Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 103.00 | 103.15 | 101.61 | 101.79 | 2,529,892 | -1.65(-1.60%) |
May 22, 2024 | 103.90 | 104.38 | 103.14 | 103.44 | 3,124,944 | -0.94(-0.90%) |
May 21, 2024 | 103.79 | 104.60 | 103.25 | 104.38 | 2,753,642 | +0.72(+0.69%) |
May 20, 2024 | 103.93 | 103.93 | 103.33 | 103.66 | 2,088,999 | -0.23(-0.22%) |
May 17, 2024 | 103.14 | 103.93 | 102.44 | 103.89 | 3,694,078 | +1.05(+1.02%) |
May 16, 2024 | 102.30 | 103.25 | 102.30 | 102.84 | 4,143,347 | +0.52(+0.50%) |
May 15, 2024 | 102.28 | 102.63 | 101.84 | 102.33 | 2,662,459 | +1.03(+1.02%) |
May 14, 2024 | 102.14 | 102.24 | 101.21 | 101.30 | 2,189,894 | -0.58(-0.56%) |
May 13, 2024 | 101.68 | 102.80 | 101.59 | 101.87 | 2,207,150 | +0.22(+0.21%) |
May 10, 2024 | 102.46 | 102.61 | 101.58 | 101.65 | 2,806,524 | -0.35(-0.34%) |
May 09, 2024 | 101.24 | 102.03 | 100.99 | 102.00 | 3,025,745 | +0.63(+0.62%) |
May 08, 2024 | 101.41 | 101.62 | 100.66 | 101.36 | 3,532,971 | +0.12(+0.12%) |
May 07, 2024 | 100.00 | 101.34 | 99.31 | 101.25 | 5,282,435 | +1.82(+1.83%) |
May 06, 2024 | 99.49 | 99.74 | 98.86 | 99.42 | 3,112,313 | +0.16(+0.16%) |
May 03, 2024 | 98.86 | 99.34 | 98.12 | 99.27 | 4,381,920 | +0.94(+0.96%) |
May 02, 2024 | 99.01 | 99.09 | 97.60 | 98.33 | 2,836,182 | -0.47(-0.47%) |
May 01, 2024 | 96.98 | 99.56 | 96.52 | 98.79 | 4,910,658 | +1.50(+1.55%) |
Apr 30, 2024 | 97.32 | 97.96 | 96.68 | 97.29 | 2,591,568 | -0.47(-0.48%) |
Apr 29, 2024 | 97.28 | 98.10 | 97.24 | 97.75 | 2,146,364 | +1.01(+1.04%) |
Apr 26, 2024 | 98.02 | 98.24 | 96.65 | 96.74 | 2,014,775 | -1.31(-1.33%) |
Apr 25, 2024 | 97.86 | 98.62 | 97.04 | 98.05 | 2,566,206 | +0.07(+0.07%) |
Apr 24, 2024 | 96.54 | 98.21 | 95.72 | 97.98 | 2,679,201 | +0.75(+0.77%) |
Apr 23, 2024 | 97.14 | 98.07 | 96.93 | 97.23 | 2,170,473 | +0.08(+0.08%) |
Apr 22, 2024 | 97.16 | 97.52 | 96.74 | 97.15 | 2,967,490 | -0.12(-0.12%) |
Apr 19, 2024 | 95.15 | 97.43 | 95.03 | 97.27 | 4,301,704 | +2.29(+2.41%) |
Apr 18, 2024 | 93.97 | 95.08 | 93.28 | 94.98 | 2,665,748 | +1.42(+1.51%) |
Apr 17, 2024 | 92.64 | 93.82 | 92.28 | 93.56 | 1,785,775 | +1.61(+1.76%) |
