Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 101.03 | 102.47 | 101.03 | 102.47 | 1,541 | +0.56(+0.55%) |
Jun 07, 2024 | 102.11 | 102.89 | 101.91 | 101.91 | 1,026 | -2.08(-2.00%) |
Jun 06, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 769 | -0.76(-0.73%) |
Jun 05, 2024 | 104.25 | 105.04 | 104.25 | 104.75 | 2,973 | +0.68(+0.65%) |
Jun 04, 2024 | 103.85 | 104.44 | 103.45 | 104.07 | 1,757 | -0.60(-0.57%) |
Jun 03, 2024 | 105.01 | 105.44 | 104.23 | 104.67 | 4,204 | +0.30(+0.29%) |
May 31, 2024 | 104.20 | 104.36 | 103.79 | 104.36 | 843 | +0.26(+0.25%) |
May 30, 2024 | 103.04 | 104.14 | 103.04 | 104.10 | 3,704 | +1.80(+1.76%) |
May 29, 2024 | 102.00 | 103.00 | 102.00 | 102.30 | 1,299 | -1.11(-1.07%) |
May 28, 2024 | 103.56 | 104.08 | 102.86 | 103.40 | 3,255 | +0.78(+0.76%) |
May 24, 2024 | 100.96 | 102.62 | 100.96 | 102.62 | 844 | +1.79(+1.77%) |
May 23, 2024 | 102.58 | 102.58 | 100.73 | 100.83 | 1,843 | -1.94(-1.89%) |
May 22, 2024 | 102.38 | 103.25 | 102.28 | 102.78 | 2,134 | +0.72(+0.70%) |
May 21, 2024 | 101.52 | 102.06 | 101.52 | 102.06 | 1,344 | +0.40(+0.40%) |
May 20, 2024 | 101.86 | 101.86 | 101.66 | 101.66 | 885 | -0.88(-0.86%) |
May 17, 2024 | 102.00 | 102.86 | 102.00 | 102.53 | 3,064 | -0.84(-0.81%) |
May 16, 2024 | 103.22 | 103.97 | 102.85 | 103.37 | 3,504 | +0.04(+0.03%) |
May 15, 2024 | 104.00 | 104.00 | 102.84 | 103.34 | 1,802 | +0.39(+0.38%) |
May 14, 2024 | 102.51 | 103.13 | 101.99 | 102.95 | 5,199 | +1.74(+1.72%) |
May 13, 2024 | 99.14 | 101.65 | 99.14 | 101.20 | 1,436 | +0.89(+0.88%) |
May 10, 2024 | 101.91 | 102.14 | 100.32 | 100.32 | 1,709 | -1.27(-1.25%) |
May 09, 2024 | 101.26 | 101.59 | 101.26 | 101.59 | 1,493 | +1.33(+1.32%) |
May 08, 2024 | 99.34 | 100.74 | 99.34 | 100.27 | 2,709 | -0.88(-0.87%) |
May 07, 2024 | 101.12 | 101.42 | 100.36 | 101.15 | 3,423 | +0.07(+0.07%) |
May 06, 2024 | 101.38 | 101.38 | 100.77 | 101.08 | 2,330 | +1.24(+1.24%) |
May 03, 2024 | 100.00 | 100.40 | 99.59 | 99.84 | 1,503 | +1.44(+1.46%) |
May 02, 2024 | 97.45 | 98.61 | 97.45 | 98.40 | 5,408 | +2.18(+2.27%) |
May 01, 2024 | 96.22 | 97.72 | 96.20 | 96.22 | 1,334 | +0.45(+0.47%) |
