Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 94.56 | 94.62 | 93.48 | 94.33 | 3,609,768 | +0.09(+0.10%) |
May 16, 2024 | 94.96 | 95.70 | 94.14 | 94.24 | 5,331,063 | -1.12(-1.17%) |
May 15, 2024 | 94.59 | 95.70 | 93.96 | 95.36 | 4,954,978 | +1.50(+1.60%) |
May 14, 2024 | 92.72 | 94.07 | 92.72 | 93.86 | 3,810,350 | +1.32(+1.43%) |
May 13, 2024 | 92.38 | 93.45 | 92.14 | 92.54 | 3,387,777 | +1.04(+1.14%) |
May 10, 2024 | 92.14 | 92.40 | 90.85 | 91.50 | 3,046,704 | +0.02(+0.02%) |
May 09, 2024 | 91.72 | 92.29 | 91.23 | 91.48 | 3,906,107 | -0.51(-0.55%) |
May 08, 2024 | 91.07 | 92.20 | 89.82 | 91.99 | 4,837,331 | -0.07(-0.08%) |
May 07, 2024 | 94.11 | 96.14 | 91.86 | 92.06 | 7,414,479 | -1.70(-1.81%) |
May 06, 2024 | 91.67 | 93.92 | 91.59 | 93.76 | 7,237,325 | +2.40(+2.63%) |
May 03, 2024 | 91.67 | 92.58 | 90.65 | 91.36 | 6,983,070 | +1.90(+2.12%) |
May 02, 2024 | 90.04 | 90.27 | 87.49 | 89.46 | 5,406,478 | +0.67(+0.75%) |
May 01, 2024 | 90.43 | 92.26 | 88.45 | 88.79 | 7,284,376 | -3.19(-3.47%) |
Apr 30, 2024 | 92.86 | 93.98 | 91.95 | 91.98 | 6,026,301 | -1.20(-1.29%) |
Apr 29, 2024 | 92.88 | 93.98 | 92.66 | 93.18 | 6,106,201 | -0.42(-0.45%) |
Apr 26, 2024 | 91.46 | 94.63 | 91.46 | 93.60 | 5,621,117 | +1.39(+1.51%) |
Apr 25, 2024 | 91.65 | 92.49 | 89.82 | 92.21 | 6,241,534 | +1.53(+1.69%) |
Apr 24, 2024 | 90.79 | 91.69 | 89.40 | 90.68 | 7,140,860 | +4.49(+5.21%) |
Apr 23, 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 5,322,022 | +2.66(+3.18%) |
Apr 22, 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 4,367,794 | +1.85(+2.26%) |
Apr 19, 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 6,912,274 | -2.53(-3.00%) |
Apr 18, 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 5,261,254 | -0.86(-1.01%) |
Apr 17, 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 4,830,999 | -0.86(-1.00%) |
Apr 16, 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 3,448,973 | +0.23(+0.27%) |
Apr 15, 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 4,388,795 | +0.06(+0.07%) |
Apr 12, 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 5,434,550 | -3.64(-4.08%) |
Apr 11, 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 4,074,359 | +1.19(+1.35%) |
Apr 10, 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 4,508,291 | -3.58(-3.91%) |
Apr 09, 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 4,984,992 | +2.52(+2.83%) |
Apr 08, 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 5,074,827 | +1.58(+1.80%) |
Apr 05, 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 3,585,288 | +1.31(+1.52%) |
Apr 04, 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 5,491,155 | -1.88(-2.13%) |
Apr 03, 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 3,186,623 | +0.16(+0.18%) |
Apr 02, 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 4,253,203 | -1.76(-1.96%) |