Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 95.59 | 97.44 | 94.47 | 97.22 | 705,026 | +2.39(+2.52%) |
May 23, 2024 | 95.46 | 95.95 | 94.12 | 94.83 | 422,176 | -0.65(-0.68%) |
May 22, 2024 | 96.39 | 97.04 | 94.93 | 95.48 | 503,865 | -1.56(-1.61%) |
May 21, 2024 | 98.13 | 98.45 | 96.85 | 97.04 | 478,193 | -1.13(-1.15%) |
May 20, 2024 | 96.62 | 98.37 | 95.33 | 98.17 | 590,279 | +2.08(+2.16%) |
May 17, 2024 | 96.67 | 97.30 | 94.99 | 96.09 | 541,906 | -0.03(-0.03%) |
May 16, 2024 | 99.36 | 100.00 | 95.94 | 96.12 | 749,284 | -3.85(-3.85%) |
May 15, 2024 | 96.86 | 100.04 | 96.79 | 99.97 | 782,042 | +4.07(+4.24%) |
May 14, 2024 | 94.19 | 96.28 | 93.33 | 95.90 | 604,988 | +2.71(+2.91%) |
May 13, 2024 | 95.55 | 95.69 | 92.97 | 93.19 | 701,615 | +0.24(+0.26%) |
May 10, 2024 | 93.42 | 93.72 | 92.28 | 92.95 | 503,023 | -0.43(-0.46%) |
May 09, 2024 | 92.43 | 94.12 | 92.16 | 93.38 | 671,436 | +1.10(+1.19%) |
May 08, 2024 | 93.14 | 93.97 | 92.17 | 92.28 | 499,045 | -1.58(-1.68%) |
May 07, 2024 | 95.51 | 95.65 | 93.30 | 93.86 | 622,864 | -1.60(-1.68%) |
May 06, 2024 | 96.86 | 97.96 | 95.26 | 95.46 | 801,138 | -0.43(-0.45%) |
May 03, 2024 | 97.75 | 103.75 | 95.38 | 95.89 | 1,320,369 | -1.63(-1.67%) |
May 02, 2024 | 98.31 | 98.31 | 96.00 | 97.52 | 798,552 | +0.57(+0.59%) |
May 01, 2024 | 98.03 | 99.34 | 96.10 | 96.95 | 766,601 | -1.58(-1.60%) |
Apr 30, 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 1,323,623 | -0.47(-0.47%) |
Apr 29, 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 529,658 | +0.00(+0.00%) |
Apr 26, 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 617,317 | +1.44(+1.48%) |
Apr 25, 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 500,115 | +0.35(+0.36%) |
Apr 24, 2024 | 97.43 | 98.55 | 96.45 | 97.21 | 508,084 | -0.34(-0.35%) |
Apr 23, 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 303,451 | +1.49(+1.55%) |
Apr 22, 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 624,992 | +1.50(+1.59%) |
Apr 19, 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 662,835 | +1.14(+1.22%) |
Apr 18, 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 896,055 | +0.24(+0.26%) |
Apr 17, 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 527,295 | -1.45(-1.53%) |
Apr 16, 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 405,593 | -1.63(-1.69%) |
Apr 15, 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 612,796 | -0.88(-0.91%) |
Apr 12, 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 463,173 | -0.72(-0.74%) |
Apr 11, 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 495,475 | -1.20(-1.21%) |
Apr 10, 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 742,354 | -0.66(-0.66%) |
Apr 09, 2024 | 101.19 | 101.86 | 99.45 | 99.72 | 564,620 | -1.54(-1.52%) |
Apr 08, 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 317,804 | -0.79(-0.77%) |
Apr 05, 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 436,677 | +1.37(+1.36%) |
Apr 04, 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 756,945 | +0.41(+0.41%) |
Apr 03, 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 558,705 | +0.24(+0.24%) |
Apr 02, 2024 | 99.65 | 100.28 | 97.97 | 100.03 | 722,456 | -0.20(-0.20%) |
Apr 01, 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 855,970 | +2.21(+2.25%) |
Mar 28, 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 1,607,158 | +2.97(+3.12%) |
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 405,855 | +0.20(+0.21%) |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 336,624 | -0.20(-0.21%) |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 369,882 | -0.13(-0.14%) |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 562,633 | +0.37(+0.39%) |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 794,465 | +0.76(+0.81%) |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 658,394 | +1.35(+1.46%) |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 694,292 | +4.37(+4.95%) |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 458,515 | -0.09(-0.10%) |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 870,799 | +1.89(+2.18%) |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 529,275 | -0.10(-0.12%) |
Mar 13, 2024 | 86.12 | 87.22 | 85.67 | 86.63 | 405,715 | +0.26(+0.30%) |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 302,640 | +0.99(+1.16%) |
Mar 11, 2024 | 86.00 | 86.08 | 84.00 | 85.38 | 485,900 | -1.47(-1.69%) |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 380,013 | +0.11(+0.13%) |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 714,841 | +1.84(+2.17%) |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 510,675 | -0.29(-0.34%) |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 692,425 | -0.87(-1.01%) |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 541,590 | +0.17(+0.20%) |