Apr 30, 2024 | 96.07 | 96.09 | 95.77 | 95.77 | 870 | -1.44(-1.48%) |
Apr 29, 2024 | 96.25 | 97.31 | 96.25 | 97.20 | 2,524 | +2.28(+2.40%) |
Apr 26, 2024 | 94.44 | 95.07 | 94.44 | 94.92 | 6,979 | +1.72(+1.84%) |
Apr 25, 2024 | 91.99 | 93.30 | 91.86 | 93.20 | 9,417 | -0.13(-0.14%) |
Apr 24, 2024 | 93.64 | 93.67 | 93.13 | 93.33 | 1,558 | +0.07(+0.08%) |
Apr 23, 2024 | 91.85 | 93.53 | 91.85 | 93.25 | 4,017 | +1.49(+1.63%) |
Apr 22, 2024 | 91.27 | 92.09 | 91.01 | 91.76 | 2,161 | +0.62(+0.68%) |
Apr 19, 2024 | 91.49 | 91.55 | 91.14 | 91.14 | 3,634 | -0.92(-1.00%) |
Apr 18, 2024 | 92.22 | 92.41 | 92.00 | 92.07 | 1,330 | +0.14(+0.15%) |
Apr 17, 2024 | 91.24 | 92.13 | 91.24 | 91.92 | 2,131 | +0.52(+0.56%) |
Apr 16, 2024 | 91.65 | 91.74 | 91.11 | 91.41 | 2,777 | -1.02(-1.10%) |
Apr 15, 2024 | 94.49 | 94.49 | 92.14 | 92.43 | 1,545 | -1.99(-2.11%) |
Apr 12, 2024 | 95.34 | 95.35 | 94.33 | 94.42 | 2,697 | -1.99(-2.07%) |
Apr 11, 2024 | 96.80 | 96.80 | 95.20 | 96.41 | 1,984 | +0.25(+0.26%) |
Apr 10, 2024 | 95.84 | 96.16 | 95.84 | 96.16 | 1,742 | -2.54(-2.57%) |
Apr 09, 2024 | 97.03 | 98.89 | 97.03 | 98.70 | 8,096 | +2.02(+2.09%) |
Apr 08, 2024 | 96.44 | 96.68 | 96.29 | 96.67 | 2,302 | +1.24(+1.30%) |
Apr 05, 2024 | 95.20 | 95.86 | 95.20 | 95.43 | 3,005 | -0.83(-0.86%) |
Apr 04, 2024 | 97.16 | 98.15 | 96.26 | 96.26 | 1,749 | +0.05(+0.05%) |
Apr 03, 2024 | 95.19 | 96.30 | 95.19 | 96.21 | 2,361 | -0.09(-0.09%) |
Apr 02, 2024 | 96.50 | 96.50 | 95.78 | 96.30 | 2,023 | -1.62(-1.65%) |
Apr 01, 2024 | 97.96 | 98.71 | 97.30 | 97.92 | 3,338 | -0.40(-0.41%) |
Mar 28, 2024 | 98.03 | 98.65 | 98.03 | 98.32 | 2,666 | -0.25(-0.25%) |
Mar 27, 2024 | 97.17 | 98.57 | 97.17 | 98.57 | 1,713 | +1.25(+1.28%) |
Mar 26, 2024 | 98.21 | 98.21 | 97.25 | 97.32 | 3,437 | +0.03(+0.04%) |
Mar 25, 2024 | 97.03 | 97.29 | 97.01 | 97.29 | 1,455 | -0.21(-0.21%) |
Mar 22, 2024 | 97.47 | 97.75 | 97.35 | 97.49 | 1,609 | -0.55(-0.56%) |
Mar 21, 2024 | 98.46 | 98.46 | 97.89 | 98.04 | 2,204 | -0.52(-0.53%) |
Mar 20, 2024 | 97.10 | 98.67 | 97.10 | 98.56 | 2,623 | +1.52(+1.56%) |
