Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.31 | 102.38 | 99.94 | 99.94 | 2,469 | -2.32(-2.27%) |
May 23, 2024 | 102.44 | 103.12 | 102.06 | 102.27 | 149 | -0.97(-0.93%) |
May 22, 2024 | 103.39 | 104.14 | 103.23 | 103.23 | 6,262 | -1.55(-1.48%) |
May 21, 2024 | 104.89 | 104.89 | 104.78 | 104.78 | 2,009 | +1.81(+1.75%) |
May 20, 2024 | 109.00 | 112.08 | 99.97 | 102.97 | 38 | -3.11(-2.93%) |
May 17, 2024 | 98.79 | 106.59 | 98.79 | 106.08 | 3,201 | +2.00(+1.92%) |
May 16, 2024 | 106.71 | 106.71 | 104.07 | 104.09 | 4,581 | -1.20(-1.14%) |
May 15, 2024 | 105.30 | 105.75 | 105.29 | 105.29 | 13,555 | -0.45(-0.43%) |
May 14, 2024 | 106.90 | 106.90 | 105.25 | 105.74 | 8,119 | -0.54(-0.51%) |
May 13, 2024 | 105.80 | 106.34 | 105.80 | 106.28 | 6,239 | +0.98(+0.93%) |
May 10, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 211,665 | -1.18(-1.11%) |
May 09, 2024 | 106.07 | 106.48 | 104.00 | 106.48 | 18,049 | +6.89(+6.92%) |
May 08, 2024 | 98.06 | 99.59 | 98.06 | 99.59 | 37,555 | -0.10(-0.10%) |
May 07, 2024 | 100.02 | 100.02 | 99.69 | 99.69 | 3,496 | +0.21(+0.21%) |
May 06, 2024 | 99.16 | 99.88 | 99.16 | 99.48 | 4,714 | +1.25(+1.27%) |
May 03, 2024 | 97.42 | 98.23 | 97.33 | 98.23 | 5,667 | +0.89(+0.92%) |
May 02, 2024 | 96.78 | 97.34 | 96.51 | 97.34 | 22,035 | +0.96(+1.00%) |
May 01, 2024 | 95.00 | 96.75 | 95.00 | 96.38 | 2,598 | -0.48(-0.50%) |
Apr 30, 2024 | 96.38 | 96.86 | 96.38 | 96.86 | 5,681 | -1.45(-1.48%) |
Apr 29, 2024 | 98.84 | 98.85 | 98.31 | 98.31 | 16,775 | -1.67(-1.68%) |
Apr 26, 2024 | 94.16 | 100.32 | 94.16 | 99.99 | 1,930 | +1.08(+1.09%) |
Apr 25, 2024 | 97.30 | 99.47 | 97.30 | 98.91 | 26,173 | -1.97(-1.95%) |
Apr 23, 2024 | 100.88 | 7,329 | +2.31(+2.34%) | |||
Apr 22, 2024 | 96.67 | 98.57 | 96.67 | 98.57 | 9,765 | +2.39(+2.48%) |
Apr 19, 2024 | 94.89 | 96.18 | 94.89 | 96.18 | 30,524 | +1.98(+2.10%) |
Apr 18, 2024 | 93.87 | 94.65 | 93.87 | 94.20 | 13,563 | +1.23(+1.33%) |
Apr 17, 2024 | 92.94 | 93.38 | 92.94 | 92.97 | 25,886 | +0.48(+0.52%) |
Apr 16, 2024 | 91.73 | 92.75 | 91.50 | 92.48 | 18,875 | +0.26(+0.28%) |
Apr 15, 2024 | 92.55 | 92.55 | 91.85 | 92.22 | 27,634 | -0.52(-0.56%) |
Apr 12, 2024 | 93.63 | 93.63 | 91.91 | 92.74 | 13,246 | -2.23(-2.34%) |
Apr 11, 2024 | 95.24 | 95.24 | 94.19 | 94.97 | 6,942 | -0.17(-0.18%) |
Apr 10, 2024 | 96.85 | 96.95 | 95.14 | 95.14 | 1,231 | -2.77(-2.83%) |
Apr 09, 2024 | 98.51 | 98.58 | 97.91 | 97.91 | 2,116 | -0.04(-0.04%) |
Apr 08, 2024 | 99.31 | 99.41 | 97.67 | 97.95 | 8,318 | -0.96(-0.97%) |
Apr 05, 2024 | 98.40 | 98.91 | 98.40 | 98.91 | 8,380 | +0.41(+0.42%) |
Apr 04, 2024 | 100.22 | 100.69 | 98.50 | 98.50 | 8,779 | -0.47(-0.47%) |
Apr 03, 2024 | 100.45 | 100.45 | 98.73 | 98.97 | 9,555 | +0.97(+0.98%) |
Apr 02, 2024 | 98.39 | 98.39 | 97.98 | 98.00 | 12,918 | -1.11(-1.12%) |