Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 93.16 | 94.62 | 93.02 | 94.05 | 1,806,140 | +1.11(+1.19%) |
May 17, 2024 | 94.11 | 94.11 | 92.14 | 92.94 | 1,584,003 | -0.47(-0.50%) |
May 16, 2024 | 93.33 | 94.55 | 92.92 | 93.41 | 2,213,232 | -0.30(-0.32%) |
May 15, 2024 | 94.56 | 94.56 | 92.69 | 93.70 | 2,417,043 | -0.03(-0.03%) |
May 14, 2024 | 94.05 | 95.01 | 93.54 | 93.73 | 1,829,091 | +0.52(+0.55%) |
May 13, 2024 | 91.72 | 93.40 | 91.72 | 93.22 | 1,673,862 | +1.69(+1.84%) |
May 10, 2024 | 91.78 | 92.08 | 90.63 | 91.53 | 1,785,677 | -0.05(-0.05%) |
May 09, 2024 | 92.13 | 92.54 | 91.36 | 91.58 | 2,384,260 | -0.98(-1.06%) |
May 08, 2024 | 91.08 | 92.63 | 90.85 | 92.56 | 1,858,909 | +0.68(+0.73%) |
May 07, 2024 | 91.77 | 92.79 | 91.41 | 91.89 | 1,719,624 | +0.77(+0.85%) |
May 06, 2024 | 92.12 | 92.30 | 90.84 | 91.11 | 2,160,751 | -0.72(-0.79%) |
May 03, 2024 | 91.52 | 92.81 | 90.24 | 91.84 | 3,588,841 | +2.77(+3.11%) |
May 02, 2024 | 90.35 | 91.57 | 88.44 | 89.07 | 4,047,788 | -0.58(-0.64%) |
May 01, 2024 | 90.41 | 93.32 | 89.13 | 89.64 | 9,161,512 | -16.17(-15.28%) |
Apr 30, 2024 | 106.51 | 108.15 | 105.78 | 105.82 | 3,618,304 | -1.26(-1.18%) |
Apr 29, 2024 | 103.99 | 107.25 | 103.98 | 107.08 | 2,620,352 | +3.53(+3.41%) |
Apr 26, 2024 | 101.95 | 104.02 | 101.95 | 103.54 | 1,589,617 | +1.34(+1.31%) |
Apr 25, 2024 | 100.01 | 102.80 | 99.58 | 102.20 | 2,491,456 | +1.82(+1.81%) |
Apr 24, 2024 | 101.10 | 101.89 | 99.62 | 100.39 | 1,918,410 | +1.81(+1.83%) |
Apr 23, 2024 | 97.20 | 99.23 | 96.91 | 98.58 | 2,031,791 | +1.18(+1.21%) |
Apr 22, 2024 | 96.00 | 98.02 | 95.12 | 97.40 | 1,847,742 | +1.99(+2.08%) |
Apr 19, 2024 | 96.33 | 97.10 | 94.96 | 95.41 | 2,669,146 | -1.50(-1.55%) |
Apr 18, 2024 | 97.12 | 98.26 | 96.34 | 96.91 | 2,218,461 | -0.84(-0.86%) |
Apr 17, 2024 | 98.77 | 98.88 | 97.41 | 97.75 | 2,183,152 | -0.54(-0.55%) |
Apr 16, 2024 | 99.89 | 100.00 | 98.23 | 98.29 | 1,787,180 | -1.22(-1.23%) |
Apr 15, 2024 | 102.01 | 102.16 | 98.61 | 99.51 | 1,970,990 | -1.30(-1.29%) |
Apr 12, 2024 | 101.86 | 103.01 | 100.47 | 100.81 | 2,111,106 | -2.76(-2.66%) |
Apr 11, 2024 | 102.70 | 104.15 | 101.29 | 103.57 | 1,872,709 | +1.55(+1.52%) |
Apr 10, 2024 | 104.25 | 105.25 | 101.24 | 102.02 | 2,124,258 | -4.10(-3.86%) |
Apr 09, 2024 | 104.41 | 106.24 | 104.00 | 106.12 | 1,428,822 | +2.74(+2.65%) |
Apr 08, 2024 | 102.12 | 104.13 | 102.07 | 103.38 | 2,662,341 | -1.33(-1.27%) |
Apr 05, 2024 | 104.10 | 104.95 | 103.37 | 104.71 | 1,405,568 | +0.73(+0.71%) |
Apr 04, 2024 | 107.77 | 108.10 | 103.91 | 103.98 | 2,246,515 | -2.18(-2.06%) |
Apr 03, 2024 | 104.63 | 106.46 | 103.91 | 106.16 | 1,484,637 | +0.31(+0.29%) |