Mar 19, 2024 | 97.04 | 97.25 | 96.85 | 97.05 | 2,419 | +0.27(+0.28%) |
Mar 18, 2024 | 97.25 | 97.25 | 96.76 | 96.78 | 3,099 | +0.24(+0.25%) |
Mar 15, 2024 | 96.84 | 96.84 | 96.19 | 96.54 | 2,391 | -0.04(-0.04%) |
Mar 14, 2024 | 98.54 | 98.54 | 96.58 | 96.58 | 1,441 | -2.46(-2.49%) |
Mar 13, 2024 | 98.74 | 99.33 | 98.74 | 99.04 | 2,107 | -0.46(-0.46%) |
Mar 12, 2024 | 99.66 | 100.03 | 99.00 | 99.51 | 5,233 | +0.33(+0.33%) |
Mar 11, 2024 | 98.85 | 99.40 | 98.85 | 99.18 | 1,083 | +0.48(+0.49%) |
Mar 08, 2024 | 98.28 | 99.19 | 98.28 | 98.70 | 2,118 | +0.28(+0.28%) |
Mar 07, 2024 | 97.40 | 98.73 | 97.40 | 98.42 | 1,646 | +1.75(+1.81%) |
Mar 06, 2024 | 96.89 | 96.99 | 96.67 | 96.67 | 2,239 | +0.82(+0.85%) |
Mar 05, 2024 | 95.45 | 96.30 | 95.25 | 95.85 | 2,967 | -0.08(-0.08%) |
Mar 04, 2024 | 97.32 | 97.32 | 95.42 | 95.93 | 3,982 | -2.68(-2.72%) |
Mar 01, 2024 | 97.39 | 98.67 | 97.32 | 98.61 | 4,059 | +1.34(+1.38%) |
Feb 29, 2024 | 97.55 | 97.55 | 96.87 | 97.27 | 2,763 | +1.18(+1.23%) |
Feb 28, 2024 | 95.81 | 96.48 | 95.81 | 96.08 | 2,121 | -0.93(-0.96%) |
Feb 27, 2024 | 96.95 | 97.29 | 96.43 | 97.01 | 2,323 | +1.41(+1.47%) |
Feb 26, 2024 | 94.33 | 95.78 | 94.33 | 95.60 | 3,983 | +1.34(+1.42%) |
Feb 23, 2024 | 94.51 | 94.88 | 93.87 | 94.27 | 3,375 | -1.25(-1.31%) |
Feb 22, 2024 | 95.88 | 95.88 | 94.84 | 95.52 | 8,934 | -0.67(-0.70%) |
Feb 21, 2024 | 95.96 | 96.28 | 95.90 | 96.19 | 2,330 | +0.30(+0.31%) |
Feb 20, 2024 | 95.99 | 96.30 | 95.57 | 95.89 | 2,879 | -1.09(-1.13%) |
Feb 16, 2024 | 97.08 | 97.62 | 96.98 | 96.98 | 1,908 | -0.37(-0.38%) |
Feb 15, 2024 | 96.23 | 97.49 | 96.23 | 97.35 | 917 | +1.64(+1.71%) |
Feb 14, 2024 | 94.77 | 95.99 | 94.75 | 95.71 | 4,044 | +1.84(+1.96%) |
Feb 13, 2024 | 95.60 | 95.62 | 93.66 | 93.87 | 2,311 | -2.94(-3.04%) |
Feb 12, 2024 | 95.66 | 97.08 | 95.66 | 96.81 | 2,243 | +1.29(+1.35%) |
Feb 09, 2024 | 95.45 | 95.87 | 94.71 | 95.52 | 2,778 | +0.42(+0.45%) |
Feb 08, 2024 | 94.95 | 95.10 | 94.86 | 95.10 | 3,378 | +0.10(+0.10%) |
Feb 07, 2024 | 95.45 | 95.67 | 94.50 | 95.00 | 2,415 | +0.72(+0.77%) |
Feb 06, 2024 | 92.51 | 94.28 | 92.49 | 94.28 | 1,834 | +2.08(+2.25%) |
