Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 100.71 | 102.30 | 100.35 | 102.22 | 202,449 | +3.10(+3.13%) |
May 23, 2024 | 101.66 | 101.85 | 99.12 | 99.12 | 225,084 | -1.52(-1.51%) |
May 22, 2024 | 100.20 | 101.58 | 100.08 | 100.64 | 227,957 | +0.36(+0.36%) |
May 21, 2024 | 100.88 | 100.91 | 99.66 | 100.28 | 134,477 | -0.66(-0.65%) |
May 20, 2024 | 100.42 | 101.92 | 100.42 | 100.94 | 381,286 | +0.49(+0.49%) |
May 17, 2024 | 99.71 | 100.46 | 99.52 | 100.45 | 136,848 | +0.85(+0.85%) |
May 16, 2024 | 99.54 | 99.93 | 99.29 | 99.60 | 132,863 | -0.03(-0.03%) |
May 15, 2024 | 99.47 | 99.86 | 99.20 | 99.63 | 87,456 | +0.15(+0.15%) |
May 14, 2024 | 99.98 | 100.14 | 99.28 | 99.48 | 109,030 | -0.56(-0.56%) |
May 13, 2024 | 100.49 | 100.67 | 99.97 | 100.04 | 170,280 | +0.10(+0.10%) |
May 10, 2024 | 100.59 | 100.86 | 99.54 | 99.94 | 137,879 | +0.82(+0.83%) |
May 09, 2024 | 98.43 | 99.37 | 97.88 | 99.12 | 263,902 | -0.79(-0.79%) |
May 08, 2024 | 99.15 | 99.96 | 98.97 | 99.91 | 204,555 | -0.20(-0.20%) |
May 07, 2024 | 100.15 | 100.15 | 99.49 | 100.11 | 435,297 | +0.57(+0.57%) |
May 06, 2024 | 98.49 | 99.58 | 98.29 | 99.54 | 252,181 | +1.53(+1.56%) |
May 03, 2024 | 97.41 | 98.04 | 96.75 | 98.01 | 177,113 | -1.33(-1.34%) |
May 02, 2024 | 98.89 | 99.34 | 97.62 | 99.34 | 122,036 | +0.49(+0.50%) |
May 01, 2024 | 99.30 | 99.98 | 98.39 | 98.85 | 179,875 | +0.50(+0.51%) |
Apr 30, 2024 | 99.95 | 100.05 | 98.32 | 98.35 | 113,591 | -1.80(-1.80%) |
Apr 29, 2024 | 100.66 | 100.72 | 99.76 | 100.15 | 79,423 | -0.78(-0.77%) |
Apr 26, 2024 | 101.12 | 102.03 | 100.87 | 100.93 | 81,927 | +0.22(+0.22%) |
Apr 25, 2024 | 100.08 | 101.22 | 99.54 | 100.71 | 133,058 | -0.91(-0.90%) |
Apr 24, 2024 | 101.77 | 102.23 | 101.16 | 101.62 | 189,177 | +1.49(+1.49%) |
Apr 23, 2024 | 100.22 | 100.58 | 99.99 | 100.13 | 145,034 | +1.86(+1.89%) |
Apr 22, 2024 | 98.25 | 99.06 | 97.86 | 98.27 | 189,357 | +0.88(+0.90%) |
Apr 19, 2024 | 98.09 | 98.44 | 97.07 | 97.39 | 100,697 | -0.63(-0.64%) |
Apr 18, 2024 | 97.86 | 98.77 | 97.57 | 98.02 | 96,946 | +0.25(+0.26%) |
Apr 17, 2024 | 99.64 | 99.64 | 97.51 | 97.77 | 379,119 | -0.06(-0.06%) |
Apr 16, 2024 | 98.34 | 98.34 | 97.11 | 97.83 | 115,529 | -0.34(-0.35%) |
Apr 15, 2024 | 100.09 | 100.38 | 97.92 | 98.17 | 153,824 | -0.08(-0.08%) |
Apr 12, 2024 | 99.67 | 100.07 | 98.07 | 98.25 | 133,862 | -2.38(-2.37%) |
Apr 11, 2024 | 99.54 | 101.14 | 99.27 | 100.63 | 136,905 | -0.25(-0.25%) |
Apr 10, 2024 | 100.20 | 100.95 | 100.01 | 100.88 | 213,090 | -0.37(-0.37%) |
Apr 09, 2024 | 101.90 | 102.09 | 100.44 | 101.25 | 96,332 | -1.02(-1.00%) |
Apr 08, 2024 | 101.69 | 102.34 | 101.62 | 102.27 | 237,284 | +1.68(+1.67%) |
