Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 102.22 | 102.58 | 102.04 | 102.28 | 28,020 | +0.03(+0.03%) |
May 17, 2024 | 102.23 | 102.25 | 101.83 | 102.25 | 22,353 | +0.11(+0.11%) |
May 16, 2024 | 102.87 | 103.02 | 102.11 | 102.14 | 45,772 | -0.82(-0.80%) |
May 15, 2024 | 102.95 | 103.18 | 102.47 | 102.96 | 26,802 | +0.71(+0.69%) |
May 14, 2024 | 102.19 | 102.30 | 101.81 | 102.25 | 32,743 | +0.97(+0.96%) |
May 13, 2024 | 101.95 | 102.21 | 101.26 | 101.28 | 31,475 | -0.11(-0.11%) |
May 10, 2024 | 101.85 | 101.85 | 101.14 | 101.39 | 48,708 | -0.11(-0.11%) |
May 09, 2024 | 100.57 | 101.50 | 100.39 | 101.50 | 35,907 | +1.16(+1.16%) |
May 08, 2024 | 100.22 | 100.50 | 100.12 | 100.34 | 26,641 | -0.49(-0.49%) |
May 07, 2024 | 100.71 | 101.31 | 100.64 | 100.83 | 40,264 | +0.25(+0.25%) |
May 06, 2024 | 100.05 | 100.58 | 100.02 | 100.58 | 29,343 | +1.42(+1.43%) |
May 03, 2024 | 99.51 | 99.88 | 98.95 | 99.16 | 35,361 | +0.99(+1.01%) |
May 02, 2024 | 97.68 | 98.30 | 96.91 | 98.17 | 35,639 | +1.24(+1.28%) |
May 01, 2024 | 96.78 | 98.34 | 96.53 | 96.93 | 50,109 | +0.10(+0.10%) |
Apr 30, 2024 | 98.26 | 98.26 | 96.81 | 96.83 | 66,243 | -1.76(-1.79%) |
Apr 29, 2024 | 98.33 | 98.70 | 98.22 | 98.59 | 26,867 | +0.64(+0.65%) |
Apr 26, 2024 | 97.77 | 98.33 | 97.53 | 97.95 | 25,363 | +0.24(+0.25%) |
Apr 25, 2024 | 97.19 | 97.79 | 96.61 | 97.71 | 35,424 | -0.34(-0.35%) |
Apr 24, 2024 | 98.05 | 98.44 | 97.47 | 98.05 | 42,576 | -0.08(-0.08%) |
Apr 23, 2024 | 97.05 | 98.43 | 97.02 | 98.13 | 54,760 | +1.23(+1.27%) |
Apr 22, 2024 | 96.29 | 97.45 | 95.95 | 96.90 | 32,423 | +0.98(+1.02%) |
Apr 19, 2024 | 95.41 | 96.27 | 95.41 | 95.92 | 65,868 | +0.32(+0.33%) |
Apr 18, 2024 | 96.13 | 96.62 | 95.40 | 95.60 | 36,693 | -0.15(-0.16%) |
Apr 17, 2024 | 97.20 | 97.20 | 95.75 | 95.75 | 137,625 | -0.85(-0.88%) |
Apr 16, 2024 | 96.75 | 97.01 | 96.00 | 96.60 | 39,113 | -0.41(-0.42%) |
Apr 15, 2024 | 98.74 | 99.11 | 96.75 | 97.01 | 37,702 | -1.06(-1.08%) |
Apr 12, 2024 | 99.26 | 99.37 | 97.89 | 98.07 | 37,676 | -1.64(-1.65%) |
Apr 11, 2024 | 100.02 | 100.02 | 99.08 | 99.71 | 24,665 | +0.06(+0.06%) |
Apr 10, 2024 | 99.88 | 100.44 | 99.26 | 99.65 | 50,851 | -2.02(-1.99%) |
Apr 09, 2024 | 101.78 | 102.04 | 100.90 | 101.67 | 32,261 | +0.12(+0.12%) |
Apr 08, 2024 | 101.61 | 101.83 | 101.34 | 101.55 | 28,868 | +0.42(+0.42%) |
Apr 05, 2024 | 100.29 | 101.34 | 100.29 | 101.13 | 32,917 | +0.87(+0.87%) |
Apr 04, 2024 | 102.11 | 102.25 | 100.11 | 100.26 | 53,342 | -1.16(-1.14%) |
Apr 03, 2024 | 100.75 | 101.54 | 100.68 | 101.42 | 50,803 | +0.48(+0.48%) |
Apr 02, 2024 | 101.66 | 101.66 | 100.60 | 100.94 | 51,138 | -1.38(-1.35%) |
Apr 01, 2024 | 103.25 | 103.25 | 102.27 | 102.32 | 53,189 | -0.69(-0.67%) |
Mar 28, 2024 | 102.78 | 103.42 | 102.78 | 103.01 | 78,833 | +0.31(+0.30%) |
Mar 27, 2024 | 101.59 | 102.70 | 101.59 | 102.70 | 96,567 | +1.72(+1.70%) |
Mar 26, 2024 | 101.48 | 101.61 | 100.92 | 100.98 | 49,104 | -0.09(-0.09%) |
Mar 25, 2024 | 101.14 | 101.61 | 101.07 | 101.07 | 62,008 | +0.01(+0.01%) |
Mar 22, 2024 | 101.98 | 101.98 | 101.02 | 101.06 | 48,537 | -0.99(-0.97%) |
Mar 21, 2024 | 101.46 | 102.24 | 101.46 | 102.05 | 43,174 | +1.20(+1.19%) |
Mar 20, 2024 | 99.49 | 101.16 | 99.42 | 100.85 | 109,896 | +1.24(+1.24%) |
Mar 19, 2024 | 98.55 | 99.68 | 98.55 | 99.61 | 50,417 | +0.70(+0.71%) |
Mar 18, 2024 | 99.36 | 99.36 | 98.88 | 98.91 | 27,848 | -0.17(-0.17%) |
Mar 15, 2024 | 99.03 | 99.59 | 98.93 | 99.08 | 53,969 | -0.22(-0.22%) |
Mar 14, 2024 | 100.37 | 100.52 | 98.47 | 99.30 | 53,043 | -1.06(-1.06%) |
Mar 13, 2024 | 100.04 | 100.68 | 100.04 | 100.36 | 44,924 | +0.35(+0.35%) |
Mar 12, 2024 | 99.71 | 100.22 | 99.25 | 100.01 | 46,837 | +0.47(+0.47%) |
Mar 11, 2024 | 99.71 | 99.91 | 98.95 | 99.54 | 85,509 | -0.36(-0.36%) |
Mar 08, 2024 | 101.01 | 101.37 | 99.75 | 99.90 | 41,565 | -0.61(-0.61%) |
Mar 07, 2024 | 100.09 | 100.57 | 100.00 | 100.51 | 46,647 | +1.05(+1.06%) |
Mar 06, 2024 | 99.70 | 99.83 | 99.15 | 99.46 | 56,560 | +0.60(+0.61%) |
Mar 05, 2024 | 98.70 | 99.33 | 98.47 | 98.86 | 59,275 | -0.25(-0.25%) |
Mar 04, 2024 | 99.35 | 99.67 | 99.09 | 99.11 | 95,412 | +0.61(+0.62%) |