Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 96.20 | 97.72 | 96.20 | 97.17 | 124,229 | +0.80(+0.83%) |
May 17, 2024 | 98.26 | 98.26 | 95.97 | 96.37 | 247,438 | -1.84(-1.87%) |
May 16, 2024 | 98.53 | 99.19 | 97.57 | 98.21 | 250,040 | -0.35(-0.36%) |
May 15, 2024 | 99.11 | 99.63 | 98.31 | 98.56 | 206,013 | +0.40(+0.41%) |
May 14, 2024 | 97.72 | 98.18 | 96.93 | 98.16 | 240,243 | +1.78(+1.85%) |
May 13, 2024 | 97.40 | 97.72 | 96.27 | 96.38 | 165,576 | -0.46(-0.48%) |
May 10, 2024 | 96.69 | 96.94 | 96.00 | 96.84 | 147,732 | +0.38(+0.39%) |
May 09, 2024 | 95.90 | 96.80 | 95.65 | 96.46 | 174,220 | +0.73(+0.76%) |
May 08, 2024 | 94.56 | 95.79 | 94.56 | 95.73 | 198,802 | +0.58(+0.61%) |
May 07, 2024 | 94.88 | 96.32 | 94.88 | 95.15 | 272,035 | +0.15(+0.16%) |
May 06, 2024 | 94.39 | 95.23 | 94.38 | 95.00 | 207,495 | +1.72(+1.84%) |
May 03, 2024 | 94.21 | 94.74 | 92.24 | 93.28 | 178,774 | +0.92(+1.00%) |
May 02, 2024 | 91.93 | 92.39 | 91.04 | 92.36 | 190,553 | +1.24(+1.36%) |
May 01, 2024 | 90.86 | 92.85 | 90.53 | 91.12 | 178,725 | +0.67(+0.74%) |
Apr 30, 2024 | 91.40 | 92.09 | 90.43 | 90.45 | 234,678 | -1.34(-1.46%) |
Apr 29, 2024 | 91.54 | 91.92 | 90.62 | 91.79 | 339,454 | +0.51(+0.56%) |
Apr 26, 2024 | 91.22 | 91.86 | 90.77 | 91.28 | 274,870 | +0.29(+0.32%) |
Apr 25, 2024 | 89.65 | 91.08 | 89.25 | 90.99 | 252,388 | +0.61(+0.67%) |
Apr 24, 2024 | 90.85 | 91.83 | 90.30 | 90.38 | 248,063 | -0.72(-0.79%) |
Apr 23, 2024 | 90.36 | 91.53 | 90.36 | 91.10 | 221,417 | +1.00(+1.11%) |
Apr 22, 2024 | 90.62 | 90.62 | 89.42 | 90.10 | 160,584 | -0.40(-0.44%) |
Apr 19, 2024 | 90.14 | 90.88 | 89.50 | 90.50 | 269,926 | +0.30(+0.33%) |
Apr 18, 2024 | 89.59 | 90.86 | 89.50 | 90.20 | 256,456 | +0.78(+0.87%) |
Apr 17, 2024 | 90.69 | 90.99 | 89.36 | 89.42 | 286,412 | -0.73(-0.81%) |
Apr 16, 2024 | 89.48 | 90.62 | 89.21 | 90.15 | 162,841 | -0.24(-0.27%) |
Apr 15, 2024 | 91.54 | 92.21 | 89.61 | 90.39 | 295,738 | -0.52(-0.57%) |
Apr 12, 2024 | 90.36 | 91.09 | 90.19 | 90.91 | 216,807 | -0.34(-0.37%) |
Apr 11, 2024 | 91.01 | 91.89 | 90.33 | 91.25 | 149,660 | +0.53(+0.58%) |
Apr 10, 2024 | 90.33 | 91.03 | 89.91 | 90.72 | 227,244 | -1.89(-2.04%) |
Apr 09, 2024 | 91.60 | 92.61 | 90.65 | 92.61 | 213,523 | +1.29(+1.41%) |
Apr 08, 2024 | 92.03 | 92.44 | 91.17 | 91.32 | 191,876 | +0.23(+0.25%) |