Apr 05, 2024 | 99.81 | 100.96 | 99.66 | 100.59 | 237,346 | +0.40(+0.40%) |
Apr 04, 2024 | 102.25 | 102.52 | 100.14 | 100.19 | 333,310 | -2.34(-2.28%) |
Apr 03, 2024 | 101.85 | 103.05 | 101.85 | 102.53 | 269,399 | -0.03(-0.03%) |
Apr 02, 2024 | 102.20 | 103.47 | 102.03 | 102.56 | 368,154 | -1.33(-1.28%) |
Apr 01, 2024 | 104.79 | 104.82 | 103.72 | 103.89 | 146,085 | -0.71(-0.68%) |
Mar 28, 2024 | 105.58 | 105.69 | 104.50 | 104.60 | 157,459 | -0.95(-0.90%) |
Mar 27, 2024 | 105.35 | 105.55 | 104.50 | 105.55 | 121,539 | -0.04(-0.04%) |
Mar 26, 2024 | 105.09 | 106.13 | 105.03 | 105.59 | 141,831 | +1.91(+1.84%) |
Mar 25, 2024 | 103.86 | 104.41 | 103.47 | 103.68 | 122,439 | +0.12(+0.11%) |
Mar 22, 2024 | 103.00 | 103.67 | 102.90 | 103.56 | 117,806 | +0.56(+0.55%) |
Mar 21, 2024 | 103.80 | 104.03 | 102.60 | 103.00 | 167,871 | -1.24(-1.19%) |
Mar 20, 2024 | 103.06 | 104.23 | 102.97 | 104.23 | 148,077 | +0.79(+0.77%) |
Mar 19, 2024 | 103.19 | 103.65 | 103.00 | 103.44 | 124,232 | +0.25(+0.24%) |
Mar 18, 2024 | 103.54 | 103.80 | 102.69 | 103.19 | 224,261 | -0.41(-0.39%) |
Mar 15, 2024 | 104.16 | 104.35 | 102.90 | 103.60 | 301,793 | -0.94(-0.90%) |
Mar 14, 2024 | 103.79 | 104.79 | 103.53 | 104.54 | 187,641 | -0.96(-0.91%) |
Mar 13, 2024 | 105.68 | 105.80 | 104.95 | 105.50 | 164,605 | -1.83(-1.71%) |
Mar 12, 2024 | 106.29 | 107.81 | 106.06 | 107.33 | 193,907 | +2.26(+2.15%) |
Mar 11, 2024 | 105.25 | 105.25 | 104.23 | 105.07 | 77,461 | +0.22(+0.21%) |
Mar 08, 2024 | 104.48 | 105.91 | 104.48 | 104.86 | 76,713 | +0.01(+0.01%) |
Mar 07, 2024 | 104.76 | 105.04 | 104.06 | 104.85 | 120,542 | -0.96(-0.91%) |
Mar 06, 2024 | 106.02 | 106.67 | 105.58 | 105.81 | 146,430 | -0.10(-0.09%) |
Mar 05, 2024 | 105.67 | 106.57 | 105.37 | 105.91 | 85,460 | +0.79(+0.75%) |
Mar 04, 2024 | 105.23 | 105.72 | 104.93 | 105.11 | 127,295 | -0.49(-0.47%) |
Mar 01, 2024 | 105.55 | 106.14 | 104.86 | 105.61 | 138,778 | -0.48(-0.45%) |
Feb 29, 2024 | 104.98 | 106.12 | 104.84 | 106.08 | 195,838 | -2.33(-2.15%) |
Feb 28, 2024 | 108.38 | 108.88 | 107.64 | 108.41 | 157,808 | -1.22(-1.11%) |
Feb 27, 2024 | 109.15 | 109.64 | 109.00 | 109.63 | 90,922 | +0.11(+0.10%) |
Feb 26, 2024 | 109.81 | 109.83 | 108.82 | 109.52 | 145,818 | -1.05(-0.95%) |
Feb 23, 2024 | 109.83 | 110.95 | 109.76 | 110.57 | 369,195 | +1.54(+1.42%) |
Feb 22, 2024 | 108.16 | 109.34 | 107.79 | 109.02 | 384,520 | +1.45(+1.34%) |
Feb 21, 2024 | 105.06 | 107.64 | 105.06 | 107.58 | 313,271 | +2.56(+2.44%) |
Feb 20, 2024 | 104.45 | 105.82 | 103.98 | 105.02 | 574,711 | +8.24(+8.51%) |
Feb 16, 2024 | 96.30 | 97.21 | 95.83 | 96.78 | 146,635 | +0.19(+0.19%) |