Apr 02, 2024 | 105.02 | 106.35 | 105.01 | 105.86 | 1,779,022 | -0.41(-0.38%) |
Apr 01, 2024 | 107.33 | 108.82 | 105.79 | 106.26 | 2,246,058 | -1.27(-1.18%) |
Mar 28, 2024 | 107.06 | 107.64 | 107.62 | 107.53 | 1,730,755 | +0.43(+0.40%) |
Mar 27, 2024 | 104.39 | 107.20 | 103.96 | 107.11 | 2,242,627 | +3.84(+3.72%) |
Mar 26, 2024 | 104.35 | 105.33 | 103.17 | 103.26 | 2,148,359 | -0.93(-0.90%) |
Mar 25, 2024 | 103.70 | 104.70 | 102.85 | 104.20 | 1,363,405 | -0.61(-0.58%) |
Mar 22, 2024 | 104.86 | 105.71 | 104.38 | 104.80 | 1,773,454 | -0.60(-0.57%) |
Mar 21, 2024 | 106.39 | 108.32 | 105.33 | 105.40 | 2,954,466 | +0.61(+0.58%) |
Mar 20, 2024 | 102.97 | 105.41 | 102.55 | 104.79 | 1,724,593 | +2.02(+1.96%) |
Mar 19, 2024 | 101.91 | 103.42 | 101.15 | 102.78 | 1,863,268 | +0.44(+0.43%) |
Mar 18, 2024 | 104.73 | 105.43 | 102.09 | 102.34 | 2,148,964 | -0.97(-0.94%) |
Mar 15, 2024 | 102.75 | 104.98 | 102.74 | 103.31 | 14,385,191 | -1.05(-1.01%) |
Mar 14, 2024 | 106.15 | 106.80 | 103.28 | 104.37 | 2,668,253 | -2.23(-2.10%) |
Mar 13, 2024 | 107.85 | 108.53 | 106.11 | 106.60 | 2,546,842 | -1.93(-1.77%) |
Mar 12, 2024 | 107.99 | 108.64 | 106.29 | 108.53 | 2,396,424 | +1.66(+1.55%) |
Mar 11, 2024 | 105.04 | 107.22 | 104.87 | 106.87 | 2,579,135 | +1.32(+1.25%) |
Mar 08, 2024 | 107.22 | 107.67 | 105.51 | 105.55 | 2,729,304 | -1.47(-1.37%) |
Mar 07, 2024 | 104.02 | 107.55 | 104.02 | 107.02 | 3,124,465 | +3.28(+3.16%) |
Mar 06, 2024 | 103.16 | 106.17 | 101.26 | 103.74 | 5,782,487 | +4.14(+4.16%) |
Mar 05, 2024 | 102.61 | 102.71 | 98.88 | 99.60 | 2,385,139 | -4.54(-4.36%) |
Mar 04, 2024 | 105.67 | 105.69 | 103.67 | 104.14 | 2,139,700 | -1.53(-1.45%) |
Mar 01, 2024 | 104.84 | 106.48 | 103.59 | 105.67 | 2,686,109 | +1.51(+1.45%) |
Feb 29, 2024 | 102.45 | 104.56 | 101.95 | 104.16 | 3,300,963 | +3.08(+3.05%) |
Feb 28, 2024 | 102.63 | 102.65 | 100.95 | 101.08 | 1,542,877 | -2.33(-2.26%) |
Feb 27, 2024 | 103.14 | 104.34 | 102.98 | 103.41 | 1,265,334 | +0.44(+0.42%) |
Feb 26, 2024 | 103.35 | 103.89 | 102.58 | 102.98 | 1,363,878 | -0.12(-0.12%) |
Feb 23, 2024 | 104.42 | 104.51 | 102.65 | 103.10 | 1,281,058 | -1.07(-1.03%) |
Feb 22, 2024 | 104.31 | 104.93 | 102.95 | 104.17 | 2,227,675 | +1.40(+1.36%) |
Feb 21, 2024 | 102.38 | 102.81 | 101.33 | 102.77 | 1,435,410 | -0.40(-0.38%) |
Feb 20, 2024 | 101.72 | 103.62 | 101.72 | 103.17 | 1,917,793 | +0.17(+0.16%) |
Feb 16, 2024 | 103.74 | 104.73 | 102.24 | 103.00 | 1,368,920 | -1.13(-1.09%) |
Feb 15, 2024 | 104.98 | 105.38 | 103.84 | 104.13 | 1,915,403 | -0.26(-0.25%) |
Feb 14, 2024 | 103.23 | 104.63 | 103.04 | 104.39 | 1,764,295 | +2.42(+2.37%) |
Feb 13, 2024 | 101.61 | 102.72 | 100.81 | 101.97 | 2,206,796 | -2.70(-2.58%) |