Apr 05, 2024 | 90.98 | 91.72 | 90.77 | 91.09 | 209,225 | -0.15(-0.16%) |
Apr 04, 2024 | 92.84 | 92.99 | 90.93 | 91.24 | 153,285 | -0.29(-0.32%) |
Apr 03, 2024 | 89.90 | 92.03 | 89.90 | 91.53 | 205,631 | +0.91(+1.00%) |
Apr 02, 2024 | 92.04 | 92.70 | 90.20 | 90.62 | 238,529 | -2.38(-2.56%) |
Apr 01, 2024 | 94.58 | 94.58 | 92.87 | 93.00 | 172,555 | -1.46(-1.55%) |
Mar 28, 2024 | 94.28 | 94.72 | 94.72 | 94.46 | 215,568 | +0.29(+0.31%) |
Mar 27, 2024 | 93.51 | 94.24 | 93.51 | 94.17 | 174,205 | +1.31(+1.41%) |
Mar 26, 2024 | 93.24 | 93.24 | 91.64 | 92.86 | 256,863 | +0.22(+0.24%) |
Mar 25, 2024 | 91.41 | 92.72 | 91.39 | 92.64 | 156,699 | +1.28(+1.40%) |
Mar 22, 2024 | 91.76 | 91.95 | 90.99 | 91.36 | 200,232 | -0.48(-0.52%) |
Mar 21, 2024 | 92.65 | 93.19 | 91.59 | 91.84 | 275,529 | -0.26(-0.28%) |
Mar 20, 2024 | 89.90 | 92.34 | 89.63 | 92.10 | 280,293 | +2.20(+2.45%) |
Mar 19, 2024 | 89.64 | 90.53 | 89.30 | 89.90 | 408,731 | +0.16(+0.18%) |
Mar 18, 2024 | 91.23 | 92.07 | 89.71 | 89.74 | 331,553 | -1.45(-1.59%) |
Mar 15, 2024 | 90.33 | 91.76 | 90.33 | 91.19 | 591,719 | +0.42(+0.46%) |
Mar 14, 2024 | 92.24 | 92.24 | 89.79 | 90.77 | 182,393 | -1.31(-1.42%) |
Mar 13, 2024 | 92.16 | 92.95 | 91.51 | 92.08 | 165,300 | -0.34(-0.37%) |
Mar 12, 2024 | 92.95 | 93.05 | 91.70 | 92.41 | 119,606 | -0.73(-0.78%) |
Mar 11, 2024 | 93.13 | 93.16 | 92.14 | 93.14 | 132,681 | -0.44(-0.47%) |
Mar 08, 2024 | 92.93 | 94.14 | 92.65 | 93.58 | 217,636 | +1.51(+1.64%) |
Mar 07, 2024 | 91.96 | 92.64 | 91.96 | 92.08 | 230,074 | +0.77(+0.84%) |
Mar 06, 2024 | 91.44 | 92.22 | 91.15 | 91.31 | 259,339 | +1.14(+1.26%) |
Mar 05, 2024 | 91.79 | 92.15 | 89.78 | 90.17 | 178,573 | -2.26(-2.45%) |
Mar 04, 2024 | 92.05 | 92.79 | 91.63 | 92.43 | 213,104 | +0.84(+0.91%) |
Mar 01, 2024 | 91.62 | 92.62 | 91.28 | 91.60 | 180,532 | -0.06(-0.07%) |
Feb 29, 2024 | 91.36 | 92.10 | 91.12 | 91.66 | 219,607 | +1.42(+1.57%) |
Feb 28, 2024 | 89.29 | 90.99 | 89.29 | 90.24 | 106,313 | -0.04(-0.04%) |
Feb 27, 2024 | 90.81 | 91.22 | 89.91 | 90.28 | 144,301 | +0.13(+0.14%) |
Feb 26, 2024 | 89.82 | 90.29 | 89.56 | 90.15 | 221,249 | -0.18(-0.20%) |
Feb 23, 2024 | 90.63 | 90.99 | 89.82 | 90.33 | 130,853 | +0.01(+0.01%) |
Feb 22, 2024 | 90.78 | 90.78 | 89.43 | 90.32 | 245,141 | +0.14(+0.15%) |
Feb 21, 2024 | 90.25 | 90.86 | 89.42 | 90.18 | 244,671 | -0.46(-0.51%) |
