Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.59 | 102.49 | 99.70 | 102.33 | 155,382 | +2.35(+2.35%) |
May 17, 2024 | 101.44 | 102.06 | 99.93 | 99.98 | 125,668 | -0.98(-0.97%) |
May 16, 2024 | 102.44 | 103.12 | 100.45 | 100.96 | 385,455 | -0.88(-0.86%) |
May 15, 2024 | 103.38 | 104.12 | 101.71 | 101.84 | 179,602 | -0.45(-0.44%) |
May 14, 2024 | 102.49 | 103.14 | 101.10 | 102.29 | 206,357 | -0.37(-0.36%) |
May 13, 2024 | 103.80 | 104.37 | 101.83 | 102.66 | 144,823 | -0.72(-0.69%) |
May 10, 2024 | 104.29 | 105.86 | 102.82 | 103.37 | 226,301 | -1.08(-1.03%) |
May 09, 2024 | 119.03 | 119.43 | 101.80 | 104.45 | 897,469 | -10.36(-9.02%) |
May 08, 2024 | 111.01 | 115.71 | 110.95 | 114.81 | 207,714 | +3.68(+3.31%) |
May 07, 2024 | 110.75 | 111.68 | 109.78 | 111.13 | 184,853 | +0.70(+0.63%) |
May 06, 2024 | 110.51 | 112.35 | 110.21 | 110.44 | 107,320 | +0.00(+0.00%) |
May 03, 2024 | 112.08 | 112.14 | 110.16 | 110.44 | 124,862 | -0.89(-0.80%) |
May 02, 2024 | 114.25 | 114.25 | 111.16 | 111.32 | 135,087 | -2.49(-2.19%) |
May 01, 2024 | 114.29 | 115.58 | 113.12 | 113.81 | 135,669 | +0.08(+0.07%) |
Apr 30, 2024 | 113.19 | 114.55 | 112.01 | 113.73 | 121,132 | -0.33(-0.29%) |
Apr 29, 2024 | 114.94 | 115.63 | 113.86 | 114.06 | 63,630 | -0.49(-0.43%) |
Apr 26, 2024 | 116.03 | 116.04 | 112.62 | 114.55 | 99,926 | -1.08(-0.93%) |
Apr 25, 2024 | 112.37 | 115.89 | 110.66 | 115.63 | 125,653 | +2.44(+2.16%) |
Apr 24, 2024 | 114.57 | 116.04 | 112.89 | 113.19 | 56,917 | -1.16(-1.01%) |
Apr 23, 2024 | 113.00 | 116.02 | 112.08 | 114.34 | 119,133 | +1.52(+1.35%) |
Apr 22, 2024 | 111.18 | 114.26 | 110.89 | 112.82 | 126,570 | +1.36(+1.22%) |
Apr 19, 2024 | 110.06 | 112.03 | 110.06 | 111.45 | 112,679 | +1.37(+1.25%) |
Apr 18, 2024 | 109.85 | 110.91 | 108.83 | 110.08 | 120,362 | +0.60(+0.55%) |
Apr 17, 2024 | 111.63 | 112.21 | 108.36 | 109.48 | 170,282 | -1.88(-1.69%) |
Apr 16, 2024 | 109.46 | 111.61 | 108.35 | 111.36 | 88,634 | +1.57(+1.43%) |
Apr 15, 2024 | 109.71 | 110.77 | 108.75 | 109.79 | 126,911 | +0.87(+0.80%) |
Apr 12, 2024 | 110.53 | 111.29 | 107.36 | 108.92 | 122,365 | -1.33(-1.20%) |
Apr 11, 2024 | 112.74 | 113.31 | 109.50 | 110.25 | 111,688 | -2.19(-1.95%) |
Apr 10, 2024 | 113.25 | 114.37 | 110.63 | 112.44 | 167,196 | -2.44(-2.12%) |
Apr 09, 2024 | 115.51 | 115.51 | 112.75 | 114.88 | 89,334 | -0.68(-0.59%) |
Apr 08, 2024 | 115.55 | 117.95 | 115.19 | 115.56 | 123,020 | +1.48(+1.30%) |
Apr 05, 2024 | 114.66 | 114.95 | 113.12 | 114.07 | 72,727 | +1.04(+0.92%) |
Apr 04, 2024 | 115.22 | 117.13 | 111.89 | 113.04 | 130,104 | -2.01(-1.75%) |
