Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 97.30 | 99.55 | 97.17 | 99.42 | 2,789,718 | +2.12(+2.18%) |
May 30, 2024 | 96.92 | 97.61 | 96.70 | 97.30 | 951,889 | +0.48(+0.50%) |
May 29, 2024 | 98.02 | 98.11 | 96.77 | 96.82 | 1,166,327 | -1.89(-1.91%) |
May 28, 2024 | 98.64 | 99.96 | 98.38 | 98.71 | 1,860,675 | +0.17(+0.17%) |
May 24, 2024 | 98.22 | 98.63 | 97.88 | 98.54 | 1,370,554 | +1.12(+1.15%) |
May 23, 2024 | 98.49 | 98.49 | 97.32 | 97.42 | 1,185,100 | -1.10(-1.12%) |
May 22, 2024 | 99.23 | 99.46 | 97.70 | 98.52 | 1,720,518 | -1.62(-1.62%) |
May 21, 2024 | 99.99 | 100.44 | 99.68 | 100.14 | 947,515 | +0.04(+0.04%) |
May 20, 2024 | 100.91 | 100.98 | 99.91 | 100.10 | 1,141,108 | -0.81(-0.80%) |
May 17, 2024 | 100.62 | 101.01 | 100.22 | 100.91 | 1,280,358 | +0.97(+0.97%) |
May 16, 2024 | 100.00 | 100.50 | 99.69 | 99.94 | 1,248,008 | -0.33(-0.33%) |
May 15, 2024 | 101.82 | 101.94 | 99.94 | 100.27 | 1,174,545 | -1.25(-1.23%) |
May 14, 2024 | 101.43 | 101.94 | 101.21 | 101.52 | 1,166,260 | +0.20(+0.20%) |
May 13, 2024 | 101.58 | 102.09 | 101.12 | 101.32 | 975,826 | -0.05(-0.05%) |
May 10, 2024 | 102.13 | 102.44 | 101.07 | 101.37 | 1,447,048 | -0.26(-0.26%) |
May 09, 2024 | 102.22 | 103.02 | 101.40 | 101.63 | 1,941,358 | -0.55(-0.54%) |
May 08, 2024 | 100.89 | 107.02 | 100.49 | 102.18 | 3,123,181 | +0.73(+0.72%) |
May 07, 2024 | 100.11 | 102.61 | 99.57 | 101.45 | 2,684,565 | +1.71(+1.71%) |
May 06, 2024 | 100.00 | 100.49 | 99.25 | 99.74 | 1,621,008 | +0.62(+0.63%) |
May 03, 2024 | 99.09 | 99.77 | 98.90 | 99.12 | 1,506,979 | +0.34(+0.34%) |
May 02, 2024 | 99.89 | 100.50 | 98.49 | 98.78 | 1,597,517 | -0.74(-0.74%) |
May 01, 2024 | 100.30 | 100.77 | 99.01 | 99.52 | 1,935,706 | -0.45(-0.45%) |
Apr 30, 2024 | 101.08 | 101.42 | 99.86 | 99.97 | 2,443,630 | -1.73(-1.70%) |
Apr 29, 2024 | 102.55 | 102.82 | 100.94 | 101.70 | 2,104,049 | -0.43(-0.42%) |
Apr 26, 2024 | 101.33 | 102.55 | 100.75 | 102.13 | 2,651,865 | +2.45(+2.46%) |
Apr 25, 2024 | 100.69 | 101.00 | 99.19 | 99.68 | 1,717,973 | -1.10(-1.09%) |
Apr 24, 2024 | 100.04 | 100.81 | 99.75 | 100.78 | 1,127,517 | +0.23(+0.23%) |
Apr 23, 2024 | 99.73 | 100.96 | 99.62 | 100.55 | 1,093,910 | -0.04(-0.04%) |
Apr 22, 2024 | 100.53 | 101.13 | 99.64 | 100.59 | 1,513,203 | -0.15(-0.15%) |
Apr 19, 2024 | 99.69 | 100.82 | 99.17 | 100.74 | 2,027,309 | +1.34(+1.35%) |
Apr 18, 2024 | 100.57 | 100.57 | 98.90 | 99.40 | 1,954,618 | -0.30(-0.30%) |
Apr 17, 2024 | 99.82 | 100.28 | 99.14 | 99.70 | 1,730,021 | +0.55(+0.55%) |
Apr 16, 2024 | 100.06 | 100.09 | 98.70 | 99.15 | 1,371,807 | -1.31(-1.30%) |
Apr 15, 2024 | 102.16 | 102.63 | 99.62 | 100.46 | 1,240,514 | -1.07(-1.05%) |
Apr 12, 2024 | 102.59 | 103.35 | 101.22 | 101.53 | 1,427,839 | -1.38(-1.34%) |
Apr 11, 2024 | 103.50 | 103.79 | 102.62 | 102.91 | 1,071,060 | -0.62(-0.60%) |
