Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.49 | 103.70 | 100.41 | 102.38 | 691,331 | +1.53(+1.52%) |
May 17, 2024 | 102.53 | 102.62 | 99.74 | 100.85 | 424,448 | -0.75(-0.74%) |
May 16, 2024 | 103.00 | 103.23 | 101.46 | 101.60 | 620,752 | -1.77(-1.71%) |
May 15, 2024 | 103.65 | 104.20 | 102.06 | 103.37 | 673,594 | +0.49(+0.48%) |
May 14, 2024 | 103.00 | 103.28 | 102.34 | 102.88 | 499,570 | +0.27(+0.26%) |
May 13, 2024 | 103.00 | 103.68 | 101.30 | 102.61 | 514,454 | +0.67(+0.66%) |
May 10, 2024 | 101.71 | 102.23 | 100.67 | 101.94 | 607,664 | +0.55(+0.54%) |
May 09, 2024 | 102.00 | 102.07 | 100.74 | 101.39 | 527,185 | -0.04(-0.04%) |
May 08, 2024 | 101.64 | 103.66 | 101.33 | 101.43 | 478,235 | -1.57(-1.52%) |
May 07, 2024 | 104.32 | 104.43 | 101.90 | 103.00 | 772,650 | -0.51(-0.49%) |
May 06, 2024 | 104.11 | 107.00 | 102.25 | 103.51 | 695,695 | +0.66(+0.64%) |
May 03, 2024 | 101.81 | 103.49 | 101.60 | 102.85 | 629,777 | +3.87(+3.91%) |
May 02, 2024 | 100.28 | 100.75 | 95.36 | 98.98 | 1,139,253 | -0.14(-0.14%) |
May 01, 2024 | 99.33 | 102.00 | 96.60 | 99.12 | 775,202 | -2.83(-2.78%) |
Apr 30, 2024 | 102.86 | 104.61 | 101.88 | 101.95 | 1,554,340 | -2.05(-1.97%) |
Apr 29, 2024 | 101.59 | 104.81 | 101.53 | 104.00 | 479,752 | +2.29(+2.25%) |
Apr 26, 2024 | 101.51 | 104.03 | 101.51 | 101.71 | 427,262 | +1.13(+1.12%) |
Apr 25, 2024 | 100.68 | 101.59 | 99.50 | 100.58 | 423,225 | -0.14(-0.14%) |
Apr 24, 2024 | 100.57 | 101.84 | 98.40 | 100.72 | 274,442 | +1.92(+1.94%) |
Apr 23, 2024 | 95.96 | 99.64 | 95.17 | 98.80 | 450,468 | +3.22(+3.37%) |
Apr 22, 2024 | 93.36 | 96.54 | 91.93 | 95.58 | 625,278 | +2.77(+2.98%) |
Apr 19, 2024 | 94.30 | 94.83 | 91.08 | 92.81 | 639,699 | -2.35(-2.47%) |
Apr 18, 2024 | 96.20 | 96.44 | 94.22 | 95.16 | 502,243 | -1.23(-1.28%) |
Apr 17, 2024 | 100.39 | 104.90 | 96.09 | 96.39 | 691,559 | -3.46(-3.47%) |
Apr 16, 2024 | 98.41 | 100.25 | 97.27 | 99.85 | 789,675 | +2.34(+2.40%) |
Apr 15, 2024 | 99.36 | 99.70 | 97.33 | 97.51 | 338,586 | -0.89(-0.90%) |
Apr 12, 2024 | 100.46 | 100.81 | 97.36 | 98.40 | 361,967 | -4.08(-3.98%) |
Apr 11, 2024 | 100.46 | 103.26 | 99.22 | 102.48 | 431,871 | +3.02(+3.04%) |
Apr 10, 2024 | 100.20 | 101.38 | 98.92 | 99.46 | 416,431 | -3.32(-3.23%) |
Apr 09, 2024 | 102.63 | 102.89 | 101.15 | 102.78 | 443,869 | +1.38(+1.36%) |
Apr 08, 2024 | 101.29 | 101.99 | 99.91 | 101.40 | 451,677 | +0.73(+0.73%) |
Apr 05, 2024 | 98.35 | 101.94 | 98.00 | 100.67 | 576,429 | +2.11(+2.14%) |
Apr 04, 2024 | 102.77 | 104.59 | 98.43 | 98.56 | 891,283 | -2.87(-2.83%) |
Apr 03, 2024 | 98.61 | 101.76 | 98.10 | 101.43 | 774,122 | +2.35(+2.37%) |
Apr 02, 2024 | 96.34 | 99.31 | 95.85 | 99.08 | 548,941 | +1.46(+1.50%) |
Apr 01, 2024 | 96.24 | 100.28 | 95.96 | 97.62 | 531,184 | +1.98(+2.07%) |
Mar 28, 2024 | 95.42 | 95.85 | 95.23 | 95.64 | 785,673 | +0.10(+0.10%) |
Mar 27, 2024 | 96.12 | 96.25 | 94.58 | 95.54 | 528,867 | +0.60(+0.63%) |
Mar 26, 2024 | 97.80 | 98.63 | 94.34 | 94.94 | 549,301 | -1.87(-1.93%) |
Mar 25, 2024 | 96.78 | 97.93 | 95.15 | 96.81 | 394,786 | -1.26(-1.28%) |
Mar 22, 2024 | 98.04 | 98.68 | 97.20 | 98.07 | 500,861 | -0.21(-0.21%) |
Mar 21, 2024 | 96.64 | 98.41 | 95.51 | 98.28 | 528,369 | +4.03(+4.28%) |
Mar 20, 2024 | 91.35 | 94.65 | 90.36 | 94.25 | 472,024 | +3.25(+3.57%) |
Mar 19, 2024 | 90.34 | 91.13 | 88.31 | 91.00 | 337,224 | -0.08(-0.09%) |
Mar 18, 2024 | 90.86 | 91.70 | 90.06 | 91.08 | 425,098 | +1.59(+1.78%) |
Mar 15, 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 1,051,521 | -0.44(-0.49%) |
Mar 14, 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 289,235 | -1.42(-1.55%) |
Mar 13, 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 310,003 | -1.91(-2.05%) |
Mar 12, 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 212,781 | +0.41(+0.44%) |
Mar 11, 2024 | 92.05 | 93.22 | 91.53 | 92.85 | 332,063 | -0.63(-0.67%) |
Mar 08, 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 458,836 | -5.03(-5.11%) |
Mar 07, 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 518,992 | +4.30(+4.56%) |
Mar 06, 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 730,907 | +3.31(+3.64%) |
Mar 05, 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 256,798 | -3.15(-3.35%) |
Mar 04, 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 460,909 | +1.37(+1.48%) |