Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 96.90 | 97.19 | 96.40 | 97.08 | 1,288,497 | +0.29(+0.30%) |
May 17, 2024 | 96.80 | 96.83 | 96.15 | 96.79 | 1,627,113 | +0.23(+0.24%) |
May 16, 2024 | 96.79 | 97.20 | 96.17 | 96.56 | 2,517,267 | -0.32(-0.33%) |
May 15, 2024 | 96.91 | 97.84 | 96.28 | 96.88 | 2,153,184 | +0.20(+0.21%) |
May 14, 2024 | 96.80 | 97.42 | 96.27 | 96.68 | 1,613,365 | +0.48(+0.50%) |
May 13, 2024 | 96.88 | 97.08 | 95.58 | 96.20 | 1,753,944 | -0.51(-0.53%) |
May 10, 2024 | 96.21 | 96.79 | 95.88 | 96.71 | 2,495,703 | +0.97(+1.01%) |
May 09, 2024 | 94.19 | 95.79 | 94.17 | 95.74 | 1,807,589 | +1.60(+1.70%) |
May 08, 2024 | 93.29 | 94.28 | 93.26 | 94.14 | 1,671,596 | +0.63(+0.67%) |
May 07, 2024 | 93.28 | 93.83 | 92.87 | 93.51 | 1,712,773 | +0.80(+0.86%) |
May 06, 2024 | 92.29 | 92.75 | 91.88 | 92.72 | 1,324,955 | +0.97(+1.05%) |
May 03, 2024 | 92.13 | 92.77 | 91.48 | 91.75 | 1,795,902 | +0.35(+0.38%) |
May 02, 2024 | 91.49 | 91.72 | 90.67 | 91.40 | 1,965,974 | +0.34(+0.37%) |
May 01, 2024 | 90.92 | 92.46 | 90.21 | 91.06 | 1,945,159 | +0.23(+0.25%) |
Apr 30, 2024 | 92.55 | 92.92 | 90.76 | 90.83 | 2,005,903 | -2.16(-2.32%) |
Apr 29, 2024 | 92.09 | 93.44 | 91.80 | 93.00 | 1,776,239 | +1.17(+1.27%) |
Apr 26, 2024 | 92.63 | 93.31 | 91.75 | 91.83 | 2,323,436 | -0.82(-0.88%) |
Apr 25, 2024 | 93.26 | 93.57 | 92.19 | 92.65 | 2,228,271 | -0.35(-0.37%) |
Apr 24, 2024 | 96.52 | 96.52 | 92.65 | 93.00 | 4,239,855 | -4.08(-4.21%) |
Apr 23, 2024 | 96.24 | 97.33 | 96.06 | 97.08 | 2,083,186 | +1.18(+1.23%) |
Apr 22, 2024 | 95.05 | 96.48 | 94.78 | 95.90 | 2,015,120 | +1.18(+1.24%) |
Apr 19, 2024 | 95.53 | 95.90 | 94.56 | 94.73 | 2,349,116 | -0.38(-0.40%) |
Apr 18, 2024 | 94.89 | 95.90 | 94.86 | 95.11 | 1,974,908 | +0.53(+0.56%) |
Apr 17, 2024 | 96.23 | 96.23 | 94.08 | 94.58 | 2,516,143 | -1.02(-1.06%) |
Apr 16, 2024 | 95.49 | 96.02 | 94.67 | 95.60 | 1,197,472 | -0.07(-0.07%) |
Apr 15, 2024 | 97.26 | 97.42 | 95.22 | 95.66 | 1,481,766 | -0.11(-0.11%) |
Apr 12, 2024 | 96.75 | 96.93 | 95.25 | 95.77 | 1,543,444 | -1.80(-1.85%) |
Apr 11, 2024 | 97.00 | 97.66 | 96.54 | 97.58 | 1,480,918 | +0.67(+0.69%) |
Apr 10, 2024 | 97.37 | 97.95 | 96.86 | 96.91 | 1,243,156 | -1.81(-1.84%) |
Apr 09, 2024 | 97.89 | 98.76 | 96.88 | 98.72 | 1,725,714 | +1.09(+1.11%) |
Apr 08, 2024 | 97.73 | 97.95 | 97.00 | 97.64 | 1,455,290 | +0.26(+0.27%) |
Apr 05, 2024 | 97.12 | 97.50 | 96.57 | 97.38 | 1,601,951 | +0.59(+0.61%) |
Apr 04, 2024 | 98.50 | 98.69 | 96.73 | 96.79 | 1,887,444 | -1.07(-1.09%) |
Apr 03, 2024 | 97.36 | 98.16 | 97.33 | 97.86 | 1,379,567 | +0.50(+0.51%) |
Apr 02, 2024 | 97.92 | 98.13 | 97.31 | 97.36 | 1,417,588 | -0.82(-0.83%) |
Apr 01, 2024 | 98.70 | 99.17 | 98.16 | 98.17 | 1,231,757 | -0.70(-0.71%) |
Mar 28, 2024 | 99.60 | 99.11 | 98.69 | 98.87 | 1,593,841 | -0.59(-0.59%) |
Mar 27, 2024 | 98.75 | 99.48 | 98.58 | 99.46 | 1,507,664 | +1.23(+1.25%) |
Mar 26, 2024 | 98.64 | 99.18 | 98.23 | 98.23 | 1,815,857 | -0.41(-0.41%) |
Mar 25, 2024 | 99.06 | 99.45 | 98.46 | 98.64 | 1,664,637 | -0.30(-0.30%) |
Mar 22, 2024 | 99.95 | 99.95 | 98.74 | 98.94 | 1,235,946 | -0.88(-0.88%) |
Mar 21, 2024 | 99.00 | 99.92 | 98.56 | 99.82 | 1,823,699 | +0.89(+0.90%) |
Mar 20, 2024 | 98.29 | 99.04 | 97.88 | 98.93 | 1,716,538 | +0.49(+0.50%) |
Mar 19, 2024 | 97.91 | 98.44 | 97.75 | 98.44 | 1,602,782 | +0.80(+0.82%) |
Mar 18, 2024 | 98.45 | 98.79 | 97.58 | 97.65 | 1,443,857 | -0.46(-0.47%) |
Mar 15, 2024 | 97.27 | 98.42 | 97.27 | 98.11 | 4,154,412 | +0.01(+0.01%) |
Mar 14, 2024 | 98.04 | 98.58 | 97.41 | 98.10 | 3,320,367 | +0.19(+0.19%) |
Mar 13, 2024 | 97.08 | 97.98 | 96.42 | 97.91 | 2,727,422 | +0.85(+0.87%) |
Mar 12, 2024 | 96.04 | 97.25 | 95.74 | 97.06 | 1,456,573 | +1.14(+1.18%) |
Mar 11, 2024 | 97.02 | 97.49 | 95.47 | 95.92 | 1,887,945 | -1.31(-1.35%) |
Mar 08, 2024 | 96.74 | 97.29 | 96.36 | 97.24 | 2,497,732 | +0.69(+0.71%) |
Mar 07, 2024 | 95.25 | 96.72 | 95.03 | 96.55 | 1,666,220 | +1.74(+1.84%) |
Mar 06, 2024 | 94.62 | 95.31 | 94.38 | 94.81 | 1,091,173 | +0.65(+0.69%) |
Mar 05, 2024 | 94.84 | 95.11 | 93.61 | 94.16 | 1,497,362 | -0.85(-0.89%) |
Mar 04, 2024 | 95.22 | 95.46 | 94.79 | 95.01 | 1,297,469 | -0.29(-0.30%) |