Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 98.53 | 99.08 | 97.83 | 98.87 | 271,980 | +0.06(+0.06%) |
May 21, 2024 | 99.98 | 100.42 | 98.35 | 98.81 | 296,859 | -1.45(-1.45%) |
May 20, 2024 | 98.33 | 100.28 | 98.00 | 100.26 | 210,153 | +1.71(+1.74%) |
May 17, 2024 | 97.66 | 98.68 | 97.19 | 98.55 | 130,806 | +0.93(+0.95%) |
May 16, 2024 | 97.86 | 98.35 | 96.90 | 97.62 | 137,196 | +0.01(+0.01%) |
May 15, 2024 | 98.40 | 98.64 | 96.03 | 97.61 | 226,861 | -0.02(-0.02%) |
May 14, 2024 | 97.34 | 98.45 | 96.66 | 97.63 | 218,421 | +1.16(+1.20%) |
May 13, 2024 | 98.28 | 98.28 | 95.68 | 96.47 | 270,577 | -1.04(-1.07%) |
May 10, 2024 | 97.07 | 97.72 | 96.89 | 97.51 | 237,352 | +0.73(+0.75%) |
May 09, 2024 | 95.81 | 96.85 | 95.04 | 96.78 | 193,883 | +1.16(+1.21%) |
May 08, 2024 | 94.90 | 96.04 | 94.90 | 95.62 | 243,256 | +0.27(+0.28%) |
May 07, 2024 | 94.85 | 95.37 | 94.09 | 95.35 | 247,112 | +1.07(+1.13%) |
May 06, 2024 | 91.81 | 94.30 | 91.81 | 94.28 | 183,214 | +2.66(+2.90%) |
May 03, 2024 | 92.48 | 93.00 | 91.14 | 91.62 | 232,339 | +0.07(+0.08%) |
May 02, 2024 | 90.91 | 91.72 | 90.12 | 91.55 | 171,350 | +1.37(+1.52%) |
May 01, 2024 | 90.19 | 90.89 | 88.89 | 90.18 | 228,407 | -0.22(-0.24%) |
Apr 30, 2024 | 90.67 | 91.31 | 90.08 | 90.40 | 210,241 | -0.42(-0.46%) |
Apr 29, 2024 | 89.61 | 91.73 | 88.86 | 90.82 | 301,865 | +0.76(+0.84%) |
Apr 26, 2024 | 93.35 | 93.35 | 86.41 | 90.06 | 607,213 | -4.26(-4.52%) |
Apr 25, 2024 | 94.72 | 94.93 | 93.59 | 94.32 | 317,310 | -0.67(-0.71%) |
Apr 24, 2024 | 95.16 | 96.30 | 94.14 | 94.99 | 187,674 | -0.44(-0.46%) |
Apr 23, 2024 | 94.65 | 96.02 | 93.23 | 95.43 | 165,041 | +1.34(+1.42%) |
Apr 22, 2024 | 93.81 | 94.87 | 93.53 | 94.09 | 156,086 | +0.66(+0.71%) |
Apr 19, 2024 | 92.45 | 93.62 | 92.11 | 93.43 | 219,124 | +1.06(+1.15%) |
Apr 18, 2024 | 92.52 | 93.03 | 92.07 | 92.37 | 232,722 | -0.08(-0.09%) |
Apr 17, 2024 | 94.95 | 94.95 | 92.39 | 92.45 | 339,337 | -1.86(-1.97%) |
Apr 16, 2024 | 95.64 | 96.17 | 94.20 | 94.31 | 237,951 | -1.33(-1.39%) |
Apr 15, 2024 | 95.55 | 95.87 | 94.45 | 95.64 | 279,294 | +0.40(+0.42%) |
Apr 12, 2024 | 96.56 | 97.34 | 94.04 | 95.24 | 370,966 | -1.94(-2.00%) |
Apr 11, 2024 | 96.77 | 97.72 | 96.27 | 97.18 | 248,255 | +0.54(+0.56%) |
Apr 10, 2024 | 94.73 | 96.97 | 94.39 | 96.64 | 280,911 | -0.08(-0.08%) |
Apr 09, 2024 | 96.22 | 96.93 | 95.56 | 96.72 | 185,033 | +1.06(+1.11%) |