Apr 16, 2024 | 93.07 | 93.07 | 91.83 | 91.95 | 2,695,813 | -1.25(-1.34%) |
Apr 15, 2024 | 94.50 | 94.68 | 92.75 | 93.20 | 2,649,335 | -0.76(-0.81%) |
Apr 12, 2024 | 94.69 | 94.97 | 93.68 | 93.96 | 2,302,622 | -0.39(-0.41%) |
Apr 11, 2024 | 95.27 | 95.28 | 93.57 | 94.34 | 2,137,369 | -0.12(-0.13%) |
Apr 10, 2024 | 94.76 | 95.13 | 93.57 | 94.46 | 2,500,292 | -1.89(-1.96%) |
Apr 09, 2024 | 95.74 | 96.52 | 95.16 | 96.35 | 2,494,894 | +1.00(+1.05%) |
Apr 08, 2024 | 94.68 | 95.59 | 94.59 | 95.35 | 2,372,034 | +0.40(+0.42%) |
Apr 05, 2024 | 94.77 | 95.25 | 94.22 | 94.96 | 2,550,629 | -0.21(-0.22%) |
Apr 04, 2024 | 95.78 | 95.91 | 94.25 | 95.17 | 2,720,866 | +0.15(+0.16%) |
Apr 03, 2024 | 95.54 | 95.65 | 94.89 | 95.02 | 2,300,913 | -0.56(-0.59%) |
Apr 02, 2024 | 95.19 | 96.39 | 94.51 | 95.58 | 2,328,706 | +0.47(+0.49%) |
Apr 01, 2024 | 95.54 | 95.63 | 94.43 | 95.12 | 1,878,262 | -0.63(-0.66%) |
Mar 28, 2024 | 95.19 | 95.89 | 95.75 | 95.75 | 2,799,074 | +0.61(+0.65%) |
Mar 27, 2024 | 93.17 | 95.18 | 93.10 | 95.14 | 3,196,852 | +2.40(+2.58%) |
Mar 26, 2024 | 93.86 | 94.13 | 92.64 | 92.74 | 2,851,362 | -1.16(-1.23%) |
Mar 25, 2024 | 93.94 | 94.22 | 93.45 | 93.90 | 2,035,654 | +0.23(+0.24%) |
Mar 22, 2024 | 94.60 | 94.78 | 93.62 | 93.67 | 2,331,750 | -0.35(-0.37%) |
Mar 21, 2024 | 94.54 | 95.10 | 93.99 | 94.02 | 2,772,429 | -0.45(-0.47%) |
Mar 20, 2024 | 94.06 | 94.77 | 93.64 | 94.46 | 2,709,136 | +0.27(+0.28%) |
Mar 19, 2024 | 94.32 | 94.64 | 93.61 | 94.20 | 2,547,490 | +0.20(+0.21%) |
Mar 18, 2024 | 93.91 | 94.29 | 93.18 | 94.00 | 2,764,151 | +0.23(+0.24%) |
Mar 15, 2024 | 93.42 | 94.71 | 93.42 | 93.77 | 6,495,179 | -0.34(-0.36%) |
Mar 14, 2024 | 94.45 | 94.87 | 93.40 | 94.11 | 3,576,467 | -0.45(-0.47%) |
Mar 13, 2024 | 94.55 | 95.34 | 94.46 | 94.55 | 3,554,440 | +0.49(+0.52%) |
Mar 12, 2024 | 94.44 | 95.30 | 93.75 | 94.07 | 2,906,955 | -0.82(-0.87%) |
Mar 11, 2024 | 93.88 | 94.94 | 93.56 | 94.89 | 1,986,786 | +0.89(+0.95%) |
Mar 08, 2024 | 93.54 | 94.18 | 92.87 | 94.00 | 2,289,362 | +0.46(+0.49%) |
Mar 07, 2024 | 93.97 | 94.19 | 93.30 | 93.54 | 2,636,363 | +0.41(+0.44%) |
