305 | -0.07(-0.07%) |
May 22, 2024 | 100.13 | 100.18 | 99.93 | 99.95 | 14,303 | -0.34(-0.34%) |
May 21, 2024 | 100.30 | 100.33 | 100.23 | 100.29 | 10,062 | -0.01(-0.01%) |
May 20, 2024 | 100.40 | 100.41 | 100.30 | 100.30 | 33,526 | -0.13(-0.13%) |
May 17, 2024 | 100.23 | 100.45 | 100.19 | 100.43 | 11,528 | +0.07(+0.07%) |
May 16, 2024 | 100.33 | 100.44 | 100.26 | 100.36 | 36,274 | -0.13(-0.13%) |
May 15, 2024 | 100.24 | 100.49 | 100.08 | 100.49 | 26,467 | +0.62(+0.62%) |
May 14, 2024 | 99.89 | 99.96 | 99.84 | 99.87 | 15,659 | +0.24(+0.24%) |
May 13, 2024 | 99.73 | 99.77 | 99.59 | 99.63 | 15,919 | +0.17(+0.17%) |
May 10, 2024 | 99.48 | 99.60 | 99.38 | 99.46 | 21,075 | -0.07(-0.07%) |
May 09, 2024 | 99.30 | 99.54 | 99.30 | 99.53 | 49,596 | +0.34(+0.34%) |
May 08, 2024 | 99.25 | 99.26 | 99.16 | 99.19 | 30,809 | -0.07(-0.07%) |
May 07, 2024 | 99.49 | 99.56 | 99.21 | 99.26 | 6,499 | -0.11(-0.11%) |
May 06, 2024 | 99.50 | 99.56 | 99.37 | 99.37 | 23,079 | +0.04(+0.04%) |
May 03, 2024 | 99.54 | 99.54 | 99.25 | 99.33 | 21,332 | +0.35(+0.36%) |
May 02, 2024 | 98.56 | 99.00 | 98.53 | 98.98 | 7,052 | +0.34(+0.34%) |
May 01, 2024 | 98.52 | 99.00 | 98.46 | 98.64 | 38,642 | +0.19(+0.19%) |
Apr 30, 2024 | 98.76 | 98.86 | 98.45 | 98.45 | 43,434 | -0.47(-0.47%) |
Apr 29, 2024 | 98.72 | 98.96 | 98.65 | 98.92 | 21,085 | +0.21(+0.22%) |
Apr 26, 2024 | 98.83 | 98.83 | 98.48 | 98.71 | 19,019 | -0.25(-0.25%) |
Apr 25, 2024 | 98.56 | 99.04 | 98.56 | 98.95 | 40,352 | +0.26(+0.27%) |
Apr 24, 2024 | 98.60 | 98.75 | 98.53 | 98.69 | 42,990 | -0.01(-0.01%) |
Apr 23, 2024 | 98.38 | 98.75 | 98.38 | 98.70 | 18,793 | +0.47(+0.48%) |
Apr 22, 2024 | 97.99 | 98.30 | 97.99 | 98.23 | 24,893 | -0.00(-0.00%) |
Apr 19, 2024 | 98.38 | 98.41 | 98.11 | 98.23 | 24,226 | +0.08(+0.08%) |
Apr 18, 2024 | 98.29 | 98.30 | 98.14 | 98.15 | 19,064 | -0.24(-0.24%) |
Apr 17, 2024 | 98.13 | 98.45 | 98.06 | 98.39 | 38,034 | +0.48(+0.49%) |
Apr 16, 2024 | 98.00 | 98.10 | 97.70 | 97.91 | 37,470 | -0.04(-0.04%) |
Apr 15, 2024 | 98.12 | 98.14 | 97.90 | 97.95 | 28,211 | -0.09(-0.09%) |
Apr 12, 2024 | 98.01 | 98.12 | 97.89 | 98.04 | 73,726 | -0.81(-0.82%) |