Feb 15, 2024 | 95.98 | 96.70 | 95.63 | 96.59 | 84,279 | +0.91(+0.95%) |
Feb 14, 2024 | 95.02 | 95.73 | 94.36 | 95.68 | 157,250 | +1.26(+1.33%) |
Feb 13, 2024 | 93.89 | 94.77 | 93.55 | 94.42 | 218,433 | -2.60(-2.68%) |
Feb 12, 2024 | 96.95 | 97.41 | 96.85 | 97.03 | 81,841 | +0.02(+0.02%) |
Feb 09, 2024 | 96.78 | 97.03 | 95.90 | 97.01 | 118,800 | +0.44(+0.45%) |
Feb 08, 2024 | 96.84 | 96.97 | 95.77 | 96.57 | 146,016 | +1.24(+1.30%) |
Feb 07, 2024 | 94.87 | 96.14 | 94.85 | 95.33 | 269,358 | -0.48(-0.50%) |
Feb 06, 2024 | 95.07 | 96.19 | 94.44 | 95.81 | 337,701 | +1.36(+1.44%) |
Feb 05, 2024 | 94.31 | 94.54 | 93.39 | 94.45 | 129,337 | -0.17(-0.18%) |
Feb 02, 2024 | 94.65 | 95.01 | 94.16 | 94.62 | 164,363 | -0.81(-0.85%) |
Feb 01, 2024 | 94.68 | 95.43 | 94.12 | 95.43 | 207,840 | +1.13(+1.20%) |
Jan 31, 2024 | 95.27 | 95.42 | 94.16 | 94.30 | 192,542 | -1.34(-1.40%) |
Jan 30, 2024 | 95.37 | 95.89 | 95.17 | 95.64 | 173,030 | +0.61(+0.65%) |
Jan 29, 2024 | 94.74 | 95.17 | 94.08 | 95.03 | 131,482 | +0.18(+0.19%) |
Jan 26, 2024 | 94.97 | 95.16 | 94.68 | 94.85 | 164,527 | -0.23(-0.24%) |
Jan 25, 2024 | 94.92 | 95.18 | 94.58 | 95.08 | 180,658 | +0.48(+0.50%) |
Jan 24, 2024 | 95.32 | 95.37 | 94.33 | 94.60 | 187,856 | +0.72(+0.77%) |
Jan 23, 2024 | 93.78 | 94.16 | 93.55 | 93.88 | 112,706 | -0.72(-0.76%) |
Jan 22, 2024 | 95.53 | 95.83 | 94.58 | 94.60 | 124,118 | +0.08(+0.08%) |
Jan 19, 2024 | 93.87 | 94.70 | 93.06 | 94.52 | 133,449 | +0.81(+0.87%) |
Jan 18, 2024 | 91.77 | 93.72 | 91.77 | 93.71 | 203,023 | +2.53(+2.78%) |
Jan 17, 2024 | 90.58 | 91.28 | 89.99 | 91.18 | 76,738 | +0.40(+0.44%) |
Jan 16, 2024 | 90.76 | 91.08 | 90.35 | 90.78 | 94,628 | -1.20(-1.30%) |
Jan 12, 2024 | 92.93 | 92.96 | 91.56 | 91.98 | 217,956 | +0.61(+0.67%) |
Jan 11, 2024 | 92.34 | 92.60 | 90.99 | 91.36 | 99,468 | -0.11(-0.12%) |
Jan 10, 2024 | 90.66 | 91.79 | 90.66 | 91.47 | 85,880 | +1.56(+1.74%) |
Jan 09, 2024 | 89.89 | 90.26 | 89.71 | 89.91 | 93,282 | -1.22(-1.34%) |
Jan 08, 2024 | 89.96 | 91.28 | 89.89 | 91.13 | 82,298 | +1.53(+1.71%) |
Jan 05, 2024 | 89.66 | 91.03 | 89.55 | 89.59 | 163,248 | -0.94(-1.04%) |
Jan 04, 2024 | 89.25 | 90.61 | 89.25 | 90.53 | 263,875 | +1.05(+1.17%) |
Jan 03, 2024 | 88.60 | 89.53 | 88.13 | 89.48 | 237,226 | -0.38(-0.42%) |
Jan 02, 2024 | 89.57 | 89.91 | 89.03 | 89.86 | 131,510 | -0.41(-0.45%) |
Dec 29, 2023 | 90.45 | 90.64 | 89.89 | 90.26 | 54,290 | +0.15(+0.16%) |
Dec 28, 2023 | 89.89 | 90.46 | 89.88 | 90.12 | 117,970 | +0.04(+0.04%) |
Dec 27, 2023 | 90.27 | 90.43 | 89.78 | 90.08 | 165,396 | +0.77(+0.86%) |
Dec 26, 2023 | 89.35 | 89.69 | 89.00 | 89.30 | 87,024 | -0.08(-0.09%) |
