Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.00 | 101.60 | 101.00 | 101.28 | 1,298,080 | +0.63(+0.63%) |
May 23, 2024 | 102.10 | 102.35 | 100.48 | 100.65 | 1,264,780 | -1.73(-1.69%) |
May 22, 2024 | 101.84 | 102.74 | 101.79 | 102.38 | 1,876,734 | +0.26(+0.25%) |
May 21, 2024 | 102.22 | 102.81 | 101.95 | 102.12 | 970,886 | +0.04(+0.04%) |
May 20, 2024 | 103.35 | 103.42 | 101.94 | 102.08 | 1,272,545 | -1.09(-1.06%) |
May 17, 2024 | 102.79 | 103.57 | 102.47 | 103.17 | 3,411,864 | +1.00(+0.98%) |
May 16, 2024 | 101.90 | 102.67 | 101.30 | 102.17 | 1,924,823 | +1.56(+1.55%) |
May 15, 2024 | 101.00 | 101.54 | 100.01 | 100.61 | 1,449,497 | -0.72(-0.71%) |
May 14, 2024 | 100.60 | 101.61 | 100.55 | 101.33 | 1,183,270 | +0.79(+0.79%) |
May 13, 2024 | 101.78 | 102.21 | 100.47 | 100.54 | 1,272,572 | -1.35(-1.32%) |
May 10, 2024 | 101.85 | 102.39 | 101.54 | 101.89 | 1,360,281 | +0.56(+0.55%) |
May 09, 2024 | 99.45 | 101.52 | 99.41 | 101.33 | 1,535,713 | +1.65(+1.66%) |
May 08, 2024 | 99.73 | 100.25 | 99.40 | 99.68 | 1,112,682 | +0.34(+0.34%) |
May 07, 2024 | 99.54 | 99.80 | 99.13 | 99.34 | 1,060,215 | +0.21(+0.21%) |
May 06, 2024 | 98.58 | 99.15 | 98.31 | 99.13 | 1,431,342 | +1.23(+1.26%) |
May 03, 2024 | 97.05 | 98.26 | 96.31 | 97.90 | 1,358,945 | +0.41(+0.42%) |
May 02, 2024 | 97.61 | 98.04 | 96.98 | 97.49 | 1,321,377 | +0.27(+0.28%) |
May 01, 2024 | 96.93 | 98.14 | 96.93 | 97.22 | 1,775,565 | +0.33(+0.34%) |
Apr 30, 2024 | 97.18 | 97.31 | 96.20 | 96.89 | 1,631,899 | -0.18(-0.19%) |
Apr 29, 2024 | 95.09 | 97.10 | 95.00 | 97.07 | 1,935,821 | +1.77(+1.86%) |
Apr 26, 2024 | 97.00 | 98.67 | 94.47 | 95.30 | 2,889,683 | -3.79(-3.82%) |
Apr 25, 2024 | 99.77 | 100.07 | 98.47 | 99.09 | 2,006,990 | -0.77(-0.77%) |
Apr 24, 2024 | 99.25 | 100.11 | 99.25 | 99.86 | 1,881,950 | -0.17(-0.17%) |
Apr 23, 2024 | 100.27 | 100.80 | 99.54 | 100.03 | 1,632,002 | +0.21(+0.21%) |
Apr 22, 2024 | 99.64 | 100.59 | 98.86 | 99.82 | 1,426,683 | +0.87(+0.88%) |
Apr 19, 2024 | 97.72 | 99.07 | 97.28 | 98.95 | 1,484,942 | +2.00(+2.06%) |
Apr 18, 2024 | 96.54 | 97.82 | 96.20 | 96.95 | 1,618,639 | +1.17(+1.22%) |
Apr 17, 2024 | 96.54 | 97.56 | 95.52 | 95.78 | 2,617,467 | -1.95(-2.00%) |
Apr 16, 2024 | 97.88 | 98.28 | 97.05 | 97.73 | 1,620,561 | +0.43(+0.44%) |
