Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 105.60 | 108.09 | 105.55 | 107.88 | 225,357 | +2.25(+2.13%) |
May 17, 2024 | 105.99 | 106.13 | 104.70 | 105.63 | 111,240 | +0.17(+0.16%) |
May 16, 2024 | 107.17 | 107.37 | 105.29 | 105.46 | 181,042 | -2.01(-1.87%) |
May 15, 2024 | 105.78 | 107.54 | 105.00 | 107.47 | 165,043 | +2.90(+2.77%) |
May 14, 2024 | 102.70 | 104.61 | 102.65 | 104.57 | 167,126 | +2.50(+2.45%) |
May 13, 2024 | 103.00 | 103.11 | 101.75 | 102.07 | 145,594 | -0.06(-0.06%) |
May 10, 2024 | 102.26 | 102.67 | 99.97 | 102.13 | 227,593 | +0.23(+0.23%) |
May 09, 2024 | 101.55 | 102.29 | 100.85 | 101.90 | 160,929 | +0.33(+0.32%) |
May 08, 2024 | 100.13 | 101.63 | 100.08 | 101.57 | 142,203 | +0.13(+0.13%) |
May 07, 2024 | 100.87 | 102.90 | 100.54 | 101.44 | 197,284 | +1.32(+1.32%) |
May 06, 2024 | 99.08 | 101.95 | 94.86 | 100.12 | 319,627 | +2.13(+2.17%) |
May 03, 2024 | 98.24 | 98.97 | 95.94 | 97.99 | 259,377 | +2.36(+2.47%) |
May 02, 2024 | 93.25 | 95.86 | 90.40 | 95.63 | 432,161 | -0.45(-0.47%) |
May 01, 2024 | 94.99 | 97.65 | 92.83 | 96.08 | 428,149 | +0.24(+0.25%) |
Apr 30, 2024 | 96.48 | 97.62 | 95.53 | 95.84 | 302,683 | -1.78(-1.82%) |
Apr 29, 2024 | 96.61 | 97.76 | 96.25 | 97.62 | 141,201 | +1.66(+1.73%) |
Apr 26, 2024 | 94.30 | 96.54 | 94.30 | 95.96 | 148,173 | +2.18(+2.32%) |
Apr 25, 2024 | 91.95 | 93.85 | 91.88 | 93.78 | 143,447 | +0.94(+1.01%) |
Apr 24, 2024 | 92.93 | 94.63 | 92.15 | 92.84 | 140,288 | -0.26(-0.28%) |
Apr 23, 2024 | 91.10 | 94.85 | 91.10 | 93.10 | 194,117 | +2.07(+2.27%) |
Apr 22, 2024 | 90.76 | 91.33 | 89.36 | 91.03 | 121,742 | +1.33(+1.48%) |
Apr 19, 2024 | 89.81 | 91.52 | 89.11 | 89.70 | 187,987 | -1.11(-1.22%) |
Apr 18, 2024 | 91.76 | 93.36 | 90.71 | 90.81 | 198,089 | -1.62(-1.75%) |
Apr 17, 2024 | 95.47 | 95.79 | 92.36 | 92.43 | 197,286 | -2.52(-2.65%) |
Apr 16, 2024 | 93.90 | 95.48 | 93.49 | 94.95 | 123,640 | +0.10(+0.11%) |
Apr 15, 2024 | 96.46 | 97.40 | 94.13 | 94.85 | 117,751 | -1.67(-1.73%) |
Apr 12, 2024 | 98.10 | 99.98 | 95.72 | 96.52 | 125,369 | -3.16(-3.17%) |
Apr 11, 2024 | 96.87 | 99.76 | 96.20 | 99.68 | 156,496 | +3.16(+3.27%) |
Apr 10, 2024 | 97.09 | 98.79 | 95.92 | 96.52 | 192,651 | -4.23(-4.20%) |
Apr 09, 2024 | 99.68 | 100.87 | 98.03 | 100.75 | 124,645 | +1.71(+1.73%) |
Apr 08, 2024 | 98.58 | 100.03 | 98.31 | 99.04 | 170,673 | +1.08(+1.10%) |
Apr 05, 2024 | 97.38 | 98.33 | 96.28 | 97.96 | 185,253 | +0.54(+0.55%) |
