Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 93.19 | 93.32 | 92.28 | 92.28 | 2,590 | -1.90(-2.02%) |
May 22, 2024 | 94.78 | 94.78 | 94.18 | 94.18 | 1,294 | -0.85(-0.89%) |
May 21, 2024 | 95.41 | 95.62 | 95.03 | 95.03 | 1,202 | -1.05(-1.10%) |
May 20, 2024 | 96.32 | 96.32 | 96.08 | 96.08 | 1,741 | +1.04(+1.10%) |
May 17, 2024 | 94.95 | 95.09 | 94.95 | 95.04 | 1,640 | -0.03(-0.03%) |
May 16, 2024 | 95.38 | 95.50 | 95.07 | 95.07 | 1,548 | -2.50(-2.56%) |
May 15, 2024 | 97.52 | 97.57 | 97.27 | 97.57 | 2,109 | +3.80(+4.05%) |
May 14, 2024 | 93.53 | 93.77 | 93.41 | 93.77 | 2,870 | -4.04(-4.13%) |
May 13, 2024 | 98.86 | 98.86 | 97.81 | 97.81 | 1,796 | -1.47(-1.48%) |
May 10, 2024 | 99.00 | 99.28 | 98.50 | 99.28 | 10,912 | -0.12(-0.13%) |
May 09, 2024 | 98.84 | 99.41 | 98.42 | 99.41 | 1,507 | +3.89(+4.07%) |
May 08, 2024 | 95.05 | 95.52 | 95.05 | 95.52 | 3,832 | -1.42(-1.46%) |
May 07, 2024 | 97.04 | 97.04 | 96.78 | 96.94 | 2,861 | -1.59(-1.62%) |
May 06, 2024 | 98.38 | 99.15 | 98.38 | 98.53 | 1,261 | +0.36(+0.37%) |
May 03, 2024 | 96.60 | 98.17 | 96.50 | 98.17 | 4,327 | +2.79(+2.93%) |
May 02, 2024 | 96.07 | 96.29 | 95.38 | 95.38 | 4,386 | +0.02(+0.02%) |
May 01, 2024 | 94.84 | 95.49 | 94.84 | 95.36 | 2,000 | +0.90(+0.95%) |
Apr 30, 2024 | 97.45 | 97.45 | 94.46 | 94.46 | 2,705 | -0.02(-0.02%) |
Apr 29, 2024 | 93.50 | 94.48 | 92.74 | 94.48 | 3,636 | +0.33(+0.35%) |
Apr 26, 2024 | 93.10 | 94.20 | 92.55 | 94.15 | 5,753 | +1.17(+1.25%) |
Apr 25, 2024 | 91.61 | 93.24 | 91.61 | 92.98 | 8,132 | -1.50(-1.59%) |
Apr 24, 2024 | 94.62 | 94.62 | 94.28 | 94.49 | 2,516 | +0.95(+1.02%) |
Apr 23, 2024 | 93.46 | 93.92 | 93.36 | 93.54 | 3,474 | +1.31(+1.41%) |
Apr 22, 2024 | 91.60 | 92.55 | 91.60 | 92.23 | 2,268 | +2.39(+2.65%) |
Apr 19, 2024 | 90.62 | 90.81 | 89.85 | 89.85 | 12,397 | +0.68(+0.77%) |
Apr 18, 2024 | 89.45 | 89.75 | 89.17 | 89.17 | 2,749 | +1.37(+1.56%) |
Apr 17, 2024 | 87.08 | 87.80 | 86.62 | 87.80 | 2,895 | -1.79(-2.00%) |
Apr 16, 2024 | 89.94 | 90.11 | 89.59 | 89.59 | 4,317 | -2.23(-2.43%) |
Apr 15, 2024 | 93.12 | 93.12 | 91.82 | 91.82 | 2,219 | -0.12(-0.13%) |
Apr 12, 2024 | 92.51 | 92.68 | 91.94 | 91.94 | 2,360 | -2.42(-2.56%) |
Apr 11, 2024 | 93.85 | 94.59 | 93.50 | 94.36 | 2,495 | -0.72(-0.76%) |
Apr 10, 2024 | 94.54 | 95.24 | 93.03 | 95.08 | 2,095 | +0.18(+0.19%) |