Apr 11, 2024 | 99.11 | 99.11 | 98.64 | 98.85 | 406,559 | -0.17(-0.17%) |
Apr 10, 2024 | 99.27 | 99.30 | 98.88 | 99.02 | 31,254 | -1.03(-1.03%) |
Apr 09, 2024 | 100.27 | 100.27 | 99.98 | 100.05 | 11,472 | +0.00(+0.00%) |
Apr 08, 2024 | 99.87 | 100.06 | 99.87 | 100.05 | 12,008 | +0.22(+0.22%) |
Apr 05, 2024 | 99.49 | 99.90 | 99.46 | 99.83 | 12,681 | -0.01(-0.01%) |
Apr 04, 2024 | 100.10 | 100.18 | 99.83 | 99.84 | 66,138 | +0.01(+0.01%) |
Apr 03, 2024 | 99.34 | 99.83 | 99.34 | 99.83 | 201,997 | +0.65(+0.65%) |
Apr 02, 2024 | 99.08 | 99.25 | 99.05 | 99.18 | 10,928 | +0.26(+0.26%) |
Apr 01, 2024 | 99.25 | 99.27 | 98.82 | 98.92 | 69,516 | -0.40(-0.40%) |
Mar 28, 2024 | 99.44 | 99.51 | 99.29 | 99.32 | 15,807 | -0.34(-0.34%) |
Mar 27, 2024 | 99.54 | 99.67 | 99.52 | 99.66 | 21,192 | -0.02(-0.02%) |
Mar 26, 2024 | 99.90 | 99.91 | 99.68 | 99.68 | 9,540 | -0.10(-0.10%) |
Mar 25, 2024 | 99.67 | 99.79 | 99.67 | 99.78 | 13,975 | +0.31(+0.31%) |
Mar 22, 2024 | 99.65 | 99.67 | 99.42 | 99.47 | 21,287 | -0.45(-0.45%) |
Mar 21, 2024 | 100.30 | 100.31 | 99.91 | 99.92 | 41,244 | -0.60(-0.59%) |
Mar 20, 2024 | 99.75 | 100.52 | 99.75 | 100.52 | 43,697 | +0.55(+0.55%) |
Mar 19, 2024 | 99.87 | 99.99 | 99.85 | 99.97 | 19,289 | -0.05(-0.05%) |
Mar 18, 2024 | 100.19 | 100.22 | 99.99 | 100.02 | 32,177 | -0.16(-0.16%) |
Mar 15, 2024 | 100.12 | 100.24 | 100.12 | 100.18 | 30,250 | -0.03(-0.03%) |
Mar 14, 2024 | 100.44 | 100.46 | 100.12 | 100.21 | 52,721 | -0.49(-0.48%) |
Mar 13, 2024 | 100.61 | 100.83 | 100.58 | 100.70 | 11,204 | +0.20(+0.20%) |
Mar 12, 2024 | 100.34 | 100.50 | 100.30 | 100.50 | 11,413 | +0.00(+0.00%) |
Mar 11, 2024 | 100.49 | 100.58 | 100.41 | 100.49 | 13,693 | -0.10(-0.10%) |
Mar 08, 2024 | 100.75 | 100.80 | 100.55 | 100.60 | 18,535 | -0.09(-0.09%) |
Mar 07, 2024 | 100.23 | 100.69 | 100.23 | 100.69 | 24,192 | +0.46(+0.46%) |
Mar 06, 2024 | 100.09 | 100.35 | 100.07 | 100.23 | 16,105 | +0.39(+0.39%) |
Mar 05, 2024 | 99.75 | 99.99 | 99.71 | 99.84 | 25,903 | +0.02(+0.02%) |
Mar 04, 2024 | 99.79 | 99.87 | 99.77 | 99.82 | 18,708 | +0.20(+0.20%) |
Mar 01, 2024 | 99.41 | 99.73 | 99.31 | 99.62 | 97,900 | +0.33(+0.33%) |
Feb 29, 2024 | 99.66 | 99.75 | 99.22 | 99.29 | 71,350 | -0.32(-0.32%) |