Apr 03, 2024 | 114.92 | 117.37 | 114.07 | 115.05 | 151,659 | -0.46(-0.40%) |
Apr 02, 2024 | 114.55 | 117.12 | 113.23 | 115.51 | 141,711 | +0.78(+0.68%) |
Apr 01, 2024 | 114.26 | 115.81 | 113.97 | 114.73 | 96,913 | -0.90(-0.78%) |
Mar 28, 2024 | 115.08 | 116.71 | 113.16 | 115.63 | 184,199 | +0.55(+0.48%) |
Mar 27, 2024 | 119.15 | 119.15 | 114.95 | 115.08 | 143,432 | -3.42(-2.88%) |
Mar 26, 2024 | 116.95 | 119.20 | 114.94 | 118.50 | 198,110 | +1.67(+1.43%) |
Mar 25, 2024 | 118.98 | 121.09 | 116.74 | 116.82 | 204,506 | -1.44(-1.21%) |
Mar 22, 2024 | 116.65 | 119.13 | 115.63 | 118.26 | 290,621 | +2.88(+2.50%) |
Mar 21, 2024 | 114.55 | 116.01 | 114.12 | 115.38 | 175,933 | +1.94(+1.71%) |
Mar 20, 2024 | 109.93 | 113.58 | 109.77 | 113.43 | 120,578 | +3.51(+3.19%) |
Mar 19, 2024 | 109.72 | 109.94 | 108.46 | 109.93 | 359,405 | +0.71(+0.65%) |
Mar 18, 2024 | 110.92 | 112.48 | 108.99 | 109.22 | 146,844 | -1.70(-1.54%) |
Mar 15, 2024 | 110.81 | 112.56 | 110.62 | 110.92 | 450,380 | -0.44(-0.39%) |
Mar 14, 2024 | 114.87 | 114.98 | 109.45 | 111.36 | 190,524 | -3.00(-2.62%) |
Mar 13, 2024 | 112.62 | 114.48 | 111.94 | 114.36 | 134,656 | +2.40(+2.14%) |
Mar 12, 2024 | 113.50 | 113.75 | 109.59 | 111.96 | 271,862 | -0.19(-0.17%) |
Mar 11, 2024 | 113.34 | 113.71 | 109.39 | 112.15 | 233,159 | -0.36(-0.32%) |
Mar 08, 2024 | 113.08 | 117.19 | 107.59 | 112.51 | 701,847 | +13.69(+13.85%) |
Mar 07, 2024 | 98.12 | 99.57 | 96.73 | 98.82 | 96,819 | +1.05(+1.07%) |
Mar 06, 2024 | 97.23 | 98.02 | 96.65 | 97.78 | 116,090 | +1.08(+1.11%) |
Mar 05, 2024 | 98.33 | 99.66 | 96.44 | 96.70 | 93,219 | -2.00(-2.03%) |
Mar 04, 2024 | 98.90 | 100.72 | 98.23 | 98.70 | 103,612 | -0.34(-0.34%) |
Mar 01, 2024 | 97.60 | 100.56 | 96.66 | 99.04 | 78,293 | +1.80(+1.85%) |
Feb 29, 2024 | 98.00 | 98.02 | 96.56 | 97.24 | 66,596 | -0.01(-0.01%) |
Feb 28, 2024 | 97.44 | 98.19 | 96.84 | 97.25 | 35,642 | -1.00(-1.01%) |
Feb 27, 2024 | 98.14 | 99.26 | 97.57 | 98.24 | 31,699 | +0.42(+0.43%) |
Feb 26, 2024 | 98.74 | 99.37 | 97.54 | 97.83 | 58,643 | -1.28(-1.30%) |
Feb 23, 2024 | 96.33 | 99.25 | 96.33 | 99.11 | 60,658 | +3.31(+3.45%) |
Feb 22, 2024 | 96.03 | 96.03 | 94.47 | 95.80 | 116,951 | +0.68(+0.71%) |
Feb 21, 2024 | 97.03 | 97.03 | 93.78 | 95.13 | 119,448 | -2.11(-2.17%) |
Feb 20, 2024 | 98.34 | 99.44 | 97.03 | 97.24 | 62,916 | -1.44(-1.46%) |
Feb 16, 2024 | 97.12 | 99.61 | 95.84 | 98.68 | 118,342 | +1.54(+1.59%) |
Feb 15, 2024 | 95.00 | 99.68 | 94.32 | 97.14 | 163,695 | +2.83(+3.00%) |
Feb 14, 2024 | 93.78 | 94.37 | 92.05 | 94.31 | 68,562 | +1.40(+1.51%) |