Apr 10, 2024 | 103.70 | 104.86 | 102.91 | 103.53 | 1,425,460 | -1.23(-1.17%) |
Apr 09, 2024 | 104.47 | 105.49 | 104.10 | 104.76 | 956,418 | +0.93(+0.90%) |
Apr 08, 2024 | 104.93 | 105.27 | 103.67 | 103.83 | 1,764,255 | -0.95(-0.91%) |
Apr 05, 2024 | 104.66 | 105.03 | 103.63 | 104.78 | 1,081,620 | +0.38(+0.36%) |
Apr 04, 2024 | 106.54 | 106.69 | 104.00 | 104.40 | 1,626,783 | -1.46(-1.38%) |
Apr 03, 2024 | 104.80 | 106.14 | 104.80 | 105.86 | 2,178,290 | +1.68(+1.61%) |
Apr 02, 2024 | 103.75 | 104.35 | 102.89 | 104.18 | 2,108,548 | +2.11(+2.07%) |
Apr 01, 2024 | 102.08 | 102.25 | 101.15 | 102.07 | 1,319,030 | -0.21(-0.21%) |
Mar 28, 2024 | 103.04 | 102.53 | 102.13 | 102.28 | 1,962,099 | -0.67(-0.65%) |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 2,273,728 | +1.81(+1.79%) |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 2,552,367 | +0.65(+0.65%) |
Mar 25, 2024 | 101.05 | 101.31 | 100.28 | 100.49 | 1,400,018 | -0.49(-0.49%) |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 1,230,591 | -0.27(-0.27%) |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 1,461,982 | -1.04(-1.02%) |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 2,946,648 | +2.46(+2.46%) |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 2,395,122 | -0.02(-0.02%) |
Mar 18, 2024 | 100.37 | 101.14 | 99.78 | 99.85 | 1,934,060 | -0.06(-0.06%) |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 7,150,267 | -0.09(-0.09%) |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 2,677,477 | -1.71(-1.68%) |
Mar 13, 2024 | 101.22 | 102.53 | 101.22 | 101.71 | 2,721,207 | +1.18(+1.17%) |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 2,600,471 | -0.13(-0.13%) |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 2,709,055 | +1.72(+1.74%) |
Mar 08, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 1,797,526 | -0.08(-0.08%) |
Mar 07, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 2,121,087 | -0.89(-0.89%) |
Mar 06, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 3,119,717 | -1.57(-1.55%) |
Mar 05, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 1,834,262 | -0.18(-0.18%) |
Mar 04, 2024 | 100.00 | 102.92 | 99.62 | 101.66 | 3,839,864 | +2.21(+2.22%) |
Mar 01, 2024 | 98.71 | 99.69 | 98.51 | 99.45 | 1,898,278 | +0.42(+0.42%) |
Feb 29, 2024 | 97.77 | 99.33 | 97.36 | 99.03 | 3,235,495 | +1.47(+1.51%) |
Feb 28, 2024 | 97.46 | 98.36 | 97.01 | 97.56 | 1,918,252 | -0.21(-0.21%) |
Feb 27, 2024 | 97.86 | 98.02 | 96.88 | 97.77 | 1,873,760 | +0.18(+0.18%) |
Feb 26, 2024 | 97.79 | 98.12 | 97.09 | 97.59 | 1,492,732 | -0.44(-0.45%) |
Feb 23, 2024 | 97.21 | 98.35 | 97.03 | 98.03 | 1,942,857 | +0.97(+1.00%) |
Feb 22, 2024 | 96.19 | 97.38 | 95.95 | 97.06 | 2,352,396 | +0.90(+0.93%) |
Feb 21, 2024 | 95.64 | 96.48 | 95.09 | 96.17 | 1,533,446 | +1.10(+1.15%) |