Apr 15, 2024 | 98.99 | 99.43 | 96.81 | 97.30 | 1,628,553 | -0.48(-0.49%) |
Apr 12, 2024 | 97.55 | 98.53 | 97.07 | 97.78 | 1,806,113 | +0.44(+0.45%) |
Apr 11, 2024 | 98.77 | 98.77 | 97.28 | 97.34 | 1,253,161 | -1.97(-1.98%) |
Apr 10, 2024 | 98.57 | 99.60 | 98.40 | 99.31 | 2,005,841 | +0.44(+0.45%) |
Apr 09, 2024 | 102.89 | 102.93 | 98.77 | 98.87 | 2,185,380 | -3.89(-3.79%) |
Apr 08, 2024 | 103.27 | 103.64 | 102.61 | 102.76 | 1,509,096 | -0.48(-0.46%) |
Apr 05, 2024 | 102.24 | 103.29 | 101.89 | 103.24 | 1,509,807 | +1.42(+1.39%) |
Apr 04, 2024 | 102.53 | 103.40 | 101.41 | 101.82 | 1,501,879 | -0.30(-0.29%) |
Apr 03, 2024 | 101.94 | 103.02 | 101.80 | 102.12 | 1,791,351 | +0.26(+0.26%) |
Apr 02, 2024 | 102.58 | 103.20 | 101.75 | 101.86 | 1,673,684 | -0.63(-0.61%) |
Apr 01, 2024 | 102.98 | 103.10 | 102.07 | 102.49 | 1,288,809 | -0.56(-0.54%) |
Mar 28, 2024 | 102.61 | 103.27 | 103.21 | 103.05 | 1,548,592 | +0.75(+0.73%) |
Mar 27, 2024 | 101.35 | 102.53 | 101.28 | 102.30 | 1,811,230 | +1.40(+1.39%) |
Mar 26, 2024 | 100.54 | 101.49 | 100.41 | 100.90 | 2,216,082 | +0.23(+0.23%) |
Mar 25, 2024 | 100.24 | 101.21 | 100.20 | 100.67 | 1,789,163 | +0.51(+0.51%) |
Mar 22, 2024 | 100.86 | 101.14 | 100.13 | 100.16 | 1,389,585 | -0.39(-0.39%) |
Mar 21, 2024 | 101.14 | 101.37 | 100.42 | 100.55 | 1,943,414 | -0.57(-0.56%) |
Mar 20, 2024 | 100.23 | 101.32 | 99.77 | 101.12 | 1,816,286 | +0.72(+0.72%) |
Mar 19, 2024 | 99.94 | 100.50 | 99.56 | 100.40 | 2,629,645 | +0.75(+0.75%) |
Mar 18, 2024 | 98.93 | 99.89 | 98.93 | 99.65 | 2,857,996 | +0.58(+0.59%) |
Mar 15, 2024 | 98.18 | 99.56 | 98.11 | 99.07 | 4,952,367 | +0.10(+0.10%) |
Mar 14, 2024 | 99.07 | 99.79 | 98.31 | 98.97 | 1,673,232 | -0.49(-0.49%) |
Mar 13, 2024 | 99.27 | 100.04 | 98.57 | 99.46 | 2,077,074 | +0.52(+0.53%) |
Mar 12, 2024 | 98.13 | 99.03 | 97.78 | 98.94 | 1,491,611 | +0.84(+0.86%) |
Mar 11, 2024 | 97.06 | 98.27 | 97.05 | 98.10 | 1,812,119 | +1.24(+1.28%) |
Mar 08, 2024 | 96.78 | 97.87 | 96.66 | 96.86 | 1,200,156 | -0.20(-0.21%) |
Mar 07, 2024 | 97.56 | 98.22 | 96.63 | 97.06 | 1,539,552 | -0.41(-0.42%) |
Mar 06, 2024 | 95.85 | 97.83 | 95.39 | 97.47 | 1,790,827 | +1.63(+1.70%) |
Mar 05, 2024 | 94.59 | 96.10 | 94.59 | 95.84 | 1,502,293 | +1.03(+1.09%) |
Mar 04, 2024 | 94.32 | 95.12 | 94.32 | 94.81 | 1,330,647 | +0.36(+0.38%) |