Feb 13, 2024 | 93.49 | 94.95 | 92.09 | 92.91 | 365,125 | -1.33(-1.41%) |
Feb 12, 2024 | 92.51 | 95.26 | 92.51 | 94.24 | 76,902 | +1.21(+1.30%) |
Feb 09, 2024 | 92.65 | 93.19 | 92.17 | 93.03 | 65,935 | +0.76(+0.83%) |
Feb 08, 2024 | 90.40 | 92.52 | 90.34 | 92.27 | 74,637 | +1.93(+2.14%) |
Feb 07, 2024 | 91.37 | 91.43 | 89.98 | 90.33 | 108,383 | -1.00(-1.10%) |
Feb 06, 2024 | 90.98 | 92.94 | 90.26 | 91.33 | 50,465 | +0.54(+0.59%) |
Feb 05, 2024 | 89.10 | 91.95 | 88.26 | 90.80 | 63,276 | +0.66(+0.74%) |
Feb 02, 2024 | 90.30 | 91.21 | 89.43 | 90.13 | 35,436 | -0.24(-0.26%) |
Feb 01, 2024 | 88.89 | 90.45 | 86.85 | 90.37 | 83,943 | +1.43(+1.61%) |
Jan 31, 2024 | 90.94 | 91.19 | 88.91 | 88.94 | 110,050 | -1.80(-1.98%) |
Jan 30, 2024 | 91.54 | 91.78 | 89.57 | 90.74 | 50,889 | -0.63(-0.69%) |
Jan 29, 2024 | 91.28 | 92.03 | 90.11 | 91.37 | 86,375 | -0.14(-0.15%) |
Jan 26, 2024 | 90.81 | 91.52 | 90.34 | 91.51 | 44,404 | +1.09(+1.21%) |
Jan 25, 2024 | 92.40 | 92.40 | 90.18 | 90.42 | 54,289 | -0.82(-0.90%) |
Jan 24, 2024 | 95.22 | 95.22 | 91.21 | 91.24 | 194,866 | -2.92(-3.10%) |
Jan 23, 2024 | 88.35 | 95.21 | 87.52 | 94.16 | 251,836 | +4.98(+5.58%) |
Jan 22, 2024 | 87.65 | 89.71 | 87.65 | 89.18 | 62,210 | +1.53(+1.74%) |
Jan 19, 2024 | 89.27 | 89.27 | 87.50 | 87.65 | 45,027 | -1.06(-1.20%) |
Jan 18, 2024 | 87.72 | 88.98 | 86.04 | 88.72 | 65,667 | +1.20(+1.37%) |
Jan 17, 2024 | 82.78 | 87.65 | 80.69 | 87.52 | 90,051 | +3.46(+4.12%) |
Jan 16, 2024 | 84.94 | 86.16 | 83.76 | 84.05 | 66,171 | -1.13(-1.33%) |
Jan 12, 2024 | 86.32 | 87.44 | 85.18 | 85.18 | 73,501 | +0.26(+0.30%) |
Jan 11, 2024 | 84.32 | 85.11 | 82.55 | 84.93 | 238,780 | -0.64(-0.75%) |
Jan 10, 2024 | 87.02 | 87.53 | 85.18 | 85.57 | 58,086 | -1.56(-1.79%) |
Jan 09, 2024 | 87.74 | 88.08 | 86.72 | 87.13 | 110,194 | -1.00(-1.14%) |
Jan 08, 2024 | 88.30 | 89.62 | 86.09 | 88.13 | 133,985 | -0.61(-0.68%) |
Jan 05, 2024 | 88.28 | 91.85 | 88.05 | 88.74 | 99,364 | -0.18(-0.20%) |
Jan 04, 2024 | 92.55 | 94.49 | 88.86 | 88.91 | 128,081 | -3.51(-3.80%) |
Jan 03, 2024 | 87.49 | 92.93 | 87.06 | 92.42 | 219,796 | +4.70(+5.36%) |
Jan 02, 2024 | 86.39 | 89.27 | 86.00 | 87.72 | 99,927 | +1.03(+1.19%) |
Dec 29, 2023 | 84.91 | 86.92 | 83.52 | 86.69 | 173,689 | +1.25(+1.46%) |
Dec 28, 2023 | 86.35 | 87.10 | 85.44 | 85.44 | 45,061 | -0.89(-1.03%) |
Dec 27, 2023 | 84.72 | 86.39 | 84.45 | 86.33 | 66,140 | +1.84(+2.18%) |
Dec 26, 2023 | 83.65 | 84.82 | 83.31 | 84.49 | 55,687 | +0.78(+0.94%) |
Dec 22, 2023 | 84.25 | 85.12 | 83.42 | 83.71 | 65,143 | -0.31(-0.37%) |