Feb 20, 2024 | 95.72 | 96.51 | 94.84 | 95.07 | 1,813,061 | -1.41(-1.46%) |
Feb 16, 2024 | 96.63 | 97.35 | 95.94 | 96.48 | 1,893,151 | +0.23(+0.24%) |
Feb 15, 2024 | 93.60 | 96.42 | 93.50 | 96.25 | 1,553,038 | +2.79(+2.99%) |
Feb 14, 2024 | 93.63 | 94.31 | 93.11 | 93.46 | 1,690,328 | -0.09(-0.10%) |
Feb 13, 2024 | 94.63 | 94.63 | 92.38 | 93.55 | 2,304,991 | -1.75(-1.83%) |
Feb 12, 2024 | 94.40 | 96.42 | 94.21 | 95.30 | 2,553,362 | +1.09(+1.15%) |
Feb 09, 2024 | 93.60 | 94.23 | 93.20 | 94.21 | 1,698,251 | +0.41(+0.44%) |
Feb 08, 2024 | 93.32 | 93.96 | 92.91 | 93.80 | 1,769,826 | +0.50(+0.54%) |
Feb 07, 2024 | 93.82 | 93.85 | 92.75 | 93.29 | 1,935,695 | +0.00(+0.00%) |
Feb 06, 2024 | 92.13 | 93.83 | 91.94 | 93.29 | 2,055,568 | +1.30(+1.42%) |
Feb 05, 2024 | 90.67 | 92.68 | 90.46 | 91.99 | 2,538,632 | +0.29(+0.31%) |
Feb 02, 2024 | 91.45 | 92.31 | 90.36 | 91.70 | 3,073,116 | -1.73(-1.85%) |
Feb 01, 2024 | 93.17 | 93.61 | 92.25 | 93.43 | 2,365,296 | +0.48(+0.52%) |
Jan 31, 2024 | 94.64 | 94.64 | 92.90 | 92.95 | 2,482,316 | -1.51(-1.60%) |
Jan 30, 2024 | 93.45 | 94.78 | 93.45 | 94.46 | 1,195,724 | +0.38(+0.40%) |
Jan 29, 2024 | 93.94 | 94.18 | 93.18 | 94.08 | 1,029,621 | -0.16(-0.17%) |
Jan 26, 2024 | 95.05 | 95.16 | 93.68 | 94.24 | 1,329,741 | +0.04(+0.04%) |
Jan 25, 2024 | 93.29 | 94.24 | 92.73 | 94.20 | 2,107,319 | +1.95(+2.11%) |
Jan 24, 2024 | 92.87 | 93.69 | 92.23 | 92.26 | 1,693,091 | -1.15(-1.23%) |
Jan 23, 2024 | 93.23 | 94.68 | 93.08 | 93.40 | 1,312,471 | +0.81(+0.87%) |
Jan 22, 2024 | 91.96 | 92.98 | 91.55 | 92.59 | 1,401,805 | +0.37(+0.40%) |
Jan 19, 2024 | 92.14 | 92.60 | 91.16 | 92.23 | 1,145,570 | +0.08(+0.09%) |
Jan 18, 2024 | 91.73 | 92.31 | 90.73 | 92.15 | 1,355,865 | +0.60(+0.66%) |
Jan 17, 2024 | 91.59 | 91.69 | 91.01 | 91.54 | 1,752,730 | -1.25(-1.35%) |
Jan 16, 2024 | 92.85 | 93.31 | 91.94 | 92.80 | 1,818,217 | -0.45(-0.49%) |
Jan 12, 2024 | 94.20 | 94.63 | 92.87 | 93.25 | 1,175,993 | -0.28(-0.30%) |
Jan 11, 2024 | 93.16 | 93.56 | 91.88 | 93.53 | 1,716,998 | +0.38(+0.40%) |
Jan 10, 2024 | 92.83 | 93.78 | 92.45 | 93.15 | 1,408,376 | -0.83(-0.88%) |
Jan 09, 2024 | 94.59 | 94.70 | 93.49 | 93.98 | 2,041,447 | -1.47(-1.54%) |
Jan 08, 2024 | 95.94 | 95.96 | 94.84 | 95.46 | 1,185,689 | -0.21(-0.22%) |
Jan 05, 2024 | 94.68 | 95.78 | 94.59 | 95.66 | 1,500,907 | +0.77(+0.81%) |
Jan 04, 2024 | 95.21 | 96.50 | 94.78 | 94.89 | 1,468,638 | -0.45(-0.48%) |
Jan 03, 2024 | 95.74 | 96.53 | 94.06 | 95.35 | 2,260,865 | -0.03(-0.03%) |
Jan 02, 2024 | 93.65 | 95.81 | 93.42 | 95.38 | 1,984,449 | +1.48(+1.58%) |
Dec 29, 2023 | 94.27 | 94.51 | 93.67 | 93.89 | 1,011,108 | -0.60(-0.64%) |
Dec 28, 2023 | 94.90 | 95.39 | 94.47 | 94.50 | 805,660 | -0.77(-0.81%) |
Dec 27, 2023 | 95.35 | 95.74 | 95.02 | 95.27 | 939,590 | -0.21(-0.22%) |