Feb 05, 2024 | 93.04 | 93.04 | 92.07 | 92.20 | 2,337 | -2.58(-2.73%) |
Feb 02, 2024 | 94.94 | 96.23 | 94.16 | 94.78 | 4,276 | -1.32(-1.38%) |
Feb 01, 2024 | 95.29 | 96.11 | 95.16 | 96.11 | 2,992 | +1.25(+1.32%) |
Jan 31, 2024 | 95.93 | 96.65 | 94.85 | 94.85 | 3,632 | -0.64(-0.67%) |
Jan 30, 2024 | 95.42 | 95.68 | 95.16 | 95.49 | 3,050 | -0.70(-0.73%) |
Jan 29, 2024 | 94.67 | 96.52 | 94.67 | 96.19 | 4,645 | +0.87(+0.91%) |
Jan 26, 2024 | 95.31 | 95.88 | 95.01 | 95.32 | 8,768 | +0.07(+0.07%) |
Jan 25, 2024 | 95.61 | 95.91 | 95.07 | 95.25 | 2,607 | -1.24(-1.29%) |
Jan 24, 2024 | 98.38 | 98.38 | 96.49 | 96.49 | 2,089 | -0.44(-0.46%) |
Jan 23, 2024 | 97.46 | 97.46 | 96.39 | 96.94 | 2,865 | +0.79(+0.82%) |
Jan 22, 2024 | 95.38 | 97.34 | 95.38 | 96.15 | 7,505 | -0.46(-0.47%) |
Jan 19, 2024 | 96.31 | 96.66 | 95.36 | 96.60 | 6,627 | -0.27(-0.28%) |
Jan 18, 2024 | 97.74 | 97.74 | 96.33 | 96.87 | 3,923 | -0.25(-0.26%) |
Jan 17, 2024 | 96.58 | 97.20 | 96.10 | 97.12 | 4,018 | -2.48(-2.49%) |
Jan 16, 2024 | 100.25 | 100.36 | 99.27 | 99.61 | 4,763 | -3.16(-3.08%) |
Jan 12, 2024 | 102.77 | 102.92 | 102.48 | 102.77 | 2,045 | -0.88(-0.85%) |
Jan 11, 2024 | 104.70 | 104.70 | 103.12 | 103.65 | 2,655 | -0.88(-0.84%) |
Jan 10, 2024 | 104.29 | 104.53 | 104.22 | 104.53 | 1,766 | -0.32(-0.31%) |
Jan 09, 2024 | 105.08 | 105.29 | 104.58 | 104.86 | 2,277 | -1.31(-1.23%) |
Jan 08, 2024 | 104.95 | 106.26 | 104.02 | 106.16 | 3,324 | +0.60(+0.57%) |
Jan 05, 2024 | 105.17 | 106.86 | 105.17 | 105.56 | 1,494 | -0.47(-0.44%) |
Jan 04, 2024 | 106.56 | 106.56 | 105.94 | 106.03 | 1,543 | -0.30(-0.28%) |
Jan 03, 2024 | 106.62 | 106.89 | 105.59 | 106.33 | 3,869 | -1.53(-1.42%) |
Jan 02, 2024 | 108.42 | 108.50 | 107.60 | 107.86 | 4,674 | -2.78(-2.51%) |
Dec 29, 2023 | 111.25 | 111.25 | 110.45 | 110.64 | 5,417 | -0.51(-0.46%) |
Dec 28, 2023 | 111.20 | 112.11 | 110.97 | 111.15 | 4,023 | +0.55(+0.50%) |
Dec 27, 2023 | 110.16 | 110.87 | 110.16 | 110.59 | 3,190 | +1.02(+0.93%) |
Dec 26, 2023 | 110.00 | 110.66 | 109.37 | 109.57 | 10,560 | +1.29(+1.19%) |
Dec 22, 2023 | 109.07 | 109.07 | 108.15 | 108.28 | 5,395 | +0.17(+0.15%) |