Dec 21, 2023 | 85.34 | 85.68 | 83.29 | 84.01 | 61,192 | -0.36(-0.42%) |
Dec 20, 2023 | 86.20 | 86.40 | 83.52 | 84.37 | 116,261 | -2.18(-2.52%) |
Dec 19, 2023 | 86.34 | 86.92 | 85.40 | 86.55 | 107,431 | +1.28(+1.50%) |
Dec 18, 2023 | 85.60 | 85.80 | 83.29 | 85.27 | 107,938 | +0.30(+0.35%) |
Dec 15, 2023 | 87.76 | 88.53 | 84.53 | 84.98 | 310,498 | -2.69(-3.07%) |
Dec 14, 2023 | 85.76 | 87.69 | 84.90 | 87.66 | 120,482 | +2.45(+2.88%) |
Dec 13, 2023 | 86.94 | 86.95 | 84.56 | 85.21 | 155,851 | -1.24(-1.43%) |
Dec 12, 2023 | 87.34 | 87.55 | 86.23 | 86.45 | 128,231 | -0.87(-1.00%) |
Dec 11, 2023 | 87.94 | 88.76 | 86.70 | 87.33 | 199,716 | -0.36(-0.41%) |
Dec 08, 2023 | 87.29 | 88.05 | 85.94 | 87.68 | 239,391 | +0.35(+0.40%) |
Dec 07, 2023 | 81.24 | 90.07 | 81.24 | 87.34 | 879,504 | +1.75(+2.04%) |
Dec 06, 2023 | 84.65 | 85.64 | 83.77 | 85.59 | 175,416 | +1.41(+1.67%) |
Dec 05, 2023 | 83.71 | 85.41 | 82.67 | 84.18 | 132,477 | -0.07(-0.08%) |
Dec 04, 2023 | 84.97 | 85.88 | 84.02 | 84.25 | 95,714 | -0.96(-1.13%) |
Dec 01, 2023 | 83.61 | 86.21 | 83.14 | 85.21 | 142,165 | +1.13(+1.34%) |
Nov 30, 2023 | 83.80 | 85.22 | 83.02 | 84.08 | 92,505 | +0.97(+1.17%) |
Nov 29, 2023 | 85.06 | 85.70 | 82.31 | 83.11 | 110,738 | -1.94(-2.29%) |
Nov 28, 2023 | 86.49 | 86.60 | 84.71 | 85.06 | 67,376 | -1.49(-1.72%) |
Nov 27, 2023 | 86.30 | 86.82 | 83.98 | 86.54 | 118,169 | -0.16(-0.18%) |
Nov 24, 2023 | 85.48 | 87.19 | 85.22 | 86.70 | 46,123 | +1.70(+2.00%) |
Nov 22, 2023 | 84.37 | 85.21 | 83.01 | 85.01 | 102,846 | +0.67(+0.80%) |
Nov 21, 2023 | 82.62 | 85.37 | 81.93 | 84.33 | 104,984 | +1.63(+1.97%) |
Nov 20, 2023 | 83.06 | 84.30 | 81.50 | 82.70 | 125,467 | -0.35(-0.42%) |
Nov 17, 2023 | 81.08 | 83.05 | 80.26 | 83.05 | 90,619 | +2.36(+2.93%) |
Nov 16, 2023 | 79.85 | 81.83 | 78.19 | 80.69 | 232,128 | +2.23(+2.84%) |
Nov 15, 2023 | 77.62 | 79.63 | 77.32 | 78.46 | 141,925 | +0.49(+0.63%) |
Nov 14, 2023 | 77.76 | 78.38 | 75.99 | 77.97 | 98,453 | +2.29(+3.03%) |
Nov 13, 2023 | 75.42 | 75.72 | 73.64 | 75.68 | 131,808 | +0.97(+1.29%) |
Nov 10, 2023 | 75.23 | 75.32 | 73.52 | 74.71 | 193,093 | -0.22(-0.29%) |
Nov 09, 2023 | 77.89 | 78.46 | 74.93 | 74.93 | 153,663 | -2.43(-3.14%) |
Nov 08, 2023 | 68.70 | 78.35 | 68.70 | 77.35 | 753,129 | +13.70(+21.52%) |
Nov 07, 2023 | 61.64 | 64.36 | 61.20 | 63.66 | 121,491 | +1.91(+3.10%) |
Nov 06, 2023 | 60.43 | 62.18 | 60.43 | 61.74 | 35,844 | -0.13(-0.21%) |
Nov 03, 2023 | 62.25 | 62.91 | 61.63 | 61.87 | 49,327 | +0.48(+0.79%) |
Nov 02, 2023 | 60.91 | 62.39 | 60.45 | 61.39 | 149,334 | +0.70(+1.15%) |