Dec 26, 2023 | 94.91 | 95.84 | 94.91 | 95.47 | 1,169,100 | +0.61(+0.65%) |
Dec 22, 2023 | 95.66 | 95.96 | 94.64 | 94.86 | 1,258,853 | -0.38(-0.39%) |
Dec 21, 2023 | 95.29 | 95.53 | 94.61 | 95.24 | 998,106 | +0.58(+0.62%) |
Dec 20, 2023 | 95.49 | 96.01 | 94.62 | 94.66 | 1,991,669 | -1.08(-1.12%) |
Dec 19, 2023 | 94.41 | 95.75 | 94.32 | 95.73 | 1,449,159 | +1.42(+1.51%) |
Dec 18, 2023 | 94.58 | 95.25 | 93.86 | 94.31 | 1,698,928 | +0.47(+0.51%) |
Dec 15, 2023 | 94.13 | 94.47 | 93.11 | 93.84 | 4,317,488 | +0.41(+0.44%) |
Dec 14, 2023 | 92.46 | 94.32 | 92.42 | 93.42 | 2,915,749 | +1.48(+1.61%) |
Dec 13, 2023 | 89.87 | 91.99 | 89.47 | 91.94 | 1,746,026 | +1.45(+1.60%) |
Dec 12, 2023 | 91.35 | 91.43 | 90.17 | 90.49 | 1,456,455 | -1.06(-1.15%) |
Dec 11, 2023 | 91.35 | 92.71 | 91.19 | 91.54 | 1,863,955 | +0.12(+0.13%) |
Dec 08, 2023 | 91.31 | 92.99 | 91.17 | 91.43 | 1,409,176 | +0.39(+0.43%) |
Dec 07, 2023 | 91.70 | 91.82 | 90.63 | 91.03 | 2,456,248 | -0.25(-0.27%) |
Dec 06, 2023 | 91.91 | 92.79 | 91.00 | 91.28 | 1,638,295 | -0.39(-0.42%) |
Dec 05, 2023 | 92.41 | 92.82 | 90.85 | 91.66 | 1,817,631 | -1.25(-1.35%) |
Dec 04, 2023 | 94.02 | 94.74 | 92.64 | 92.92 | 2,624,775 | -1.39(-1.48%) |
Dec 01, 2023 | 93.88 | 95.19 | 93.49 | 94.31 | 1,675,469 | +0.40(+0.42%) |
Nov 30, 2023 | 92.98 | 94.23 | 92.70 | 93.91 | 3,254,969 | +1.09(+1.17%) |
Nov 29, 2023 | 92.82 | 93.96 | 92.58 | 92.83 | 1,738,952 | +0.09(+0.10%) |
Nov 28, 2023 | 92.11 | 93.08 | 90.40 | 92.74 | 2,250,549 | +0.82(+0.89%) |
Nov 27, 2023 | 92.76 | 92.88 | 91.55 | 91.92 | 1,889,312 | -1.04(-1.12%) |
Nov 24, 2023 | 92.78 | 93.58 | 92.66 | 92.96 | 831,980 | +0.41(+0.45%) |
Nov 22, 2023 | 92.44 | 92.86 | 91.24 | 92.54 | 2,604,965 | -0.69(-0.74%) |
Nov 21, 2023 | 93.83 | 94.13 | 93.15 | 93.23 | 2,082,223 | -0.66(-0.71%) |
Nov 20, 2023 | 94.87 | 94.87 | 93.86 | 93.90 | 1,983,173 | -0.86(-0.91%) |
Nov 17, 2023 | 94.47 | 94.77 | 93.72 | 94.75 | 1,661,594 | +0.97(+1.04%) |
Nov 16, 2023 | 94.46 | 95.09 | 92.81 | 93.78 | 2,715,518 | -0.98(-1.04%) |
Nov 15, 2023 | 93.92 | 95.90 | 93.74 | 94.76 | 2,461,967 | +0.85(+0.90%) |
Nov 14, 2023 | 92.58 | 94.41 | 92.44 | 93.92 | 2,310,614 | +2.54(+2.78%) |
Nov 13, 2023 | 90.80 | 91.99 | 90.49 | 91.37 | 1,442,473 | -0.06(-0.06%) |
Nov 10, 2023 | 89.98 | 91.56 | 89.90 | 91.43 | 1,596,349 | +1.92(+2.14%) |
Nov 09, 2023 | 89.77 | 90.12 | 89.12 | 89.51 | 1,419,168 | +0.58(+0.66%) |
Nov 08, 2023 | 88.86 | 89.26 | 88.30 | 88.93 | 1,500,566 | +0.14(+0.15%) |
Nov 07, 2023 | 88.83 | 89.30 | 88.24 | 88.79 | 1,541,544 | -1.07(-1.19%) |
Nov 06, 2023 | 90.50 | 90.50 | 89.17 | 89.86 | 1,050,154 | -0.48(-0.53%) |
Nov 03, 2023 | 90.24 | 90.73 | 89.96 | 90.34 | 1,573,744 | +0.72(+0.80%) |
Nov 02, 2023 | 88.21 | 89.62 | 87.96 | 89.62 | 1,809,775 | +2.02(+2.30%) |