Apr 04, 2024 | 100.82 | 101.96 | 97.02 | 97.42 | 263,587 | -1.82(-1.83%) |
Apr 03, 2024 | 96.67 | 100.26 | 96.56 | 99.24 | 133,678 | +1.06(+1.08%) |
Apr 02, 2024 | 99.18 | 99.56 | 96.92 | 98.18 | 244,080 | -3.16(-3.12%) |
Apr 01, 2024 | 101.91 | 102.49 | 100.47 | 101.34 | 194,751 | -0.64(-0.63%) |
Mar 28, 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 210,086 | -0.04(-0.04%) |
Mar 27, 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 277,901 | +3.42(+3.47%) |
Mar 26, 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 219,336 | +1.15(+1.18%) |
Mar 25, 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 110,067 | +0.26(+0.27%) |
Mar 22, 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 103,394 | -0.75(-0.77%) |
Mar 21, 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 169,365 | +2.12(+2.21%) |
Mar 20, 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 172,146 | +1.05(+1.11%) |
Mar 19, 2024 | 94.63 | 95.77 | 94.17 | 94.77 | 146,215 | -0.60(-0.63%) |
Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 163,980 | -0.38(-0.40%) |
Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 1,138,691 | -1.07(-1.11%) |
Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 237,467 | -1.31(-1.33%) |
Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 231,926 | -2.20(-2.19%) |
Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 184,970 | -0.10(-0.10%) |
Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 230,469 | -3.13(-3.02%) |
Mar 08, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 142,826 | -2.16(-2.04%) |
Mar 07, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 199,431 | +3.31(+3.23%) |
Mar 06, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 149,155 | +1.78(+1.77%) |
Mar 05, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 110,123 | -2.29(-2.23%) |
Mar 04, 2024 | 103.62 | 103.62 | 101.53 | 102.92 | 267,384 | -0.63(-0.61%) |
Mar 01, 2024 | 101.35 | 104.23 | 100.41 | 103.55 | 230,287 | +2.35(+2.32%) |
Feb 29, 2024 | 99.91 | 101.44 | 98.37 | 101.20 | 261,076 | +3.07(+3.13%) |
Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 134,736 | -0.70(-0.71%) |
Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 427,616 | +0.10(+0.10%) |
Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 162,287 | -0.66(-0.66%) |
Feb 23, 2024 | 99.83 | 99.98 | 97.64 | 99.39 | 219,338 | -0.40(-0.40%) |
Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 263,869 | +0.88(+0.89%) |
Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 389,960 | -0.69(-0.69%) |
Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 247,313 | -3.85(-3.72%) |
Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 193,799 | -0.22(-0.21%) |
Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 222,000 | +1.43(+1.40%) |
Feb 14, 2024 | 101.79 | 102.63 | 100.20 | 102.24 | 219,878 | +2.37(+2.37%) |
Feb 13, 2024 | 100.57 | 103.78 | 99.11 | 99.87 | 254,500 | -5.58(-5.30%) |
Feb 12, 2024 | 104.42 | 106.10 | 102.52 | 105.46 | 263,681 | +0.79(+0.75%) |
Feb 09, 2024 | 101.75 | 105.52 | 100.42 | 104.67 | 324,719 | +3.89(+3.86%) |
Feb 08, 2024 | 100.37 | 102.38 | 99.55 | 100.78 | 344,979 | +0.42(+0.42%) |
Feb 07, 2024 | 96.46 | 102.51 | 95.76 | 100.36 | 709,616 | -6.13(-5.76%) |
Feb 06, 2024 | 104.40 | 106.60 | 104.15 | 106.50 | 348,317 | +1.48(+1.41%) |
Feb 05, 2024 | 104.64 | 105.92 | 103.12 | 105.02 | 155,283 | -0.92(-0.87%) |
Feb 02, 2024 | 104.31 | 107.27 | 104.29 | 105.94 | 156,511 | +0.05(+0.05%) |
Feb 01, 2024 | 104.38 | 106.32 | 103.21 | 105.89 | 148,391 | +1.81(+1.74%) |
Jan 31, 2024 | 106.51 | 107.52 | 103.85 | 104.08 | 282,381 | -3.12(-2.91%) |
Jan 30, 2024 | 107.19 | 108.26 | 106.52 | 107.19 | 183,164 | -0.33(-0.31%) |
Jan 29, 2024 | 104.72 | 107.75 | 103.72 | 107.53 | 145,214 | +2.60(+2.48%) |
Jan 26, 2024 | 106.34 | 106.34 | 103.60 | 104.93 | 147,486 | -1.46(-1.37%) |
Jan 25, 2024 | 109.50 | 109.87 | 105.44 | 106.39 | 132,668 | -1.01(-0.94%) |
Jan 24, 2024 | 109.54 | 109.54 | 106.92 | 107.39 | 179,356 | -0.27(-0.25%) |
Jan 23, 2024 | 108.94 | 109.41 | 107.17 | 107.67 | 158,739 | +0.17(+0.16%) |
Jan 22, 2024 | 107.36 | 108.37 | 106.51 | 107.50 | 175,825 | +1.99(+1.88%) |
Jan 19, 2024 | 103.75 | 105.80 | 101.88 | 105.51 | 301,368 | +2.87(+2.79%) |
Jan 18, 2024 | 101.67 | 103.17 | 101.47 | 102.64 | 159,625 | +2.25(+2.24%) |
Jan 17, 2024 | 100.40 | 101.25 | 98.44 | 100.39 | 157,671 | -2.09(-2.04%) |
Jan 16, 2024 | 100.92 | 103.11 | 100.92 | 102.48 | 131,024 | +0.36(+0.35%) |
Jan 12, 2024 | 103.59 | 104.07 | 101.56 | 102.12 | 110,424 | -0.30(-0.29%) |
Jan 11, 2024 | 102.37 | 102.99 | 100.39 | 102.42 | 181,496 | -0.50(-0.48%) |
Jan 10, 2024 | 102.34 | 102.98 | 100.90 | 102.92 | 109,872 | -0.01(-0.01%) |
Jan 09, 2024 | 101.18 | 103.18 | 101.18 | 102.93 | 103,162 | -0.39(-0.38%) |
Jan 08, 2024 | 100.77 | 103.47 | 100.06 | 103.32 | 157,556 | +2.55(+2.53%) |