Feb 12, 2024 | 103.97 | 106.05 | 103.57 | 104.67 | 1,457,633 | +1.06(+1.02%) |
Feb 09, 2024 | 103.50 | 104.14 | 102.62 | 103.61 | 1,546,636 | +0.45(+0.44%) |
Feb 08, 2024 | 102.39 | 104.05 | 101.98 | 103.16 | 1,916,352 | +0.87(+0.85%) |
Feb 07, 2024 | 102.72 | 102.72 | 100.41 | 102.29 | 1,903,622 | +0.65(+0.64%) |
Feb 06, 2024 | 99.68 | 101.67 | 99.59 | 101.64 | 2,309,048 | +2.23(+2.24%) |
Feb 05, 2024 | 100.24 | 100.24 | 98.25 | 99.41 | 2,521,730 | -0.37(-0.37%) |
Feb 02, 2024 | 100.38 | 100.41 | 98.06 | 99.78 | 3,184,149 | -1.78(-1.75%) |
Feb 01, 2024 | 103.09 | 103.47 | 99.53 | 101.55 | 3,006,211 | -1.48(-1.44%) |
Jan 31, 2024 | 106.03 | 106.22 | 100.82 | 103.03 | 5,188,381 | +0.13(+0.12%) |
Jan 30, 2024 | 103.67 | 105.11 | 102.25 | 102.91 | 3,720,646 | -1.80(-1.71%) |
Jan 29, 2024 | 103.58 | 104.87 | 103.24 | 104.70 | 2,164,299 | +1.54(+1.49%) |
Jan 26, 2024 | 104.56 | 105.49 | 102.83 | 103.16 | 1,905,337 | -2.41(-2.28%) |
Jan 25, 2024 | 107.98 | 108.00 | 105.31 | 105.57 | 2,352,854 | -0.76(-0.71%) |
Jan 24, 2024 | 108.50 | 109.09 | 105.69 | 106.33 | 2,633,695 | -1.96(-1.81%) |
Jan 23, 2024 | 107.68 | 108.93 | 107.60 | 108.29 | 1,653,857 | +1.18(+1.11%) |
Jan 22, 2024 | 105.54 | 107.30 | 105.53 | 107.11 | 1,787,172 | +2.52(+2.40%) |
Jan 19, 2024 | 103.41 | 105.25 | 102.51 | 104.59 | 2,523,897 | +2.28(+2.23%) |
Jan 18, 2024 | 101.10 | 102.57 | 99.79 | 102.31 | 2,731,269 | +3.46(+3.50%) |
Jan 17, 2024 | 99.78 | 100.26 | 97.40 | 98.85 | 1,707,967 | -2.05(-2.03%) |
Jan 16, 2024 | 100.61 | 101.45 | 98.73 | 100.90 | 1,748,132 | -0.18(-0.18%) |
Jan 12, 2024 | 101.88 | 102.41 | 100.58 | 101.08 | 1,013,707 | -0.60(-0.59%) |
Jan 11, 2024 | 102.57 | 103.15 | 100.65 | 101.68 | 1,876,748 | -1.22(-1.19%) |
Jan 10, 2024 | 102.87 | 103.12 | 101.00 | 102.91 | 1,092,924 | -0.25(-0.24%) |
Jan 09, 2024 | 103.50 | 104.49 | 102.76 | 103.15 | 1,378,774 | -1.47(-1.40%) |
Jan 08, 2024 | 102.22 | 104.75 | 102.16 | 104.62 | 1,948,616 | +2.76(+2.71%) |
Jan 05, 2024 | 102.30 | 103.30 | 101.32 | 101.86 | 1,452,291 | +0.05(+0.05%) |
Jan 04, 2024 | 101.59 | 102.81 | 100.85 | 101.81 | 2,017,164 | -1.96(-1.89%) |
Jan 03, 2024 | 105.80 | 106.03 | 103.54 | 103.77 | 2,750,629 | -3.85(-3.57%) |
Jan 02, 2024 | 109.48 | 109.52 | 106.35 | 107.62 | 2,806,396 | -3.27(-2.94%) |
Dec 29, 2023 | 112.12 | 112.57 | 110.61 | 110.89 | 1,166,103 | -1.48(-1.32%) |
Dec 28, 2023 | 113.02 | 113.30 | 112.33 | 112.36 | 1,148,212 | -0.48(-0.43%) |
Dec 27, 2023 | 113.03 | 113.30 | 112.15 | 112.85 | 1,155,870 | -0.10(-0.09%) |
Dec 26, 2023 | 111.70 | 113.55 | 111.20 | 112.95 | 1,075,395 | +1.65(+1.48%) |
Dec 22, 2023 | 110.95 | 111.94 | 110.41 | 111.30 | 825,796 | +0.65(+0.59%) |