Apr 08, 2024 | 94.51 | 96.01 | 94.40 | 95.66 | 177,281 | +1.17(+1.24%) |
Apr 05, 2024 | 93.58 | 94.95 | 93.58 | 94.49 | 215,375 | +0.63(+0.67%) |
Apr 04, 2024 | 94.89 | 95.66 | 93.42 | 93.86 | 285,885 | -0.42(-0.45%) |
Apr 03, 2024 | 94.49 | 95.53 | 94.19 | 94.28 | 443,270 | -0.76(-0.80%) |
Apr 02, 2024 | 96.38 | 97.20 | 94.53 | 95.04 | 365,326 | -2.21(-2.27%) |
Apr 01, 2024 | 99.10 | 99.10 | 96.76 | 97.25 | 179,334 | -1.62(-1.64%) |
Mar 28, 2024 | 99.02 | 100.29 | 98.54 | 98.87 | 316,276 | +0.09(+0.09%) |
Mar 27, 2024 | 96.68 | 98.89 | 96.68 | 98.78 | 315,438 | +2.67(+2.78%) |
Mar 26, 2024 | 96.80 | 96.80 | 95.74 | 96.11 | 213,130 | -0.28(-0.29%) |
Mar 25, 2024 | 97.50 | 98.16 | 96.39 | 96.39 | 198,290 | -0.71(-0.73%) |
Mar 22, 2024 | 99.00 | 99.06 | 97.03 | 97.10 | 230,725 | -1.59(-1.61%) |
Mar 21, 2024 | 97.50 | 99.39 | 96.97 | 98.69 | 231,448 | +1.19(+1.22%) |
Mar 20, 2024 | 97.23 | 98.22 | 96.61 | 97.50 | 260,002 | +0.28(+0.29%) |
Mar 19, 2024 | 96.65 | 97.39 | 96.47 | 97.22 | 265,061 | +0.76(+0.79%) |
Mar 18, 2024 | 95.88 | 97.04 | 95.88 | 96.46 | 285,445 | +0.39(+0.41%) |
Mar 15, 2024 | 94.85 | 96.10 | 94.42 | 96.07 | 445,715 | +1.58(+1.67%) |
Mar 14, 2024 | 95.00 | 95.41 | 93.76 | 94.49 | 369,036 | -0.37(-0.39%) |
Mar 13, 2024 | 93.68 | 94.87 | 93.47 | 94.86 | 226,106 | +0.99(+1.05%) |
Mar 12, 2024 | 93.50 | 94.24 | 93.10 | 93.87 | 194,770 | +0.05(+0.05%) |
Mar 11, 2024 | 93.11 | 93.85 | 92.06 | 93.82 | 223,459 | +0.55(+0.59%) |
Mar 08, 2024 | 94.92 | 95.71 | 93.19 | 93.27 | 297,389 | -0.95(-1.01%) |
Mar 07, 2024 | 93.66 | 94.22 | 93.13 | 94.22 | 261,092 | +1.11(+1.19%) |
Mar 06, 2024 | 92.35 | 93.15 | 90.95 | 93.11 | 249,582 | +0.76(+0.82%) |
Mar 05, 2024 | 92.33 | 92.86 | 91.32 | 92.35 | 375,559 | +0.12(+0.13%) |
Mar 04, 2024 | 91.24 | 92.48 | 90.94 | 92.23 | 276,097 | +1.12(+1.23%) |
Mar 01, 2024 | 90.08 | 91.14 | 89.70 | 91.11 | 314,368 | +1.01(+1.12%) |
Feb 29, 2024 | 91.34 | 91.36 | 88.89 | 90.10 | 276,184 | -0.15(-0.17%) |
Feb 28, 2024 | 90.48 | 91.42 | 90.08 | 90.25 | 280,887 | -0.79(-0.87%) |
Feb 27, 2024 | 91.76 | 92.17 | 90.56 | 91.04 | 178,496 | -0.21(-0.23%) |
Feb 26, 2024 | 92.12 | 93.11 | 90.85 | 91.25 | 241,957 | -1.11(-1.20%) |
Feb 23, 2024 | 91.31 | 92.98 | 91.02 | 92.36 | 226,874 | +1.13(+1.24%) |
Feb 22, 2024 | 90.48 | 91.46 | 90.48 | 91.23 | 300,465 | +0.55(+0.61%) |
Feb 21, 2024 | 90.60 | 91.35 | 90.03 | 90.68 | 302,421 | -0.03(-0.03%) |