Apr 09, 2024 | 96.02 | 96.02 | 94.90 | 94.90 | 6,260 | -0.03(-0.03%) |
Apr 08, 2024 | 95.41 | 95.48 | 94.93 | 94.93 | 4,236 | -0.04(-0.04%) |
Apr 05, 2024 | 95.09 | 95.51 | 94.91 | 94.97 | 7,024 | +0.00(+0.00%) |
Apr 04, 2024 | 96.30 | 96.30 | 94.52 | 94.97 | 4,722 | -0.31(-0.33%) |
Apr 03, 2024 | 95.02 | 95.67 | 95.02 | 95.28 | 5,918 | +0.08(+0.08%) |
Apr 02, 2024 | 95.75 | 95.75 | 94.94 | 95.20 | 2,267 | +1.92(+2.06%) |
Apr 01, 2024 | 93.11 | 93.28 | 93.03 | 93.28 | 3,644 | -10.83(-10.40%) |
Mar 28, 2024 | 104.31 | 104.33 | 104.11 | 104.11 | 2,151 | +1.10(+1.07%) |
Mar 27, 2024 | 103.19 | 103.19 | 103.01 | 103.01 | 1,035 | -1.50(-1.44%) |
Mar 26, 2024 | 104.19 | 104.51 | 104.13 | 104.51 | 1,512 | +0.46(+0.45%) |
Mar 25, 2024 | 104.05 | 104.05 | 103.53 | 104.05 | 1,689 | -0.70(-0.67%) |
Mar 22, 2024 | 104.75 | 105.79 | 104.75 | 104.75 | 1,324 | -1.11(-1.05%) |
Mar 21, 2024 | 105.84 | 105.86 | 104.94 | 105.86 | 15,077 | +3.67(+3.59%) |
Mar 20, 2024 | 101.20 | 102.19 | 100.99 | 102.19 | 8,999 | +1.25(+1.24%) |
Mar 19, 2024 | 100.50 | 101.07 | 99.30 | 100.94 | 171,018 | +1.65(+1.66%) |
Mar 18, 2024 | 99.39 | 99.75 | 98.50 | 99.29 | 56,290 | +0.61(+0.61%) |
Mar 15, 2024 | 98.35 | 98.68 | 98.32 | 98.68 | 2,393 | +1.88(+1.95%) |
Mar 14, 2024 | 96.90 | 97.10 | 96.21 | 96.80 | 1,908 | -0.95(-0.97%) |
Mar 13, 2024 | 97.84 | 97.84 | 97.61 | 97.75 | 2,488 | -2.00(-2.01%) |
Mar 12, 2024 | 100.65 | 100.65 | 99.49 | 99.75 | 1,858 | -2.17(-2.13%) |
Mar 11, 2024 | 100.00 | 101.92 | 100.00 | 101.92 | 2,368 | -4.06(-3.83%) |
Mar 08, 2024 | 104.50 | 105.98 | 104.50 | 105.98 | 2,980 | +2.73(+2.64%) |
Mar 07, 2024 | 104.75 | 106.34 | 103.25 | 103.25 | 1,023 | -2.99(-2.81%) |
Mar 06, 2024 | 106.08 | 106.84 | 105.87 | 106.24 | 4,108 | +3.39(+3.30%) |
Mar 05, 2024 | 103.07 | 103.71 | 102.85 | 102.85 | 3,605 | +1.02(+1.00%) |
Mar 04, 2024 | 101.76 | 101.97 | 101.52 | 101.83 | 5,993 | -0.27(-0.26%) |
Mar 01, 2024 | 101.40 | 102.10 | 101.12 | 102.10 | 8,343 | +2.80(+2.82%) |
Feb 29, 2024 | 98.35 | 99.30 | 98.35 | 99.30 | 7,058 | +0.33(+0.33%) |
Feb 28, 2024 | 100.92 | 101.19 | 98.97 | 98.97 | 1,966 | -2.34(-2.31%) |
Feb 27, 2024 | 101.38 | 101.38 | 100.87 | 101.31 | 1,950 | -1.00(-0.98%) |
Feb 26, 2024 | 102.65 | 102.65 | 101.84 | 102.31 | 2,060 | -0.05(-0.05%) |
Feb 23, 2024 | 101.00 | 102.36 | 100.12 | 102.36 | 1,756 | +1.32(+1.31%) |