Dec 22, 2023 | 90.32 | 90.32 | 89.02 | 89.38 | 67,395 | -0.46(-0.51%) |
Dec 21, 2023 | 89.81 | 89.92 | 89.22 | 89.84 | 127,644 | +1.02(+1.15%) |
Dec 20, 2023 | 90.23 | 90.25 | 88.79 | 88.82 | 99,156 | -1.12(-1.24%) |
Dec 19, 2023 | 90.56 | 90.71 | 89.72 | 89.94 | 111,008 | +0.20(+0.22%) |
Dec 18, 2023 | 89.37 | 89.76 | 88.96 | 89.74 | 87,598 | +0.32(+0.35%) |
Dec 15, 2023 | 89.59 | 89.77 | 88.80 | 89.42 | 129,120 | -0.58(-0.65%) |
Dec 14, 2023 | 89.43 | 90.40 | 89.43 | 90.01 | 267,940 | +2.57(+2.94%) |
Dec 13, 2023 | 87.53 | 87.53 | 86.19 | 87.43 | 114,377 | -0.48(-0.54%) |
Dec 12, 2023 | 87.89 | 88.30 | 87.72 | 87.91 | 119,021 | +0.97(+1.12%) |
Dec 11, 2023 | 86.69 | 87.32 | 86.63 | 86.94 | 157,946 | +0.55(+0.64%) |
Dec 08, 2023 | 85.04 | 86.52 | 84.89 | 86.38 | 269,883 | +2.96(+3.55%) |
Dec 07, 2023 | 81.97 | 83.45 | 81.85 | 83.42 | 165,479 | +2.51(+3.11%) |
Dec 06, 2023 | 81.35 | 81.61 | 80.86 | 80.91 | 107,063 | +1.06(+1.33%) |
Dec 05, 2023 | 80.21 | 80.52 | 79.80 | 79.85 | 96,705 | -0.57(-0.71%) |
Dec 04, 2023 | 80.06 | 80.69 | 80.06 | 80.42 | 94,191 | -0.07(-0.09%) |
Dec 01, 2023 | 78.63 | 80.57 | 78.63 | 80.49 | 179,212 | +2.73(+3.51%) |
Nov 30, 2023 | 77.78 | 77.80 | 77.06 | 77.76 | 158,929 | +0.41(+0.52%) |
Nov 29, 2023 | 78.01 | 78.16 | 77.30 | 77.36 | 184,397 | -0.04(-0.05%) |
Nov 28, 2023 | 78.13 | 78.26 | 77.39 | 77.39 | 146,810 | -0.39(-0.50%) |
Nov 27, 2023 | 77.50 | 77.98 | 77.50 | 77.78 | 87,780 | +0.05(+0.06%) |
Nov 24, 2023 | 78.07 | 78.30 | 77.69 | 77.73 | 55,264 | -0.38(-0.48%) |
Nov 22, 2023 | 77.91 | 78.40 | 77.86 | 78.11 | 97,158 | +0.48(+0.62%) |
Nov 21, 2023 | 77.22 | 77.73 | 77.01 | 77.62 | 123,396 | +0.95(+1.24%) |
Nov 20, 2023 | 76.78 | 77.01 | 76.55 | 76.67 | 94,817 | +0.29(+0.38%) |
Nov 17, 2023 | 75.90 | 76.55 | 75.70 | 76.39 | 185,655 | +1.43(+1.90%) |
Nov 16, 2023 | 74.07 | 75.02 | 74.07 | 74.96 | 152,093 | +0.02(+0.03%) |
Nov 15, 2023 | 74.79 | 75.27 | 74.74 | 74.94 | 226,255 | +0.37(+0.49%) |
Nov 14, 2023 | 74.41 | 74.84 | 74.24 | 74.57 | 221,201 | +1.26(+1.71%) |
Nov 13, 2023 | 72.89 | 73.88 | 72.66 | 73.32 | 188,177 | +0.33(+0.45%) |
Nov 10, 2023 | 71.85 | 73.02 | 71.78 | 72.99 | 366,123 | +0.51(+0.71%) |
Nov 09, 2023 | 72.61 | 72.88 | 72.20 | 72.47 | 129,996 | +0.18(+0.25%) |
Nov 08, 2023 | 72.35 | 72.87 | 72.06 | 72.30 | 258,300 | -0.34(-0.46%) |
Nov 07, 2023 | 71.76 | 72.68 | 71.56 | 72.63 | 352,560 | +0.64(+0.89%) |
Nov 06, 2023 | 72.00 | 72.32 | 71.41 | 71.99 | 229,986 | +0.16(+0.22%) |
Nov 03, 2023 | 70.33 | 72.04 | 70.30 | 71.83 | 336,291 | -0.66(-0.91%) |
Nov 02, 2023 | 72.56 | 72.88 | 71.49 | 72.49 | 181,923 | +0.27(+0.37%) |