Jan 05, 2024 | 100.14 | 101.67 | 100.14 | 100.77 | 130,854 | -0.40(-0.40%) |
Jan 04, 2024 | 101.94 | 101.94 | 100.32 | 101.17 | 171,706 | -0.78(-0.76%) |
Jan 03, 2024 | 104.78 | 104.78 | 101.75 | 101.95 | 241,740 | -4.19(-3.94%) |
Jan 02, 2024 | 107.33 | 107.56 | 105.19 | 106.14 | 298,528 | -2.68(-2.46%) |
Dec 29, 2023 | 110.37 | 111.35 | 108.29 | 108.81 | 170,450 | -1.92(-1.73%) |
Dec 28, 2023 | 111.81 | 112.29 | 110.37 | 110.73 | 113,220 | -1.35(-1.20%) |
Dec 27, 2023 | 113.28 | 113.28 | 111.49 | 112.08 | 138,888 | -0.49(-0.44%) |
Dec 26, 2023 | 111.22 | 113.17 | 110.09 | 112.57 | 105,300 | +1.94(+1.75%) |
Dec 22, 2023 | 110.74 | 111.70 | 107.66 | 110.63 | 116,697 | +0.71(+0.65%) |
Dec 21, 2023 | 109.30 | 110.41 | 107.90 | 109.92 | 187,436 | +1.94(+1.79%) |
Dec 20, 2023 | 109.69 | 112.40 | 107.86 | 107.98 | 305,128 | -2.15(-1.95%) |
Dec 19, 2023 | 109.89 | 111.13 | 109.81 | 110.13 | 146,116 | +1.14(+1.05%) |
Dec 18, 2023 | 109.87 | 109.87 | 107.58 | 108.99 | 175,008 | -0.39(-0.36%) |
Dec 15, 2023 | 111.27 | 111.53 | 108.46 | 109.38 | 783,026 | -1.69(-1.52%) |
Dec 14, 2023 | 106.62 | 111.86 | 106.62 | 111.07 | 373,090 | +6.29(+6.01%) |
Dec 13, 2023 | 99.63 | 105.29 | 97.03 | 104.78 | 472,158 | +5.01(+5.02%) |
Dec 12, 2023 | 98.90 | 100.01 | 97.57 | 99.77 | 295,360 | +0.74(+0.75%) |
Dec 11, 2023 | 96.66 | 99.32 | 96.60 | 99.03 | 224,088 | +2.81(+2.92%) |
Dec 08, 2023 | 98.59 | 100.14 | 96.12 | 96.23 | 452,108 | -2.28(-2.31%) |
Dec 07, 2023 | 95.67 | 98.57 | 95.21 | 98.50 | 211,313 | +3.11(+3.26%) |
Dec 06, 2023 | 95.04 | 96.92 | 94.91 | 95.40 | 230,421 | +1.19(+1.26%) |
Dec 05, 2023 | 95.37 | 95.37 | 93.61 | 94.21 | 221,573 | -1.78(-1.85%) |
Dec 04, 2023 | 94.89 | 96.27 | 94.10 | 95.99 | 237,036 | +0.21(+0.22%) |
Dec 01, 2023 | 94.23 | 96.53 | 93.80 | 95.78 | 207,589 | +0.82(+0.86%) |
Nov 30, 2023 | 96.66 | 97.39 | 94.19 | 94.96 | 224,571 | -2.27(-2.33%) |
Nov 29, 2023 | 98.19 | 100.29 | 97.17 | 97.22 | 211,746 | +0.32(+0.33%) |
Nov 28, 2023 | 95.73 | 97.62 | 95.38 | 96.91 | 289,328 | +0.60(+0.62%) |
Nov 27, 2023 | 95.70 | 96.86 | 95.30 | 96.31 | 192,795 | -0.02(-0.02%) |
Nov 24, 2023 | 95.85 | 96.71 | 95.59 | 96.33 | 103,298 | -0.08(-0.08%) |
Nov 22, 2023 | 96.44 | 97.48 | 96.03 | 96.41 | 148,138 | +1.07(+1.12%) |
Nov 21, 2023 | 96.01 | 96.62 | 94.49 | 95.34 | 239,095 | -1.46(-1.51%) |
Nov 20, 2023 | 95.51 | 97.29 | 93.73 | 96.80 | 188,421 | +1.24(+1.30%) |
Nov 17, 2023 | 95.61 | 96.28 | 94.10 | 95.56 | 245,032 | +0.64(+0.67%) |
