Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 98.22 | 100.08 | 98.22 | 99.53 | 1,726,390 | +1.47(+1.50%) |
May 09, 2024 | 97.36 | 98.87 | 97.36 | 98.06 | 1,822,365 | +0.62(+0.64%) |
May 08, 2024 | 99.84 | 100.09 | 97.31 | 97.44 | 2,280,690 | -2.28(-2.29%) |
May 07, 2024 | 98.77 | 99.91 | 98.72 | 99.72 | 2,307,946 | +1.13(+1.15%) |
May 06, 2024 | 99.42 | 99.70 | 98.33 | 98.59 | 1,889,757 | -0.32(-0.32%) |
May 03, 2024 | 101.68 | 102.26 | 98.24 | 98.91 | 3,446,184 | -4.07(-3.95%) |
May 02, 2024 | 100.00 | 106.68 | 100.00 | 102.98 | 3,702,286 | +0.81(+0.79%) |
May 01, 2024 | 102.25 | 103.10 | 100.56 | 102.17 | 2,858,889 | -0.87(-0.84%) |
Apr 30, 2024 | 102.91 | 103.34 | 102.38 | 103.04 | 2,456,083 | +0.13(+0.13%) |
Apr 29, 2024 | 103.02 | 103.67 | 102.17 | 102.91 | 1,690,842 | -0.30(-0.29%) |
Apr 26, 2024 | 103.20 | 103.94 | 102.93 | 103.21 | 1,399,917 | -0.60(-0.58%) |
Apr 25, 2024 | 103.77 | 104.87 | 103.58 | 103.81 | 1,642,729 | +0.27(+0.26%) |
Apr 24, 2024 | 103.18 | 103.95 | 102.43 | 103.54 | 2,057,484 | +0.17(+0.16%) |
Apr 23, 2024 | 102.67 | 103.75 | 101.59 | 103.37 | 2,477,426 | +0.54(+0.53%) |
Apr 22, 2024 | 103.85 | 104.50 | 101.23 | 102.83 | 5,287,284 | -5.36(-4.95%) |
Apr 19, 2024 | 106.37 | 108.42 | 106.28 | 108.19 | 1,486,096 | +2.19(+2.07%) |
Apr 18, 2024 | 107.07 | 107.44 | 105.53 | 106.00 | 1,540,866 | -0.52(-0.49%) |
Apr 17, 2024 | 108.00 | 108.00 | 106.26 | 106.52 | 1,618,274 | -0.65(-0.61%) |
Apr 16, 2024 | 107.44 | 108.01 | 106.89 | 107.17 | 1,515,804 | +0.14(+0.13%) |
Apr 15, 2024 | 106.79 | 108.27 | 106.45 | 107.03 | 1,969,041 | +1.93(+1.84%) |
Apr 12, 2024 | 105.50 | 106.22 | 104.92 | 105.10 | 1,535,420 | -1.32(-1.24%) |
Apr 11, 2024 | 107.83 | 108.31 | 106.35 | 106.42 | 1,228,996 | -1.52(-1.41%) |
Apr 10, 2024 | 107.53 | 108.57 | 107.22 | 107.94 | 1,178,199 | -0.13(-0.12%) |
Apr 09, 2024 | 109.74 | 109.88 | 106.34 | 108.07 | 1,543,376 | -1.40(-1.28%) |
Apr 08, 2024 | 109.61 | 110.10 | 109.20 | 109.47 | 1,958,000 | -0.45(-0.41%) |
Apr 05, 2024 | 110.05 | 110.96 | 109.86 | 109.92 | 1,443,679 | -0.20(-0.18%) |
Apr 04, 2024 | 111.39 | 111.95 | 110.01 | 110.12 | 1,377,689 | -0.81(-0.73%) |
Apr 03, 2024 | 111.78 | 112.37 | 110.56 | 110.93 | 1,254,332 | -0.32(-0.29%) |
Apr 02, 2024 | 111.58 | 112.08 | 110.47 | 111.25 | 1,620,176 | -0.81(-0.72%) |
Apr 01, 2024 | 111.70 | 112.23 | 110.46 | 112.06 | 1,379,547 | +0.16(+0.14%) |
Mar 28, 2024 | 112.26 | 111.96 | 111.23 | 111.90 | 1,655,425 | -0.14(-0.12%) |
Mar 27, 2024 | 111.61 | 112.08 | 110.21 | 112.04 | 1,240,950 | +0.94(+0.84%) |