Feb 28, 2024 | 99.51 | 99.67 | 99.51 | 99.61 | 9,442 | -0.05(-0.05%) |
Feb 27, 2024 | 99.64 | 99.76 | 99.57 | 99.66 | 35,659 | -0.04(-0.04%) |
Feb 26, 2024 | 99.67 | 99.73 | 99.61 | 99.70 | 14,896 | +0.28(+0.28%) |
Feb 23, 2024 | 99.54 | 99.54 | 99.36 | 99.42 | 25,160 | -0.00(-0.00%) |
Feb 22, 2024 | 99.31 | 99.44 | 99.29 | 99.42 | 20,630 | +0.05(+0.05%) |
Feb 21, 2024 | 99.28 | 99.40 | 99.22 | 99.37 | 17,512 | +0.09(+0.09%) |
Feb 20, 2024 | 99.49 | 99.55 | 99.25 | 99.28 | 30,947 | +0.32(+0.32%) |
Feb 16, 2024 | 98.67 | 99.03 | 98.67 | 98.96 | 13,563 | +0.07(+0.07%) |
Feb 15, 2024 | 98.91 | 99.00 | 98.79 | 98.89 | 16,776 | +0.39(+0.39%) |
Feb 14, 2024 | 98.34 | 98.53 | 98.34 | 98.50 | 11,931 | +0.19(+0.20%) |
Feb 13, 2024 | 98.48 | 98.48 | 98.26 | 98.31 | 13,284 | -0.61(-0.61%) |
Feb 12, 2024 | 98.82 | 99.03 | 98.77 | 98.92 | 11,492 | -0.08(-0.08%) |
Feb 09, 2024 | 98.88 | 99.03 | 98.88 | 99.00 | 6,731 | +0.08(+0.08%) |
Feb 08, 2024 | 98.73 | 98.93 | 98.70 | 98.92 | 9,792 | +0.05(+0.05%) |
Feb 07, 2024 | 98.83 | 98.89 | 98.78 | 98.87 | 37,185 | +0.15(+0.15%) |
Feb 06, 2024 | 98.52 | 98.72 | 98.52 | 98.72 | 11,950 | +0.13(+0.13%) |
Feb 05, 2024 | 98.55 | 98.62 | 98.40 | 98.59 | 63,177 | -0.42(-0.42%) |
Feb 02, 2024 | 99.11 | 99.20 | 98.91 | 99.01 | 24,397 | -0.70(-0.71%) |
Feb 01, 2024 | 99.30 | 99.74 | 99.02 | 99.71 | 20,567 | +0.60(+0.61%) |
Jan 31, 2024 | 99.65 | 99.85 | 99.03 | 99.11 | 23,530 | -0.34(-0.34%) |
Jan 30, 2024 | 99.53 | 99.57 | 99.34 | 99.45 | 12,425 | +0.12(+0.12%) |
Jan 29, 2024 | 99.08 | 99.36 | 99.04 | 99.33 | 80,873 | -0.19(-0.19%) |
Jan 26, 2024 | 99.62 | 99.71 | 99.53 | 99.53 | 109,405 | +0.13(+0.13%) |
Jan 25, 2024 | 99.64 | 99.71 | 99.27 | 99.40 | 50,443 | -0.36(-0.36%) |
Jan 24, 2024 | 100.22 | 100.25 | 99.75 | 99.76 | 33,889 | +0.30(+0.30%) |
Jan 23, 2024 | 99.64 | 99.64 | 99.26 | 99.46 | 30,483 | -0.38(-0.38%) |
Jan 22, 2024 | 99.82 | 99.92 | 99.77 | 99.83 | 61,008 | -0.04(-0.04%) |
Jan 19, 2024 | 99.69 | 99.87 | 99.61 | 99.87 | 47,230 | +0.28(+0.28%) |
Jan 18, 2024 | 99.58 | 99.61 | 99.42 | 99.60 | 12,653 | -0.11(-0.11%) |
Jan 17, 2024 | 99.55 | 99.71 | 99.41 | 99.71 | 44,329 | +0.07(+0.07%) |