Feb 22, 2024 | 101.90 | 101.90 | 101.04 | 101.04 | 7,835 | +2.52(+2.56%) |
Feb 21, 2024 | 98.75 | 99.35 | 98.18 | 98.52 | 29,516 | +2.53(+2.64%) |
Feb 20, 2024 | 98.05 | 98.16 | 95.75 | 95.99 | 3,821 | -2.07(-2.11%) |
Feb 16, 2024 | 98.78 | 98.84 | 97.96 | 98.06 | 2,199 | +1.36(+1.41%) |
Feb 15, 2024 | 95.46 | 96.70 | 94.97 | 96.70 | 3,006 | +1.35(+1.42%) |
Feb 14, 2024 | 93.83 | 95.35 | 91.96 | 95.35 | 1,911 | +0.03(+0.03%) |
Feb 13, 2024 | 95.30 | 96.42 | 95.30 | 95.32 | 7,161 | +2.99(+3.24%) |
Feb 12, 2024 | 91.65 | 92.53 | 91.65 | 92.33 | 1,337 | +1.06(+1.17%) |
Feb 09, 2024 | 90.70 | 91.27 | 90.70 | 91.27 | 3,577 | -1.36(-1.46%) |
Feb 08, 2024 | 92.17 | 92.62 | 91.77 | 92.62 | 4,184 | +0.72(+0.78%) |
Feb 07, 2024 | 91.52 | 91.90 | 91.52 | 91.90 | 16,188 | +0.79(+0.87%) |
Feb 06, 2024 | 90.05 | 91.11 | 90.05 | 91.11 | 14,706 | +2.30(+2.59%) |
Feb 05, 2024 | 88.58 | 88.81 | 88.04 | 88.81 | 1,925 | -0.71(-0.79%) |
Feb 02, 2024 | 88.69 | 89.52 | 88.69 | 89.52 | 1,421 | +3.43(+3.98%) |
Feb 01, 2024 | 85.24 | 86.09 | 85.22 | 86.09 | 5,319 | +1.96(+2.33%) |
Jan 31, 2024 | 83.96 | 84.70 | 83.96 | 84.13 | 4,762 | -2.29(-2.65%) |
Jan 30, 2024 | 86.34 | 86.42 | 86.12 | 86.42 | 13,576 | +4.00(+4.85%) |
Jan 29, 2024 | 82.09 | 82.42 | 81.83 | 82.42 | 7,108 | -3.86(-4.47%) |
Jan 26, 2024 | 85.82 | 86.29 | 85.76 | 86.28 | 2,942 | +0.52(+0.61%) |
Jan 25, 2024 | 86.16 | 86.16 | 85.67 | 85.76 | 1,615 | -0.26(-0.30%) |
Jan 24, 2024 | 86.03 | 86.22 | 86.02 | 86.02 | 2,513 | -0.14(-0.16%) |
Jan 23, 2024 | 86.31 | 86.31 | 85.83 | 86.16 | 10,114 | +0.45(+0.53%) |
Jan 22, 2024 | 85.67 | 85.89 | 85.61 | 85.71 | 1,621 | +2.15(+2.57%) |
Jan 19, 2024 | 83.22 | 83.82 | 83.07 | 83.56 | 4,665 | -0.91(-1.08%) |
Jan 18, 2024 | 84.59 | 84.64 | 84.47 | 84.47 | 2,746 | +2.79(+3.42%) |
Jan 17, 2024 | 81.69 | 81.77 | 81.58 | 81.68 | 2,410 | -3.01(-3.55%) |
Jan 16, 2024 | 84.76 | 85.19 | 84.66 | 84.69 | 4,186 | -0.05(-0.06%) |
Jan 12, 2024 | 85.00 | 85.00 | 84.74 | 84.74 | 1,926 | +0.92(+1.10%) |
Jan 11, 2024 | 83.95 | 83.95 | 83.57 | 83.82 | 5,125 | +0.60(+0.72%) |
Jan 10, 2024 | 82.50 | 83.22 | 82.50 | 83.22 | 25,613 | +2.59(+3.21%) |
Jan 09, 2024 | 81.59 | 81.59 | 80.63 | 80.63 | 17,513 | -1.51(-1.83%) |
Jan 08, 2024 | 81.00 | 82.14 | 81.00 | 82.14 | 2,838 | +1.20(+1.49%) |
Jan 05, 2024 | 81.06 | 81.57 | 80.62 | 80.93 | 2,360 | +0.26(+0.32%) |