Mar 26, 2024 | 110.51 | 111.50 | 110.20 | 111.10 | 1,486,755 | +0.59(+0.53%) |
Mar 25, 2024 | 110.54 | 111.37 | 109.92 | 110.52 | 1,678,821 | +0.00(+0.00%) |
Mar 22, 2024 | 112.54 | 112.54 | 109.77 | 110.52 | 1,768,380 | -1.51(-1.35%) |
Mar 21, 2024 | 111.40 | 112.20 | 110.46 | 112.03 | 2,168,784 | +0.64(+0.57%) |
Mar 20, 2024 | 112.38 | 112.63 | 111.16 | 111.39 | 2,360,409 | -0.96(-0.85%) |
Mar 19, 2024 | 109.73 | 112.50 | 108.88 | 112.35 | 2,783,724 | +2.68(+2.44%) |
Mar 18, 2024 | 109.92 | 110.86 | 108.99 | 109.67 | 3,665,901 | -0.45(-0.41%) |
Mar 15, 2024 | 108.52 | 110.12 | 108.11 | 110.12 | 4,445,119 | +0.68(+0.62%) |
Mar 14, 2024 | 110.18 | 110.65 | 108.50 | 109.44 | 3,363,739 | -1.14(-1.04%) |
Mar 13, 2024 | 115.48 | 115.52 | 110.00 | 110.59 | 4,542,905 | -4.52(-3.93%) |
Mar 12, 2024 | 114.97 | 115.44 | 113.63 | 115.11 | 1,972,092 | +0.14(+0.12%) |
Mar 11, 2024 | 114.22 | 115.28 | 113.37 | 114.97 | 2,321,050 | +0.31(+0.27%) |
Mar 08, 2024 | 113.37 | 114.87 | 112.62 | 114.66 | 1,808,458 | +1.49(+1.32%) |
Mar 07, 2024 | 110.93 | 113.24 | 110.16 | 113.16 | 1,987,501 | +3.04(+2.76%) |
Mar 06, 2024 | 112.92 | 113.41 | 110.05 | 110.13 | 2,443,709 | -2.29(-2.04%) |
Mar 05, 2024 | 112.42 | 113.08 | 111.42 | 112.42 | 1,812,149 | +0.28(+0.25%) |
Mar 04, 2024 | 112.97 | 114.81 | 111.97 | 112.14 | 3,384,742 | -0.73(-0.64%) |
Mar 01, 2024 | 113.94 | 114.37 | 111.76 | 112.87 | 3,003,508 | +1.38(+1.24%) |
Feb 29, 2024 | 111.19 | 111.70 | 110.19 | 111.48 | 6,356,089 | +0.32(+0.29%) |
Feb 28, 2024 | 109.11 | 111.20 | 108.36 | 111.16 | 2,425,452 | +2.04(+1.87%) |
Feb 27, 2024 | 109.37 | 109.96 | 108.58 | 109.12 | 2,869,027 | -0.66(-0.60%) |
Feb 26, 2024 | 109.13 | 110.51 | 108.83 | 109.78 | 5,949,243 | +2.17(+2.02%) |
Feb 23, 2024 | 107.05 | 107.62 | 106.69 | 107.61 | 978,659 | +0.94(+0.88%) |
Feb 22, 2024 | 105.01 | 107.39 | 104.83 | 106.67 | 1,424,149 | +1.56(+1.49%) |
Feb 21, 2024 | 105.45 | 105.56 | 104.26 | 105.11 | 1,634,033 | +0.21(+0.20%) |
Feb 20, 2024 | 103.98 | 105.49 | 103.98 | 104.90 | 1,881,808 | +0.92(+0.88%) |
Feb 16, 2024 | 104.52 | 105.13 | 103.90 | 103.98 | 2,351,743 | -0.49(-0.47%) |
Feb 15, 2024 | 103.40 | 104.65 | 103.27 | 104.47 | 1,515,885 | +1.38(+1.34%) |
Feb 14, 2024 | 104.21 | 104.31 | 102.74 | 103.09 | 1,477,628 | -0.81(-0.78%) |
Feb 13, 2024 | 103.90 | 104.44 | 102.72 | 103.90 | 1,862,528 | +0.74(+0.71%) |
Feb 12, 2024 | 104.20 | 104.23 | 101.94 | 103.16 | 2,398,610 | -1.32(-1.27%) |
Feb 09, 2024 | 103.06 | 104.95 | 102.78 | 104.48 | 2,626,279 | +2.21(+2.16%) |
Feb 08, 2024 | 104.88 | 105.42 | 100.82 | 102.27 | 2,539,274 | -2.93(-2.78%) |