Dec 21, 2023 | 107.37 | 108.14 | 107.30 | 108.11 | 7,374 | +2.16(+2.04%) |
Dec 20, 2023 | 108.30 | 108.73 | 105.95 | 105.95 | 5,701 | -3.00(-2.75%) |
Dec 19, 2023 | 108.05 | 108.95 | 108.05 | 108.95 | 3,577 | +1.90(+1.78%) |
Dec 18, 2023 | 106.13 | 110.00 | 104.37 | 107.05 | 6,032 | -0.69(-0.64%) |
Dec 15, 2023 | 107.89 | 108.56 | 107.28 | 107.74 | 3,916 | -0.50(-0.46%) |
Dec 14, 2023 | 106.00 | 108.34 | 106.00 | 108.24 | 4,944 | +4.47(+4.31%) |
Dec 13, 2023 | 100.69 | 104.05 | 100.23 | 103.77 | 3,703 | +2.66(+2.63%) |
Dec 12, 2023 | 101.82 | 101.82 | 100.37 | 101.11 | 3,871 | -1.33(-1.29%) |
Dec 11, 2023 | 102.06 | 102.73 | 102.06 | 102.44 | 1,825 | -0.43(-0.41%) |
Dec 08, 2023 | 102.66 | 103.46 | 102.21 | 102.87 | 2,372 | -0.42(-0.41%) |
Dec 07, 2023 | 102.55 | 103.34 | 102.55 | 103.29 | 3,477 | +0.28(+0.27%) |
Dec 06, 2023 | 102.99 | 103.91 | 102.94 | 103.01 | 7,110 | +1.06(+1.04%) |
Dec 05, 2023 | 102.19 | 103.07 | 101.88 | 101.95 | 2,791 | -0.48(-0.47%) |
Dec 04, 2023 | 102.41 | 102.77 | 102.18 | 102.43 | 3,023 | -0.42(-0.41%) |
Dec 01, 2023 | 100.91 | 102.86 | 100.91 | 102.86 | 1,970 | +0.99(+0.98%) |
Nov 30, 2023 | 102.22 | 102.22 | 101.68 | 101.86 | 3,036 | -0.35(-0.35%) |
Nov 29, 2023 | 102.85 | 102.89 | 102.22 | 102.22 | 1,866 | -0.10(-0.10%) |
Nov 28, 2023 | 101.02 | 102.69 | 100.79 | 102.32 | 5,416 | +1.11(+1.10%) |
Nov 27, 2023 | 101.40 | 101.40 | 100.86 | 101.20 | 1,736 | -0.39(-0.38%) |
Nov 24, 2023 | 101.11 | 101.60 | 101.11 | 101.59 | 1,721 | -0.14(-0.14%) |
Nov 22, 2023 | 101.67 | 102.05 | 101.35 | 101.74 | 1,869 | -0.27(-0.27%) |
Nov 21, 2023 | 102.43 | 102.43 | 101.94 | 102.01 | 2,407 | -1.49(-1.44%) |
Nov 20, 2023 | 102.83 | 103.50 | 102.83 | 103.50 | 1,410 | +1.84(+1.81%) |
Nov 17, 2023 | 101.21 | 101.66 | 100.88 | 101.66 | 1,882 | +1.08(+1.07%) |
Nov 16, 2023 | 101.05 | 101.05 | 100.14 | 100.58 | 1,927 | -1.53(-1.50%) |
Nov 15, 2023 | 101.24 | 103.07 | 101.24 | 102.11 | 2,424 | +0.65(+0.64%) |
Nov 14, 2023 | 98.32 | 101.52 | 98.32 | 101.45 | 4,290 | +5.36(+5.57%) |
Nov 13, 2023 | 95.03 | 96.19 | 95.03 | 96.10 | 1,709 | +1.15(+1.21%) |