Feb 20, 2024 | 89.98 | 90.93 | 89.70 | 90.64 | 237,266 | -0.59(-0.65%) |
Feb 16, 2024 | 91.11 | 92.31 | 90.15 | 91.23 | 305,150 | -0.39(-0.42%) |
Feb 15, 2024 | 90.96 | 92.04 | 90.08 | 91.62 | 263,094 | +1.46(+1.62%) |
Feb 14, 2024 | 88.68 | 90.43 | 88.27 | 90.16 | 273,452 | +2.44(+2.79%) |
Feb 13, 2024 | 87.04 | 88.13 | 86.20 | 87.72 | 323,202 | -2.44(-2.71%) |
Feb 12, 2024 | 89.77 | 91.98 | 89.77 | 90.16 | 333,168 | +0.44(+0.49%) |
Feb 09, 2024 | 90.29 | 90.29 | 88.18 | 89.72 | 337,644 | -0.93(-1.02%) |
Feb 08, 2024 | 91.04 | 93.45 | 89.64 | 90.65 | 595,088 | -7.09(-7.26%) |
Feb 07, 2024 | 97.47 | 98.76 | 96.90 | 97.74 | 206,082 | +0.71(+0.73%) |
Feb 06, 2024 | 95.91 | 97.27 | 95.91 | 97.03 | 140,583 | +0.93(+0.97%) |
Feb 05, 2024 | 95.83 | 96.89 | 94.40 | 96.11 | 168,620 | -1.30(-1.33%) |
Feb 02, 2024 | 96.09 | 97.67 | 96.03 | 97.40 | 122,444 | +0.08(+0.08%) |
Feb 01, 2024 | 96.33 | 97.63 | 96.01 | 97.32 | 143,323 | +1.99(+2.08%) |
Jan 31, 2024 | 98.64 | 98.77 | 94.90 | 95.34 | 199,197 | -3.27(-3.32%) |
Jan 30, 2024 | 97.40 | 98.96 | 97.18 | 98.61 | 165,888 | +0.70(+0.71%) |
Jan 29, 2024 | 96.55 | 98.14 | 96.36 | 97.91 | 128,392 | +1.17(+1.21%) |
Jan 26, 2024 | 97.13 | 97.52 | 96.13 | 96.74 | 171,153 | -0.07(-0.07%) |
Jan 25, 2024 | 97.49 | 97.88 | 96.46 | 96.81 | 193,924 | +0.97(+1.01%) |
Jan 24, 2024 | 99.27 | 99.27 | 95.74 | 95.85 | 166,567 | -2.03(-2.07%) |
Jan 23, 2024 | 99.81 | 100.51 | 97.34 | 97.87 | 215,280 | -0.58(-0.59%) |
Jan 22, 2024 | 98.76 | 99.73 | 98.00 | 98.45 | 169,792 | +0.99(+1.01%) |
Jan 19, 2024 | 97.31 | 97.82 | 95.41 | 97.46 | 135,634 | +0.56(+0.58%) |
Jan 18, 2024 | 97.06 | 97.70 | 95.82 | 96.90 | 133,123 | +0.54(+0.56%) |
Jan 17, 2024 | 95.73 | 96.38 | 95.24 | 96.36 | 153,208 | -0.59(-0.61%) |
Jan 16, 2024 | 96.78 | 97.37 | 96.36 | 96.95 | 203,414 | -0.76(-0.78%) |
Jan 12, 2024 | 99.66 | 99.84 | 97.45 | 97.71 | 157,679 | -0.55(-0.56%) |
Jan 11, 2024 | 98.61 | 99.26 | 96.76 | 98.26 | 254,233 | -0.35(-0.35%) |
Jan 10, 2024 | 98.75 | 99.16 | 97.80 | 98.61 | 205,157 | +0.01(+0.01%) |
Jan 09, 2024 | 97.39 | 98.92 | 97.32 | 98.60 | 224,814 | -0.13(-0.13%) |
Jan 08, 2024 | 96.52 | 98.74 | 96.26 | 98.73 | 318,501 | +2.48(+2.58%) |
Jan 05, 2024 | 94.27 | 96.53 | 94.27 | 96.24 | 234,729 | +0.99(+1.04%) |
Jan 04, 2024 | 95.64 | 95.64 | 94.37 | 95.26 | 240,296 | +0.13(+0.14%) |