Jan 04, 2024 | 80.97 | 81.43 | 80.67 | 80.67 | 10,932 | +0.03(+0.04%) |
Jan 03, 2024 | 80.64 | 80.81 | 80.64 | 80.64 | 9,365 | +0.12(+0.15%) |
Jan 02, 2024 | 80.52 | 80.52 | 80.20 | 80.52 | 2,461 | -0.66(-0.81%) |
Dec 29, 2023 | 81.31 | 81.31 | 80.97 | 81.18 | 1,901 | +0.97(+1.21%) |
Dec 28, 2023 | 80.14 | 80.21 | 80.08 | 80.21 | 1,432 | -0.05(-0.06%) |
Dec 27, 2023 | 80.25 | 80.26 | 80.25 | 80.26 | 1,122 | +0.01(+0.01%) |
Dec 26, 2023 | 80.22 | 80.25 | 80.03 | 80.25 | 2,480 | -0.37(-0.46%) |
Dec 22, 2023 | 80.53 | 80.83 | 80.47 | 80.62 | 2,674 | -0.78(-0.96%) |
Dec 21, 2023 | 80.80 | 81.40 | 80.80 | 81.40 | 3,426 | +1.30(+1.62%) |
Dec 20, 2023 | 80.84 | 80.87 | 80.10 | 80.10 | 1,989 | -0.70(-0.87%) |
Dec 19, 2023 | 80.83 | 80.83 | 80.45 | 80.80 | 1,957 | +0.47(+0.59%) |
Dec 18, 2023 | 80.61 | 80.61 | 80.33 | 80.33 | 5,004 | +0.24(+0.30%) |
Dec 15, 2023 | 80.65 | 80.94 | 80.02 | 80.09 | 8,351 | +0.59(+0.74%) |
Dec 14, 2023 | 78.73 | 80.50 | 78.73 | 79.50 | 1,811 | -1.38(-1.71%) |
Dec 13, 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 1,431 | -0.47(-0.58%) |
Dec 12, 2023 | 80.69 | 81.35 | 80.54 | 81.35 | 1,565 | -0.68(-0.83%) |
Dec 11, 2023 | 81.48 | 82.03 | 81.48 | 82.03 | 3,245 | +3.22(+4.09%) |
Dec 08, 2023 | 78.39 | 78.99 | 78.39 | 78.81 | 9,566 | -3.37(-4.10%) |
Dec 07, 2023 | 81.56 | 82.18 | 81.56 | 82.18 | 7,935 | -2.29(-2.72%) |
Dec 06, 2023 | 84.78 | 84.90 | 84.20 | 84.47 | 13,621 | +2.77(+3.38%) |
Dec 05, 2023 | 81.60 | 81.93 | 81.60 | 81.71 | 6,673 | -1.05(-1.27%) |
Dec 04, 2023 | 82.70 | 82.92 | 82.70 | 82.76 | 3,712 | -5.07(-5.77%) |
Dec 01, 2023 | 87.83 | 87.83 | 87.07 | 87.83 | 1,555 | +1.94(+2.26%) |
Nov 30, 2023 | 85.39 | 86.33 | 85.39 | 85.89 | 6,162 | -3.06(-3.45%) |
Nov 29, 2023 | 88.16 | 88.95 | 88.16 | 88.95 | 1,222 | +5.78(+6.96%) |
Nov 28, 2023 | 82.40 | 83.43 | 81.45 | 83.17 | 9,333 | -0.17(-0.20%) |
Nov 27, 2023 | 83.44 | 83.44 | 83.27 | 83.34 | 2,830 | +0.02(+0.02%) |
Nov 24, 2023 | 83.32 | 83.32 | 83.32 | 83.32 | 793 | +1.98(+2.43%) |
Nov 22, 2023 | 81.70 | 81.70 | 81.34 | 81.34 | 1,453 | +1.23(+1.54%) |
Nov 21, 2023 | 80.42 | 80.42 | 80.11 | 80.11 | 1,625 | -1.45(-1.78%) |
Nov 20, 2023 | 82.88 | 82.88 | 80.53 | 81.56 | 2,102 | -1.39(-1.68%) |
Nov 17, 2023 | 81.47 | 82.96 | 81.47 | 82.96 | 2,276 | +2.50(+3.11%) |