Feb 07, 2024 | 103.85 | 105.74 | 103.74 | 105.20 | 2,063,961 | +1.59(+1.54%) |
Feb 06, 2024 | 104.00 | 104.48 | 103.09 | 103.61 | 2,277,560 | +0.44(+0.42%) |
Feb 05, 2024 | 104.42 | 104.79 | 101.80 | 103.17 | 2,535,671 | +0.17(+0.16%) |
Feb 02, 2024 | 105.33 | 106.17 | 102.56 | 103.00 | 3,862,235 | -1.63(-1.56%) |
Feb 01, 2024 | 103.54 | 104.70 | 101.32 | 104.63 | 4,669,203 | -4.07(-3.75%) |
Jan 31, 2024 | 108.52 | 110.90 | 107.17 | 108.70 | 5,699,498 | +2.12(+1.99%) |
Jan 30, 2024 | 105.86 | 106.63 | 104.69 | 106.58 | 2,145,113 | +0.78(+0.73%) |
Jan 29, 2024 | 105.25 | 106.25 | 104.94 | 105.81 | 2,091,342 | +0.58(+0.55%) |
Jan 26, 2024 | 105.71 | 105.91 | 104.51 | 105.23 | 1,905,987 | -0.01(-0.01%) |
Jan 25, 2024 | 104.46 | 105.36 | 103.49 | 105.24 | 2,111,282 | +1.34(+1.29%) |
Jan 24, 2024 | 104.27 | 104.70 | 103.69 | 103.90 | 1,766,038 | -0.18(-0.17%) |
Jan 23, 2024 | 104.08 | 104.41 | 103.30 | 104.08 | 1,072,911 | -0.80(-0.76%) |
Jan 22, 2024 | 105.18 | 105.89 | 104.79 | 104.87 | 1,551,767 | -0.14(-0.13%) |
Jan 19, 2024 | 106.20 | 106.79 | 104.71 | 105.01 | 1,654,012 | -0.91(-0.86%) |
Jan 18, 2024 | 104.31 | 105.96 | 103.57 | 105.92 | 1,285,349 | +0.93(+0.88%) |
Jan 17, 2024 | 106.28 | 107.91 | 104.55 | 104.99 | 1,660,979 | -0.92(-0.86%) |
Jan 16, 2024 | 105.64 | 106.28 | 104.85 | 105.91 | 1,856,462 | +0.59(+0.56%) |
Jan 12, 2024 | 105.25 | 105.59 | 104.38 | 105.32 | 2,042,316 | +0.06(+0.06%) |
Jan 11, 2024 | 103.96 | 105.43 | 103.89 | 105.26 | 2,308,275 | +1.53(+1.48%) |
Jan 10, 2024 | 103.78 | 104.83 | 102.94 | 103.73 | 2,253,602 | +0.82(+0.79%) |
Jan 09, 2024 | 102.54 | 103.08 | 99.91 | 102.91 | 3,110,734 | -1.79(-1.71%) |
Jan 08, 2024 | 105.78 | 105.78 | 103.87 | 104.70 | 1,535,953 | -0.55(-0.52%) |
Jan 05, 2024 | 105.90 | 105.96 | 104.63 | 105.25 | 1,643,914 | +0.16(+0.15%) |
Jan 04, 2024 | 103.44 | 105.77 | 103.35 | 105.09 | 2,584,779 | +0.83(+0.79%) |
Jan 03, 2024 | 102.94 | 104.40 | 102.47 | 104.26 | 2,403,670 | +2.10(+2.06%) |
Jan 02, 2024 | 100.23 | 102.42 | 100.12 | 102.16 | 1,740,853 | +1.81(+1.81%) |
Dec 29, 2023 | 99.93 | 100.79 | 99.71 | 100.35 | 1,515,661 | +1.02(+1.02%) |
Dec 28, 2023 | 100.12 | 100.47 | 99.09 | 99.34 | 1,659,737 | -0.67(-0.67%) |
Dec 27, 2023 | 99.93 | 100.19 | 99.32 | 100.01 | 1,552,796 | -0.18(-0.18%) |
Dec 26, 2023 | 100.15 | 100.56 | 99.36 | 100.19 | 1,351,856 | -0.19(-0.19%) |
Dec 22, 2023 | 100.60 | 101.03 | 99.76 | 100.38 | 1,126,463 | +0.09(+0.09%) |
Dec 21, 2023 | 98.83 | 100.52 | 98.66 | 100.29 | 1,593,603 | +2.10(+2.14%) |
Dec 20, 2023 | 100.22 | 100.22 | 98.10 | 98.19 | 2,366,745 | -2.01(-2.01%) |