Jan 16, 2024 | 99.68 | 99.83 | 99.56 | 99.64 | 45,692 | -0.70(-0.69%) |
Jan 12, 2024 | 100.52 | 100.62 | 100.33 | 100.33 | 9,981 | -0.17(-0.17%) |
Jan 11, 2024 | 100.48 | 100.58 | 100.23 | 100.50 | 16,257 | +0.04(+0.04%) |
Jan 10, 2024 | 100.18 | 100.51 | 100.18 | 100.46 | 11,995 | +0.37(+0.37%) |
Jan 09, 2024 | 100.21 | 100.25 | 99.94 | 100.09 | 7,271 | -0.26(-0.26%) |
Jan 08, 2024 | 100.28 | 100.55 | 100.28 | 100.35 | 17,571 | +0.17(+0.17%) |
Jan 05, 2024 | 100.23 | 100.64 | 100.14 | 100.18 | 55,434 | -0.10(-0.10%) |
Jan 04, 2024 | 100.19 | 100.39 | 100.17 | 100.28 | 22,000 | +0.29(+0.29%) |
Jan 03, 2024 | 99.94 | 100.13 | 99.81 | 99.99 | 45,308 | -0.20(-0.20%) |
Jan 02, 2024 | 100.25 | 100.39 | 100.19 | 100.19 | 59,102 | -0.86(-0.85%) |
Dec 29, 2023 | 101.19 | 101.36 | 101.05 | 101.05 | 15,734 | -0.23(-0.23%) |
Dec 28, 2023 | 101.52 | 101.74 | 101.20 | 101.28 | 95,326 | -0.38(-0.37%) |
Dec 27, 2023 | 101.39 | 101.78 | 101.36 | 101.66 | 55,865 | +0.61(+0.60%) |
Dec 26, 2023 | 100.83 | 101.07 | 100.83 | 101.05 | 22,291 | +0.28(+0.28%) |
Dec 22, 2023 | 100.88 | 101.00 | 100.67 | 100.77 | 41,480 | +0.09(+0.09%) |
Dec 21, 2023 | 100.55 | 100.68 | 100.45 | 100.68 | 22,099 | +0.66(+0.66%) |
Dec 20, 2023 | 100.28 | 100.40 | 100.00 | 100.01 | 18,321 | -0.40(-0.40%) |
Dec 19, 2023 | 100.30 | 100.49 | 100.28 | 100.41 | 34,402 | +0.53(+0.53%) |
Dec 18, 2023 | 99.89 | 99.96 | 99.82 | 99.88 | 54,306 | +0.26(+0.27%) |
Dec 15, 2023 | 99.85 | 99.86 | 99.60 | 99.62 | 44,997 | -0.92(-0.91%) |
Dec 14, 2023 | 100.22 | 100.65 | 100.22 | 100.54 | 92,138 | +0.99(+0.99%) |
Dec 13, 2023 | 98.72 | 99.61 | 98.59 | 99.55 | 36,463 | +0.82(+0.83%) |
Dec 12, 2023 | 98.55 | 98.73 | 98.45 | 98.73 | 15,399 | +0.30(+0.30%) |
Dec 11, 2023 | 98.24 | 98.45 | 98.21 | 98.43 | 19,798 | +0.05(+0.05%) |
Dec 08, 2023 | 98.19 | 98.56 | 98.18 | 98.38 | 43,162 | -0.31(-0.31%) |
Dec 07, 2023 | 98.51 | 98.86 | 98.51 | 98.69 | 18,353 | +0.31(+0.31%) |
Dec 06, 2023 | 98.70 | 98.70 | 98.34 | 98.38 | 17,867 | -0.26(-0.26%) |
Dec 05, 2023 | 98.84 | 98.97 | 98.54 | 98.64 | 41,590 | -0.38(-0.38%) |
Dec 04, 2023 | 98.88 | 99.05 | 98.73 | 99.01 | 32,109 | -0.38(-0.38%) |