Nov 16, 2023 | 79.81 | 80.46 | 79.81 | 80.46 | 1,842 | +1.11(+1.40%) |
Nov 15, 2023 | 79.78 | 79.78 | 79.35 | 79.35 | 1,126 | -1.58(-1.95%) |
Nov 14, 2023 | 80.73 | 81.20 | 80.73 | 80.93 | 2,238 | +2.65(+3.39%) |
Nov 13, 2023 | 78.42 | 78.62 | 78.28 | 78.28 | 1,173 | +0.03(+0.04%) |
Nov 10, 2023 | 77.47 | 78.25 | 77.47 | 78.25 | 1,942 | -0.53(-0.67%) |
Nov 09, 2023 | 78.15 | 78.78 | 77.89 | 78.78 | 1,783 | +2.67(+3.50%) |
Nov 08, 2023 | 76.29 | 76.29 | 76.02 | 76.11 | 1,981 | -3.00(-3.80%) |
Nov 07, 2023 | 78.54 | 79.11 | 78.54 | 79.11 | 2,440 | -1.98(-2.45%) |
Nov 06, 2023 | 81.25 | 81.25 | 81.08 | 81.10 | 2,544 | +1.76(+2.22%) |
Nov 03, 2023 | 79.16 | 79.56 | 79.16 | 79.34 | 4,407 | +1.59(+2.05%) |
Nov 02, 2023 | 77.37 | 77.75 | 77.37 | 77.75 | 1,724 | -0.51(-0.65%) |
Nov 01, 2023 | 77.50 | 78.27 | 77.50 | 78.26 | 3,490 | +3.76(+5.05%) |
Oct 31, 2023 | 74.43 | 74.82 | 74.04 | 74.50 | 12,568 | +3.41(+4.80%) |
Oct 30, 2023 | 70.90 | 71.29 | 70.81 | 71.09 | 4,936 | -0.55(-0.77%) |
Oct 27, 2023 | 70.59 | 72.75 | 70.59 | 71.64 | 2,018 | -0.01(-0.01%) |
Oct 26, 2023 | 72.24 | 72.43 | 71.38 | 71.65 | 5,437 | -3.10(-4.15%) |
Oct 25, 2023 | 73.33 | 74.75 | 72.77 | 74.75 | 5,671 | +1.78(+2.44%) |
Oct 24, 2023 | 73.00 | 73.13 | 71.77 | 72.97 | 12,799 | +0.17(+0.23%) |
Oct 23, 2023 | 72.78 | 73.78 | 72.78 | 72.80 | 2,239 | -1.13(-1.53%) |
Oct 20, 2023 | 74.12 | 74.12 | 73.81 | 73.93 | 1,999 | -0.19(-0.26%) |
Oct 19, 2023 | 75.62 | 75.62 | 74.03 | 74.12 | 4,343 | -2.83(-3.68%) |
Oct 18, 2023 | 76.71 | 76.95 | 76.05 | 76.95 | 3,802 | +0.60(+0.79%) |
Oct 17, 2023 | 76.22 | 76.83 | 76.18 | 76.35 | 8,816 | -0.20(-0.26%) |
Oct 16, 2023 | 76.27 | 76.55 | 76.27 | 76.55 | 3,112 | -0.22(-0.29%) |
Oct 13, 2023 | 77.14 | 77.14 | 76.62 | 76.77 | 3,046 | -0.77(-0.99%) |
Oct 12, 2023 | 77.34 | 77.54 | 77.34 | 77.54 | 1,430 | +0.84(+1.10%) |
Oct 11, 2023 | 77.78 | 77.78 | 75.63 | 76.70 | 4,980 | +0.06(+0.08%) |
Oct 10, 2023 | 76.53 | 76.64 | 76.42 | 76.64 | 2,909 | +1.73(+2.31%) |
Oct 09, 2023 | 74.25 | 74.91 | 74.25 | 74.91 | 2,491 | +0.36(+0.48%) |
Oct 06, 2023 | 74.02 | 74.58 | 74.02 | 74.55 | 6,566 | +0.89(+1.21%) |
Oct 05, 2023 | 73.58 | 73.66 | 73.25 | 73.66 | 2,241 | +2.57(+3.61%) |
Oct 04, 2023 | 70.92 | 71.28 | 70.81 | 71.09 | 15,231 | -3.59(-4.81%) |
Oct 03, 2023 | 75.03 | 75.11 | 74.42 | 74.68 | 24,586 | -1.97(-2.57%) |