Dec 21, 2023 | 109.89 | 111.26 | 109.53 | 110.65 | 1,145,219 | +2.57(+2.38%) |
Dec 20, 2023 | 109.48 | 110.48 | 108.02 | 108.07 | 2,221,769 | -2.01(-1.83%) |
Dec 19, 2023 | 110.25 | 110.36 | 109.57 | 110.09 | 1,748,326 | +0.34(+0.31%) |
Dec 18, 2023 | 110.52 | 110.70 | 109.07 | 109.75 | 1,266,190 | -1.30(-1.17%) |
Dec 15, 2023 | 111.93 | 112.21 | 110.31 | 111.05 | 3,845,418 | -0.81(-0.72%) |
Dec 14, 2023 | 108.49 | 112.24 | 108.37 | 111.86 | 3,230,967 | +4.38(+4.07%) |
Dec 13, 2023 | 105.05 | 108.14 | 104.78 | 107.48 | 1,918,309 | +2.27(+2.16%) |
Dec 12, 2023 | 104.80 | 105.71 | 104.66 | 105.21 | 1,383,115 | -0.02(-0.02%) |
Dec 11, 2023 | 103.09 | 105.89 | 103.02 | 105.23 | 1,980,461 | +2.87(+2.80%) |
Dec 08, 2023 | 100.99 | 103.38 | 100.82 | 102.36 | 1,758,496 | +1.48(+1.47%) |
Dec 07, 2023 | 100.00 | 101.44 | 98.97 | 100.88 | 1,413,769 | +1.95(+1.97%) |
Dec 06, 2023 | 98.79 | 100.52 | 97.98 | 98.93 | 1,798,942 | +1.24(+1.27%) |
Dec 05, 2023 | 96.84 | 97.81 | 95.82 | 97.69 | 1,336,895 | +0.10(+0.10%) |
Dec 04, 2023 | 96.32 | 97.68 | 96.14 | 97.59 | 1,710,127 | +0.74(+0.76%) |
Dec 01, 2023 | 95.40 | 97.20 | 94.53 | 96.85 | 1,402,182 | +1.24(+1.30%) |
Nov 30, 2023 | 95.41 | 95.92 | 94.07 | 95.61 | 2,594,805 | +0.92(+0.97%) |
Nov 29, 2023 | 94.87 | 96.75 | 94.42 | 94.69 | 2,249,773 | +1.20(+1.29%) |
Nov 28, 2023 | 92.73 | 93.73 | 92.24 | 93.49 | 1,805,667 | +0.18(+0.19%) |
Nov 27, 2023 | 92.90 | 94.02 | 92.38 | 93.31 | 1,296,181 | -0.30(-0.32%) |
Nov 24, 2023 | 93.05 | 93.79 | 92.80 | 93.60 | 819,117 | +0.62(+0.67%) |
Nov 22, 2023 | 93.63 | 94.34 | 92.93 | 92.98 | 1,430,381 | +0.58(+0.63%) |
Nov 21, 2023 | 92.53 | 92.91 | 92.03 | 92.40 | 1,490,594 | -1.05(-1.12%) |
Nov 20, 2023 | 92.16 | 93.92 | 91.92 | 93.45 | 1,663,635 | +1.20(+1.30%) |
Nov 17, 2023 | 92.09 | 92.27 | 91.20 | 92.24 | 1,605,596 | +0.81(+0.89%) |
Nov 16, 2023 | 91.83 | 92.11 | 90.55 | 91.43 | 2,144,428 | -0.66(-0.71%) |
Nov 15, 2023 | 91.26 | 92.70 | 91.09 | 92.09 | 1,604,589 | +1.17(+1.28%) |
Nov 14, 2023 | 89.35 | 91.41 | 88.50 | 90.92 | 2,390,602 | +3.86(+4.43%) |
Nov 13, 2023 | 87.24 | 87.80 | 86.14 | 87.06 | 2,033,483 | -1.10(-1.24%) |
Nov 10, 2023 | 85.63 | 88.37 | 85.24 | 88.16 | 2,491,008 | +3.46(+4.08%) |
Nov 09, 2023 | 86.37 | 86.85 | 84.42 | 84.70 | 2,358,995 | -1.37(-1.59%) |
Nov 08, 2023 | 87.83 | 88.37 | 85.89 | 86.07 | 2,635,405 | -1.43(-1.63%) |
Nov 07, 2023 | 88.19 | 88.90 | 87.36 | 87.50 | 2,514,393 | -0.63(-0.71%) |
Nov 06, 2023 | 89.32 | 89.93 | 86.98 | 88.13 | 2,451,168 | -1.03(-1.15%) |
Nov 03, 2023 | 84.54 | 89.64 | 83.96 | 89.16 | 3,348,239 | +1.52(+1.73%) |
Nov 02, 2023 | 87.06 | 88.46 | 84.86 | 87.64 | 3,246,279 | +2.39(+2.80%) |