Jan 03, 2024 | 97.67 | 97.67 | 94.64 | 95.13 | 261,177 | -3.36(-3.41%) |
Jan 02, 2024 | 99.76 | 100.47 | 97.70 | 98.49 | 320,994 | -2.22(-2.21%) |
Dec 29, 2023 | 102.24 | 102.68 | 100.63 | 100.71 | 209,241 | -2.00(-1.95%) |
Dec 28, 2023 | 102.75 | 103.78 | 102.21 | 102.72 | 202,558 | -0.53(-0.51%) |
Dec 27, 2023 | 103.41 | 103.80 | 102.78 | 103.25 | 140,362 | -0.21(-0.20%) |
Dec 26, 2023 | 102.30 | 103.80 | 102.30 | 103.46 | 140,161 | +1.16(+1.13%) |
Dec 22, 2023 | 102.23 | 102.94 | 101.64 | 102.30 | 191,445 | +0.59(+0.58%) |
Dec 21, 2023 | 100.36 | 101.79 | 99.92 | 101.71 | 433,364 | +2.76(+2.79%) |
Dec 20, 2023 | 101.25 | 103.30 | 98.68 | 98.95 | 829,912 | +2.43(+2.52%) |
Dec 19, 2023 | 96.75 | 98.02 | 95.66 | 96.51 | 312,832 | +0.70(+0.73%) |
Dec 18, 2023 | 98.15 | 98.15 | 95.73 | 95.82 | 474,861 | -1.84(-1.88%) |
Dec 15, 2023 | 99.63 | 99.93 | 97.19 | 97.65 | 660,378 | -1.63(-1.64%) |
Dec 14, 2023 | 98.34 | 100.20 | 98.13 | 99.28 | 287,114 | +2.91(+3.02%) |
Dec 13, 2023 | 92.13 | 96.64 | 91.96 | 96.37 | 337,734 | +4.14(+4.49%) |
Dec 12, 2023 | 92.36 | 93.04 | 91.25 | 92.23 | 220,474 | -0.10(-0.11%) |
Dec 11, 2023 | 91.96 | 92.90 | 91.96 | 92.33 | 216,681 | +0.32(+0.35%) |
Dec 08, 2023 | 90.43 | 92.10 | 90.43 | 92.01 | 190,863 | +1.72(+1.91%) |
Dec 07, 2023 | 89.72 | 90.39 | 89.07 | 90.29 | 323,808 | +0.68(+0.76%) |
Dec 06, 2023 | 90.21 | 91.30 | 89.55 | 89.61 | 290,620 | +0.35(+0.39%) |
Dec 05, 2023 | 90.90 | 90.90 | 89.08 | 89.26 | 189,519 | -1.91(-2.10%) |
Dec 04, 2023 | 90.65 | 92.22 | 90.65 | 91.17 | 161,281 | -0.27(-0.29%) |
Dec 01, 2023 | 88.27 | 91.96 | 88.25 | 91.44 | 246,026 | +3.38(+3.84%) |
Nov 30, 2023 | 88.55 | 88.93 | 87.55 | 88.06 | 415,930 | +0.18(+0.20%) |
Nov 29, 2023 | 89.11 | 89.41 | 87.42 | 87.88 | 226,364 | -0.07(-0.08%) |
Nov 28, 2023 | 88.72 | 89.71 | 87.75 | 87.95 | 253,282 | -0.86(-0.96%) |
Nov 27, 2023 | 89.00 | 89.00 | 87.83 | 88.81 | 259,016 | -0.58(-0.65%) |
Nov 24, 2023 | 87.84 | 89.45 | 87.84 | 89.38 | 161,119 | +1.65(+1.88%) |
Nov 22, 2023 | 86.96 | 89.12 | 86.78 | 87.73 | 257,476 | -0.18(-0.20%) |
Nov 21, 2023 | 88.23 | 89.00 | 87.81 | 87.91 | 174,542 | -1.08(-1.22%) |
Nov 20, 2023 | 88.68 | 89.72 | 88.25 | 88.99 | 266,102 | +0.51(+0.57%) |
Nov 17, 2023 | 88.81 | 89.27 | 87.75 | 88.49 | 361,344 | +0.39(+0.44%) |
Nov 16, 2023 | 90.63 | 91.00 | 87.59 | 88.10 | 325,045 | -2.39(-2.64%) |