Nov 16, 2023 | 94.83 | 96.06 | 93.63 | 94.92 | 240,577 | -0.62(-0.65%) |
Nov 15, 2023 | 93.99 | 98.39 | 93.92 | 95.54 | 431,021 | +1.61(+1.71%) |
Nov 14, 2023 | 90.89 | 93.97 | 90.58 | 93.93 | 241,246 | +6.50(+7.43%) |
Nov 13, 2023 | 88.87 | 88.89 | 87.43 | 87.43 | 141,275 | -1.84(-2.06%) |
Nov 10, 2023 | 85.70 | 89.40 | 85.13 | 89.27 | 250,106 | +4.12(+4.84%) |
Nov 09, 2023 | 87.45 | 87.52 | 85.09 | 85.15 | 156,227 | -1.41(-1.63%) |
Nov 08, 2023 | 87.54 | 88.47 | 85.79 | 86.55 | 140,946 | -0.81(-0.93%) |
Nov 07, 2023 | 88.99 | 89.06 | 86.75 | 87.36 | 254,676 | -2.30(-2.56%) |
Nov 06, 2023 | 91.32 | 91.77 | 88.49 | 89.66 | 229,307 | -1.91(-2.08%) |
Nov 03, 2023 | 89.94 | 92.67 | 89.94 | 91.56 | 345,131 | +3.47(+3.94%) |
Nov 02, 2023 | 86.19 | 88.82 | 85.39 | 88.09 | 353,398 | +3.66(+4.34%) |
Nov 01, 2023 | 87.21 | 87.21 | 81.69 | 84.43 | 566,215 | -2.65(-3.05%) |
Oct 31, 2023 | 86.59 | 88.00 | 85.43 | 87.08 | 297,299 | +0.69(+0.80%) |
Oct 30, 2023 | 88.21 | 88.46 | 85.04 | 86.39 | 239,672 | -1.26(-1.43%) |
Oct 27, 2023 | 88.48 | 89.15 | 86.85 | 87.65 | 268,410 | -0.57(-0.64%) |
Oct 26, 2023 | 88.29 | 90.69 | 87.69 | 88.22 | 374,752 | +0.61(+0.69%) |
Oct 25, 2023 | 89.79 | 90.72 | 87.50 | 87.61 | 297,772 | -2.98(-3.29%) |
Oct 24, 2023 | 90.08 | 92.48 | 89.32 | 90.60 | 279,797 | +1.48(+1.66%) |
Oct 23, 2023 | 89.99 | 91.60 | 88.21 | 89.12 | 420,572 | -1.58(-1.74%) |
Oct 20, 2023 | 92.64 | 93.39 | 90.65 | 90.70 | 352,296 | -1.67(-1.80%) |
Oct 19, 2023 | 95.98 | 98.54 | 92.13 | 92.36 | 346,921 | -3.02(-3.17%) |
Oct 18, 2023 | 95.91 | 96.47 | 93.87 | 95.39 | 219,752 | -2.08(-2.13%) |
Oct 17, 2023 | 95.93 | 98.37 | 95.08 | 97.46 | 286,900 | +0.40(+0.41%) |
Oct 16, 2023 | 96.18 | 98.06 | 95.70 | 97.06 | 247,835 | +2.00(+2.10%) |
Oct 13, 2023 | 100.77 | 100.77 | 94.77 | 95.07 | 408,040 | -5.53(-5.50%) |
Oct 12, 2023 | 101.91 | 104.67 | 99.96 | 100.60 | 250,203 | -0.43(-0.42%) |
Oct 11, 2023 | 101.79 | 103.68 | 100.27 | 101.03 | 288,545 | -0.87(-0.85%) |
Oct 10, 2023 | 99.37 | 102.53 | 98.83 | 101.89 | 397,398 | +2.66(+2.69%) |
Oct 09, 2023 | 97.97 | 99.90 | 96.35 | 99.23 | 129,799 | +0.61(+0.62%) |
Oct 06, 2023 | 96.73 | 99.22 | 96.28 | 98.62 | 202,037 | +1.14(+1.17%) |
Oct 05, 2023 | 99.41 | 99.93 | 97.26 | 97.48 | 201,495 | -1.50(-1.51%) |
Oct 04, 2023 | 99.06 | 100.53 | 98.46 | 98.98 | 177,641 | +0.23(+0.23%) |
Oct 03, 2023 | 101.60 | 102.63 | 98.22 | 98.75 | 248,736 | -3.27(-3.21%) |