Nov 10, 2023 | 93.84 | 95.10 | 93.84 | 94.95 | 2,371 | -0.42(-0.44%) |
Nov 09, 2023 | 97.35 | 97.35 | 95.04 | 95.36 | 2,501 | -1.84(-1.90%) |
Nov 08, 2023 | 98.05 | 98.05 | 96.88 | 97.21 | 2,920 | -1.03(-1.05%) |
Nov 07, 2023 | 98.07 | 98.36 | 97.58 | 98.24 | 2,983 | -0.62(-0.63%) |
Nov 06, 2023 | 99.88 | 99.88 | 98.48 | 98.86 | 4,204 | -0.12(-0.12%) |
Nov 03, 2023 | 98.64 | 99.00 | 98.63 | 98.98 | 2,494 | +2.23(+2.31%) |
Nov 02, 2023 | 95.23 | 96.75 | 95.23 | 96.75 | 2,235 | +3.68(+3.95%) |
Nov 01, 2023 | 92.73 | 93.20 | 92.09 | 93.07 | 2,252 | +0.33(+0.36%) |
Oct 31, 2023 | 92.78 | 93.03 | 92.24 | 92.74 | 2,545 | -0.47(-0.51%) |
Oct 30, 2023 | 93.77 | 94.39 | 92.42 | 93.21 | 2,731 | +0.41(+0.44%) |
Oct 27, 2023 | 94.64 | 94.64 | 92.77 | 92.80 | 921 | -1.42(-1.51%) |
Oct 26, 2023 | 93.76 | 94.23 | 93.76 | 94.22 | 1,717 | +0.22(+0.23%) |
Oct 25, 2023 | 94.01 | 94.27 | 93.75 | 94.00 | 3,803 | -2.03(-2.12%) |
Oct 24, 2023 | 94.90 | 96.03 | 94.78 | 96.03 | 1,144 | +2.38(+2.54%) |
Oct 23, 2023 | 92.80 | 94.41 | 92.36 | 93.66 | 3,172 | +0.27(+0.28%) |
Oct 20, 2023 | 93.83 | 93.83 | 93.29 | 93.39 | 3,184 | -2.25(-2.35%) |
Oct 19, 2023 | 96.92 | 96.92 | 95.64 | 95.64 | 1,491 | -1.67(-1.72%) |
Oct 18, 2023 | 99.88 | 99.88 | 97.31 | 97.31 | 1,593 | -3.06(-3.05%) |
Oct 17, 2023 | 99.30 | 100.50 | 99.30 | 100.37 | 4,326 | +0.30(+0.30%) |
Oct 16, 2023 | 99.05 | 100.08 | 99.01 | 100.08 | 2,806 | +0.83(+0.84%) |
Oct 13, 2023 | 99.83 | 100.15 | 99.24 | 99.24 | 2,190 | -1.21(-1.20%) |
Oct 12, 2023 | 101.55 | 101.91 | 99.87 | 100.45 | 7,974 | -1.70(-1.67%) |
Oct 11, 2023 | 102.04 | 102.41 | 101.90 | 102.15 | 2,753 | +0.70(+0.69%) |
Oct 10, 2023 | 98.64 | 101.45 | 98.64 | 101.45 | 5,481 | +3.93(+4.03%) |
Oct 09, 2023 | 97.66 | 97.81 | 96.85 | 97.52 | 2,600 | -0.94(-0.95%) |
Oct 06, 2023 | 96.48 | 98.46 | 95.63 | 98.46 | 3,423 | +1.09(+1.12%) |
Oct 05, 2023 | 98.73 | 98.73 | 96.29 | 97.36 | 4,470 | -1.25(-1.27%) |
Oct 04, 2023 | 98.01 | 98.62 | 98.01 | 98.62 | 6,150 | +0.57(+0.58%) |
Oct 03, 2023 | 98.68 | 98.68 | 97.61 | 98.05 | 5,147 | -2.12(-2.11%) |