Dec 19, 2023 | 100.48 | 100.75 | 99.82 | 100.20 | 2,198,269 | +0.03(+0.03%) |
Dec 18, 2023 | 100.67 | 101.34 | 99.56 | 100.17 | 2,747,820 | +0.62(+0.63%) |
Dec 15, 2023 | 101.09 | 101.26 | 97.41 | 99.54 | 7,363,190 | -2.18(-2.14%) |
Dec 14, 2023 | 103.02 | 103.23 | 99.61 | 101.72 | 5,312,230 | -5.31(-4.96%) |
Dec 13, 2023 | 106.78 | 107.83 | 106.32 | 107.03 | 2,315,958 | +0.12(+0.11%) |
Dec 12, 2023 | 106.26 | 107.39 | 105.72 | 106.91 | 1,533,509 | +0.95(+0.90%) |
Dec 11, 2023 | 106.27 | 106.70 | 105.51 | 105.96 | 1,385,618 | +0.14(+0.13%) |
Dec 08, 2023 | 105.69 | 106.02 | 104.67 | 105.82 | 1,256,865 | +0.45(+0.42%) |
Dec 07, 2023 | 105.10 | 105.40 | 104.23 | 105.38 | 1,766,446 | +0.50(+0.48%) |
Dec 06, 2023 | 105.93 | 105.93 | 103.92 | 104.87 | 1,474,517 | -1.26(-1.19%) |
Dec 05, 2023 | 106.31 | 107.01 | 105.78 | 106.13 | 1,616,361 | -0.32(-0.30%) |
Dec 04, 2023 | 105.69 | 106.55 | 105.50 | 106.45 | 1,791,831 | +0.30(+0.28%) |
Dec 01, 2023 | 105.99 | 106.84 | 105.96 | 106.15 | 1,632,838 | +0.08(+0.07%) |
Nov 30, 2023 | 104.02 | 106.15 | 103.86 | 106.07 | 2,972,383 | +1.76(+1.69%) |
Nov 29, 2023 | 104.99 | 105.10 | 103.94 | 104.31 | 1,477,655 | -0.85(-0.81%) |
Nov 28, 2023 | 105.75 | 106.14 | 104.97 | 105.16 | 1,044,658 | -0.49(-0.46%) |
Nov 27, 2023 | 105.27 | 105.89 | 105.10 | 105.65 | 1,526,806 | +0.38(+0.36%) |
Nov 24, 2023 | 104.85 | 105.41 | 104.70 | 105.27 | 536,517 | +0.39(+0.37%) |
Nov 22, 2023 | 104.79 | 105.35 | 104.26 | 104.88 | 1,387,574 | +0.36(+0.34%) |
Nov 21, 2023 | 104.34 | 105.22 | 103.75 | 104.53 | 2,179,110 | +0.26(+0.25%) |
Nov 20, 2023 | 101.94 | 104.81 | 101.94 | 104.27 | 2,105,973 | +1.85(+1.81%) |
Nov 17, 2023 | 102.74 | 102.97 | 101.97 | 102.42 | 2,718,659 | +0.09(+0.09%) |
Nov 16, 2023 | 101.38 | 103.27 | 101.27 | 102.33 | 1,610,771 | +1.49(+1.47%) |
Nov 15, 2023 | 101.88 | 102.50 | 99.97 | 100.84 | 3,727,487 | -1.09(-1.07%) |
Nov 14, 2023 | 103.36 | 103.61 | 101.07 | 101.93 | 2,866,320 | -2.02(-1.94%) |
Nov 13, 2023 | 103.59 | 104.51 | 103.17 | 103.95 | 1,767,599 | +0.81(+0.79%) |
Nov 10, 2023 | 102.11 | 103.61 | 102.06 | 103.14 | 1,769,533 | +1.30(+1.27%) |
Nov 09, 2023 | 101.22 | 102.43 | 101.00 | 101.84 | 1,916,883 | +0.53(+0.53%) |
Nov 08, 2023 | 102.05 | 102.53 | 100.67 | 101.31 | 2,174,365 | -0.72(-0.71%) |
Nov 07, 2023 | 100.79 | 102.33 | 100.37 | 102.03 | 2,835,133 | +1.33(+1.32%) |
Nov 06, 2023 | 98.56 | 101.14 | 97.86 | 100.70 | 2,636,913 | +1.44(+1.45%) |
Nov 03, 2023 | 95.36 | 101.49 | 95.20 | 99.27 | 5,343,421 | +6.37(+6.86%) |
Nov 02, 2023 | 92.05 | 92.99 | 90.29 | 92.90 | 2,854,389 | +0.20(+0.21%) |