Mar 06, 2024 | 92.54 | 93.38 | 92.05 | 93.14 | 4,271,635 | +1.37(+1.49%) |
Mar 05, 2024 | 91.86 | 93.34 | 91.41 | 91.77 | 3,715,570 | +0.27(+0.29%) |
Mar 04, 2024 | 89.33 | 91.64 | 89.33 | 91.50 | 3,761,892 | +1.54(+1.72%) |
Mar 01, 2024 | 90.84 | 90.97 | 89.20 | 89.96 | 3,401,369 | -0.96(-1.06%) |
Feb 29, 2024 | 90.16 | 91.17 | 89.86 | 90.92 | 5,298,039 | +1.08(+1.20%) |
Feb 28, 2024 | 89.85 | 90.34 | 89.53 | 89.84 | 3,287,991 | -0.11(-0.12%) |
Feb 27, 2024 | 89.74 | 90.42 | 89.56 | 89.95 | 2,992,596 | +0.20(+0.22%) |
Feb 26, 2024 | 91.55 | 91.65 | 89.62 | 89.75 | 3,835,398 | -2.06(-2.24%) |
Feb 23, 2024 | 91.48 | 92.40 | 91.01 | 91.81 | 2,519,533 | +0.59(+0.65%) |
Feb 22, 2024 | 91.37 | 91.67 | 90.39 | 91.22 | 4,172,921 | -0.85(-0.92%) |
Feb 21, 2024 | 91.29 | 92.35 | 91.11 | 92.07 | 2,809,402 | +1.04(+1.14%) |
Feb 20, 2024 | 91.09 | 91.86 | 90.60 | 91.03 | 2,616,623 | +0.06(+0.07%) |
Feb 16, 2024 | 91.16 | 91.42 | 90.20 | 90.97 | 4,162,101 | -0.48(-0.52%) |
Feb 15, 2024 | 89.83 | 91.49 | 89.63 | 91.44 | 2,981,566 | +2.02(+2.26%) |
Feb 14, 2024 | 89.38 | 90.06 | 89.02 | 89.42 | 3,128,142 | -0.26(-0.29%) |
Feb 13, 2024 | 90.66 | 90.97 | 88.40 | 89.68 | 3,501,656 | -1.02(-1.12%) |
Feb 12, 2024 | 89.63 | 90.90 | 89.25 | 90.70 | 4,010,240 | +0.94(+1.05%) |
Feb 09, 2024 | 90.32 | 90.78 | 89.70 | 89.76 | 4,742,618 | -0.94(-1.04%) |
Feb 08, 2024 | 92.75 | 93.20 | 89.55 | 90.70 | 5,700,463 | -2.79(-2.98%) |
Feb 07, 2024 | 93.46 | 93.60 | 92.79 | 93.49 | 2,523,903 | +0.43(+0.46%) |
Feb 06, 2024 | 93.09 | 93.40 | 92.76 | 93.06 | 2,218,448 | -0.19(-0.20%) |
Feb 05, 2024 | 93.49 | 94.05 | 92.77 | 93.25 | 3,210,124 | -0.95(-1.01%) |
Feb 02, 2024 | 94.81 | 95.06 | 93.50 | 94.20 | 2,573,567 | -1.54(-1.61%) |
Feb 01, 2024 | 93.34 | 95.79 | 92.76 | 95.73 | 2,804,839 | +1.92(+2.05%) |
Jan 31, 2024 | 94.08 | 94.95 | 93.30 | 93.81 | 3,757,532 | +0.29(+0.31%) |
Jan 30, 2024 | 93.68 | 94.10 | 92.78 | 93.52 | 3,270,098 | -0.23(-0.25%) |
Jan 29, 2024 | 94.01 | 94.16 | 93.31 | 93.76 | 3,216,646 | -0.10(-0.10%) |
Jan 26, 2024 | 93.62 | 94.28 | 93.24 | 93.85 | 3,630,519 | +0.14(+0.15%) |
Jan 25, 2024 | 93.54 | 93.77 | 92.45 | 93.72 | 2,520,075 | +1.16(+1.26%) |