Feb 20, 2024 | 91.66 | 92.46 | 90.06 | 90.71 | 422,024 | -1.12(-1.22%) |
Feb 16, 2024 | 91.30 | 92.11 | 84.45 | 91.83 | 1,085,994 | -0.97(-1.05%) |
Feb 15, 2024 | 92.16 | 92.85 | 89.49 | 92.80 | 379,197 | +0.84(+0.91%) |
Feb 14, 2024 | 88.62 | 92.00 | 88.62 | 91.96 | 442,686 | +4.21(+4.80%) |
Feb 13, 2024 | 87.63 | 89.28 | 87.22 | 87.75 | 375,256 | -1.44(-1.61%) |
Feb 12, 2024 | 88.89 | 89.66 | 87.92 | 89.19 | 364,415 | -0.09(-0.10%) |
Feb 09, 2024 | 87.61 | 89.36 | 87.10 | 89.28 | 291,348 | +2.00(+2.29%) |
Feb 08, 2024 | 86.93 | 87.90 | 86.63 | 87.28 | 261,321 | +0.02(+0.02%) |
Feb 07, 2024 | 87.92 | 88.06 | 87.02 | 87.26 | 242,687 | -0.25(-0.29%) |
Feb 06, 2024 | 85.74 | 87.62 | 85.74 | 87.51 | 203,717 | +1.35(+1.57%) |
Feb 05, 2024 | 86.30 | 86.48 | 85.77 | 86.16 | 196,514 | -1.08(-1.24%) |
Feb 02, 2024 | 85.65 | 87.49 | 85.44 | 87.24 | 220,091 | +0.57(+0.66%) |
Feb 01, 2024 | 85.85 | 86.67 | 84.81 | 86.67 | 302,301 | +1.33(+1.56%) |
Jan 31, 2024 | 86.51 | 86.76 | 85.33 | 85.34 | 462,052 | -1.16(-1.34%) |
Jan 30, 2024 | 86.34 | 86.77 | 85.81 | 86.50 | 275,172 | +0.08(+0.09%) |
Jan 29, 2024 | 85.57 | 86.44 | 85.24 | 86.42 | 148,563 | +0.78(+0.91%) |
Jan 26, 2024 | 85.38 | 86.00 | 84.71 | 85.64 | 215,231 | +0.80(+0.94%) |
Jan 25, 2024 | 85.72 | 85.72 | 84.56 | 84.84 | 298,011 | -0.10(-0.12%) |
Jan 24, 2024 | 86.31 | 86.31 | 84.62 | 84.94 | 286,699 | -0.72(-0.84%) |
Jan 23, 2024 | 86.46 | 86.46 | 85.06 | 85.66 | 151,513 | +0.11(+0.13%) |
Jan 22, 2024 | 84.84 | 85.89 | 84.84 | 85.55 | 194,233 | +0.99(+1.17%) |
Jan 19, 2024 | 84.52 | 84.74 | 83.60 | 84.56 | 208,030 | +0.40(+0.48%) |
Jan 18, 2024 | 84.13 | 84.31 | 83.50 | 84.16 | 317,957 | +0.16(+0.19%) |
Jan 17, 2024 | 83.09 | 84.36 | 82.84 | 84.00 | 274,685 | +0.38(+0.45%) |
Jan 16, 2024 | 84.95 | 85.48 | 83.31 | 83.62 | 191,181 | -2.00(-2.34%) |
Jan 12, 2024 | 84.77 | 85.69 | 84.26 | 85.62 | 192,770 | +1.59(+1.89%) |
Jan 11, 2024 | 83.03 | 84.22 | 82.80 | 84.03 | 339,546 | +0.75(+0.90%) |
Jan 10, 2024 | 82.95 | 83.82 | 82.81 | 83.28 | 345,710 | -0.14(-0.17%) |
Jan 09, 2024 | 82.18 | 83.95 | 82.17 | 83.42 | 311,640 | +0.24(+0.29%) |
Jan 08, 2024 | 80.85 | 83.30 | 80.81 | 83.18 | 289,108 | +2.15(+2.65%) |
Jan 05, 2024 | 80.37 | 81.31 | 80.04 | 81.03 | 347,222 | -0.11(-0.14%) |
Jan 04, 2024 | 82.46 | 82.59 | 80.91 | 81.14 | 425,781 | -0.76(-0.93%) |
Jan 03, 2024 | 84.69 | 84.69 | 81.87 | 81.90 | 383,072 | -2.78(-3.28%) |