Nov 15, 2023 | 92.36 | 93.48 | 89.84 | 90.49 | 376,643 | -2.27(-2.45%) |
Nov 14, 2023 | 88.04 | 92.95 | 88.04 | 92.76 | 648,337 | +7.09(+8.27%) |
Nov 13, 2023 | 84.47 | 86.03 | 84.01 | 85.67 | 266,066 | +0.49(+0.57%) |
Nov 10, 2023 | 84.77 | 85.59 | 83.57 | 85.18 | 255,791 | +1.37(+1.64%) |
Nov 09, 2023 | 85.70 | 88.31 | 82.87 | 83.81 | 565,786 | -3.09(-3.55%) |
Nov 08, 2023 | 87.17 | 87.56 | 86.07 | 86.89 | 385,953 | -0.23(-0.26%) |
Nov 07, 2023 | 86.10 | 87.41 | 85.60 | 87.12 | 403,425 | +0.85(+0.98%) |
Nov 06, 2023 | 88.11 | 88.57 | 85.89 | 86.28 | 509,954 | -3.70(-4.11%) |
Nov 03, 2023 | 89.39 | 90.72 | 88.07 | 89.98 | 239,957 | +2.37(+2.70%) |
Nov 02, 2023 | 86.84 | 87.64 | 85.84 | 87.61 | 388,054 | +2.09(+2.44%) |
Nov 01, 2023 | 85.29 | 86.36 | 83.56 | 85.52 | 455,478 | +0.35(+0.41%) |
Oct 31, 2023 | 86.07 | 86.89 | 85.12 | 85.17 | 714,470 | -1.15(-1.34%) |
Oct 30, 2023 | 86.54 | 87.03 | 85.38 | 86.33 | 156,953 | +0.91(+1.06%) |
Oct 27, 2023 | 86.74 | 86.74 | 85.10 | 85.42 | 277,685 | -1.45(-1.67%) |
Oct 26, 2023 | 86.45 | 87.86 | 86.45 | 86.87 | 162,047 | +1.18(+1.38%) |
Oct 25, 2023 | 87.38 | 88.23 | 85.55 | 85.69 | 191,952 | -2.10(-2.39%) |
Oct 24, 2023 | 88.60 | 88.90 | 87.45 | 87.79 | 168,360 | +0.22(+0.25%) |
Oct 23, 2023 | 88.50 | 88.50 | 87.10 | 87.57 | 272,307 | -1.06(-1.20%) |
Oct 20, 2023 | 89.15 | 89.53 | 88.46 | 88.64 | 306,615 | -0.76(-0.85%) |
Oct 19, 2023 | 90.10 | 91.13 | 88.97 | 89.39 | 482,342 | -1.41(-1.56%) |
Oct 18, 2023 | 92.31 | 92.39 | 90.54 | 90.81 | 372,257 | -2.78(-2.97%) |
Oct 17, 2023 | 93.56 | 94.73 | 93.40 | 93.58 | 320,518 | -0.27(-0.29%) |
Oct 16, 2023 | 93.96 | 95.05 | 93.16 | 93.85 | 280,037 | +1.14(+1.23%) |
Oct 13, 2023 | 93.61 | 93.65 | 91.87 | 92.71 | 363,051 | -0.97(-1.03%) |
Oct 12, 2023 | 96.16 | 96.16 | 93.55 | 93.67 | 118,732 | -1.98(-2.07%) |
Oct 11, 2023 | 95.04 | 95.95 | 94.59 | 95.65 | 131,363 | +0.88(+0.92%) |
Oct 10, 2023 | 94.00 | 96.26 | 93.10 | 94.78 | 183,544 | +1.32(+1.42%) |
Oct 09, 2023 | 93.12 | 93.73 | 92.47 | 93.45 | 220,197 | -0.11(-0.12%) |
Oct 06, 2023 | 91.87 | 94.44 | 91.54 | 93.56 | 340,738 | +1.37(+1.49%) |
Oct 05, 2023 | 92.76 | 93.36 | 90.94 | 92.19 | 455,969 | -0.48(-0.52%) |
Oct 04, 2023 | 93.01 | 93.99 | 91.55 | 92.67 | 513,590 | -0.22(-0.24%) |
Oct 03, 2023 | 92.87 | 93.26 | 92.04 | 92.89 | 230,152 | -0.34(-0.36%) |