Jan 24, 2024 | 94.02 | 94.11 | 92.17 | 92.55 | 3,952,973 | -1.05(-1.12%) |
Jan 23, 2024 | 93.01 | 93.92 | 93.01 | 93.60 | 2,971,339 | +0.54(+0.58%) |
Jan 22, 2024 | 93.59 | 94.27 | 92.71 | 93.06 | 2,518,479 | -0.49(-0.52%) |
Jan 19, 2024 | 94.28 | 94.28 | 93.20 | 93.55 | 3,028,753 | -0.29(-0.31%) |
Jan 18, 2024 | 94.54 | 94.55 | 93.35 | 93.84 | 2,506,383 | -0.95(-1.00%) |
Jan 17, 2024 | 95.59 | 96.61 | 93.95 | 94.79 | 3,343,049 | -1.17(-1.22%) |
Jan 16, 2024 | 95.80 | 96.87 | 95.51 | 95.97 | 3,602,834 | -0.42(-0.44%) |
Jan 12, 2024 | 95.67 | 96.70 | 95.25 | 96.39 | 2,851,863 | +1.28(+1.35%) |
Jan 11, 2024 | 96.93 | 96.93 | 94.80 | 95.11 | 3,129,011 | -2.09(-2.15%) |
Jan 10, 2024 | 97.41 | 97.81 | 97.02 | 97.19 | 3,141,184 | +0.19(+0.19%) |
Jan 09, 2024 | 96.67 | 97.30 | 96.45 | 97.01 | 2,068,420 | -0.29(-0.30%) |
Jan 08, 2024 | 96.31 | 97.34 | 96.00 | 97.30 | 2,506,135 | +0.83(+0.86%) |
Jan 05, 2024 | 96.42 | 96.67 | 95.52 | 96.47 | 2,239,202 | +0.05(+0.05%) |
Jan 04, 2024 | 96.92 | 97.26 | 96.29 | 96.42 | 2,474,978 | -0.28(-0.29%) |
Jan 03, 2024 | 95.87 | 96.81 | 95.44 | 96.70 | 3,766,648 | +0.95(+0.99%) |
Jan 02, 2024 | 94.49 | 96.21 | 94.11 | 95.75 | 3,424,256 | +0.75(+0.79%) |
Dec 29, 2023 | 94.61 | 95.22 | 94.32 | 95.00 | 2,344,617 | +0.12(+0.12%) |
Dec 28, 2023 | 94.04 | 95.02 | 93.98 | 94.88 | 1,953,751 | +0.61(+0.64%) |
Dec 27, 2023 | 94.37 | 94.74 | 94.00 | 94.28 | 2,030,335 | -0.42(-0.44%) |
Dec 26, 2023 | 94.59 | 95.46 | 94.40 | 94.70 | 2,276,226 | -0.13(-0.13%) |
Dec 22, 2023 | 94.80 | 95.59 | 94.29 | 94.82 | 1,968,926 | +0.49(+0.52%) |
Dec 21, 2023 | 93.92 | 94.47 | 93.22 | 94.33 | 3,139,029 | +0.67(+0.71%) |
Dec 20, 2023 | 94.61 | 95.22 | 93.54 | 93.67 | 3,502,113 | -1.11(-1.17%) |
Dec 19, 2023 | 95.46 | 95.49 | 94.43 | 94.77 | 2,770,179 | -0.35(-0.37%) |
Dec 18, 2023 | 95.16 | 96.26 | 94.72 | 95.13 | 4,368,995 | +0.53(+0.56%) |
Dec 15, 2023 | 95.93 | 96.08 | 93.61 | 94.60 | 8,932,919 | -1.64(-1.71%) |
Dec 14, 2023 | 96.68 | 97.39 | 95.92 | 96.24 | 7,018,355 | +0.23(+0.23%) |
Dec 13, 2023 | 93.49 | 96.08 | 92.86 | 96.02 | 4,051,953 | +2.69(+2.88%) |
Dec 12, 2023 | 93.48 | 93.49 | 92.14 | 93.33 | 4,027,406 | -0.03(-0.03%) |
Dec 11, 2023 | 92.06 | 93.39 | 91.62 | 93.35 | 5,096,255 | +0.95(+1.03%) |
Dec 08, 2023 | 92.46 | 92.75 | 91.83 | 92.41 | 3,342,004 | -0.07(-0.07%) |
Dec 07, 2023 | 91.93 | 92.89 | 91.36 | 92.47 | 3,902,470 | +0.51(+0.55%) |
Dec 06, 2023 | 90.90 | 91.98 | 90.70 | 91.96 | 3,330,435 | +1.44(+1.59%) |
Dec 05, 2023 | 90.91 | 91.02 | 89.97 | 90.53 | 2,657,051 | -0.25(-0.28%) |
Dec 04, 2023 | 90.08 | 91.27 | 90.08 | 90.78 | 2,856,610 | +0.09(+0.10%) |
Dec 01, 2023 | 90.26 | 90.70 | 89.62 | 90.69 | 4,102,819 | +0.35(+0.39%) |
Nov 30, 2023 | 89.73 | 90.46 | 89.20 | 90.34 | 5,065,918 | +1.54(+1.73%) |
Nov 29, 2023 | 89.30 | 89.75 | 88.46 | 88.80 | 3,051,056 | -0.41(-0.46%) |
Nov 28, 2023 | 89.05 | 90.00 | 88.81 | 89.21 | 2,833,410 | +0.20(+0.22%) |
Nov 27, 2023 | 88.95 | 89.21 | 88.27 | 89.02 | 2,491,508 | +0.19(+0.21%) |
Nov 24, 2023 | 88.34 | 88.88 | 88.02 | 88.83 | 1,504,001 | +0.37(+0.42%) |
Nov 22, 2023 | 88.11 | 88.54 | 87.64 | 88.46 | 2,608,146 | +0.47(+0.53%) |
Nov 21, 2023 | 87.65 | 88.04 | 86.86 | 87.99 | 2,536,208 | +0.57(+0.65%) |
Nov 20, 2023 | 87.64 | 88.15 | 86.41 | 87.42 | 3,715,418 | -0.69(-0.79%) |
Nov 17, 2023 | 88.73 | 88.77 | 87.79 | 88.12 | 3,412,415 | -0.17(-0.19%) |
Nov 16, 2023 | 87.47 | 88.68 | 87.47 | 88.28 | 3,955,436 | +1.56(+1.80%) |
Nov 15, 2023 | 86.88 | 87.99 | 86.31 | 86.72 | 3,286,247 | -0.23(-0.27%) |
Nov 14, 2023 | 85.77 | 87.00 | 85.65 | 86.95 | 5,933,088 | +2.74(+3.25%) |
Nov 13, 2023 | 85.35 | 85.54 | 83.82 | 84.22 | 3,509,464 | -1.21(-1.42%) |
Nov 10, 2023 | 85.62 | 85.82 | 84.90 | 85.43 | 2,574,051 | +0.30(+0.35%) |
Nov 09, 2023 | 85.68 | 86.49 | 85.08 | 85.13 | 3,555,850 | -0.39(-0.45%) |
Nov 08, 2023 | 85.92 | 86.10 | 84.35 | 85.51 | 3,744,521 | -0.89(-1.03%) |
Nov 07, 2023 | 87.10 | 87.11 | 86.25 | 86.40 | 3,151,681 | -0.43(-0.49%) |
Nov 06, 2023 | 87.27 | 87.66 | 86.59 | 86.83 | 3,482,961 | -0.54(-0.62%) |
Nov 03, 2023 | 88.22 | 89.01 | 87.32 | 87.37 | 4,156,814 | +0.38(+0.43%) |
Nov 02, 2023 | 86.62 | 87.68 | 86.12 | 86.99 | 4,704,664 | +0.34(+0.39%) |