Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.01 | 104.01 | 102.41 | 103.09 | 701,307 | -0.46(-0.44%) |
May 16, 2024 | 101.74 | 104.38 | 101.60 | 103.55 | 1,442,519 | +2.47(+2.45%) |
May 15, 2024 | 102.77 | 103.32 | 100.74 | 101.08 | 1,603,550 | -1.69(-1.64%) |
May 14, 2024 | 107.14 | 107.28 | 102.71 | 102.77 | 2,009,030 | -4.14(-3.88%) |
May 13, 2024 | 105.84 | 107.33 | 105.58 | 106.91 | 1,555,249 | +1.57(+1.49%) |
May 10, 2024 | 105.19 | 105.44 | 103.31 | 105.34 | 1,176,639 | +0.64(+0.61%) |
May 09, 2024 | 104.89 | 105.62 | 103.98 | 104.70 | 1,220,361 | +0.03(+0.03%) |
May 08, 2024 | 103.18 | 105.23 | 103.18 | 104.67 | 1,063,966 | +1.00(+0.97%) |
May 07, 2024 | 102.29 | 104.14 | 102.13 | 103.67 | 1,032,338 | +2.08(+2.04%) |
May 06, 2024 | 100.08 | 101.64 | 100.08 | 101.59 | 689,480 | +1.10(+1.10%) |
May 03, 2024 | 100.74 | 101.23 | 99.64 | 100.49 | 1,001,994 | -0.21(-0.21%) |
May 02, 2024 | 100.98 | 101.43 | 100.02 | 100.70 | 1,008,013 | +0.41(+0.41%) |
May 01, 2024 | 100.95 | 102.25 | 100.23 | 100.29 | 1,589,642 | -0.81(-0.80%) |
Apr 30, 2024 | 102.62 | 102.62 | 100.04 | 101.10 | 1,486,435 | -1.71(-1.66%) |
Apr 29, 2024 | 102.18 | 102.88 | 101.34 | 102.81 | 1,254,405 | +0.75(+0.73%) |
Apr 26, 2024 | 103.19 | 103.26 | 101.21 | 102.06 | 1,405,201 | -1.32(-1.28%) |
Apr 25, 2024 | 105.71 | 106.13 | 102.10 | 103.38 | 2,009,771 | -1.72(-1.64%) |
Apr 24, 2024 | 104.31 | 106.59 | 101.75 | 105.10 | 3,653,693 | -3.81(-3.49%) |
Apr 23, 2024 | 108.52 | 109.29 | 107.34 | 108.91 | 2,072,956 | -0.13(-0.12%) |
Apr 22, 2024 | 108.81 | 109.44 | 108.04 | 109.03 | 1,609,483 | +0.23(+0.21%) |
Apr 19, 2024 | 106.23 | 109.55 | 105.69 | 108.81 | 2,642,304 | +2.99(+2.83%) |
Apr 18, 2024 | 104.94 | 105.95 | 104.41 | 105.81 | 1,350,098 | +1.08(+1.03%) |
Apr 17, 2024 | 104.33 | 104.91 | 103.76 | 104.73 | 2,042,089 | +1.46(+1.41%) |
Apr 16, 2024 | 103.32 | 103.63 | 102.24 | 103.27 | 1,406,058 | +0.02(+0.02%) |
Apr 15, 2024 | 104.17 | 104.90 | 102.49 | 103.25 | 983,910 | +0.16(+0.15%) |
Apr 12, 2024 | 104.99 | 105.56 | 103.04 | 103.09 | 1,546,580 | -2.14(-2.03%) |
Apr 11, 2024 | 107.02 | 107.08 | 104.87 | 105.23 | 1,253,838 | -1.71(-1.60%) |
Apr 10, 2024 | 105.71 | 107.06 | 105.11 | 106.94 | 1,199,894 | +0.58(+0.54%) |
Apr 09, 2024 | 105.75 | 107.01 | 105.27 | 106.36 | 1,244,482 | +0.54(+0.51%) |
Apr 08, 2024 | 106.39 | 106.86 | 105.41 | 105.83 | 1,010,086 | -0.34(-0.32%) |
Apr 05, 2024 | 104.62 | 106.40 | 104.27 | 106.16 | 1,268,741 | +1.37(+1.31%) |
Apr 04, 2024 | 103.82 | 105.81 | 103.11 | 104.79 | 1,495,543 | +1.72(+1.67%) |
Apr 03, 2024 | 103.11 | 103.35 | 102.06 | 103.07 | 1,064,234 | -0.15(-0.14%) |
Apr 02, 2024 | 101.66 | 103.44 | 101.63 | 103.22 | 1,527,489 | +1.60(+1.57%) |
Apr 01, 2024 | 102.26 | 102.73 | 101.34 | 101.62 | 1,079,890 | -0.23(-0.22%) |
Mar 28, 2024 | 101.74 | 102.34 | 102.33 | 101.85 | 1,366,258 | +0.10(+0.10%) |
Mar 27, 2024 | 99.90 | 101.96 | 99.56 | 101.75 | 1,722,945 | +2.54(+2.56%) |
Mar 26, 2024 | 99.56 | 99.58 | 98.28 | 99.21 | 1,161,852 | -0.08(-0.08%) |
Mar 25, 2024 | 98.85 | 99.98 | 98.70 | 99.29 | 1,066,112 | +0.72(+0.73%) |
Mar 22, 2024 | 99.75 | 99.89 | 97.91 | 98.57 | 1,350,235 | -0.88(-0.89%) |
Mar 21, 2024 | 97.45 | 99.71 | 96.83 | 99.46 | 2,088,226 | +2.68(+2.77%) |
Mar 20, 2024 | 96.37 | 97.18 | 95.90 | 96.77 | 1,171,897 | -0.35(-0.36%) |
Mar 19, 2024 | 96.26 | 97.16 | 95.71 | 97.12 | 1,563,403 | +1.06(+1.11%) |
Mar 18, 2024 | 94.15 | 96.40 | 93.82 | 96.06 | 1,831,986 | +1.12(+1.18%) |
Mar 15, 2024 | 93.39 | 95.36 | 93.39 | 94.94 | 6,332,383 | +1.34(+1.43%) |
Mar 14, 2024 | 93.89 | 94.02 | 92.38 | 93.60 | 1,925,453 | -0.56(-0.59%) |
Mar 13, 2024 | 93.60 | 95.21 | 92.99 | 94.15 | 2,443,934 | +1.09(+1.17%) |
Mar 12, 2024 | 93.54 | 93.91 | 92.61 | 93.06 | 1,390,190 | -0.14(-0.15%) |
Mar 11, 2024 | 91.66 | 93.87 | 91.66 | 93.20 | 1,501,440 | +1.60(+1.75%) |
Mar 08, 2024 | 91.91 | 93.13 | 90.82 | 91.60 | 1,232,423 | -0.29(-0.31%) |
Mar 07, 2024 | 91.79 | 92.67 | 91.23 | 91.89 | 1,836,190 | +0.61(+0.66%) |
Mar 06, 2024 | 90.85 | 92.31 | 90.56 | 91.28 | 1,517,202 | +0.44(+0.48%) |
Mar 05, 2024 | 89.69 | 91.90 | 89.48 | 90.84 | 1,662,021 | +1.34(+1.50%) |
Mar 04, 2024 | 91.82 | 92.37 | 88.76 | 89.50 | 2,026,911 | -3.00(-3.24%) |
Mar 01, 2024 | 93.80 | 93.88 | 92.26 | 92.50 | 1,810,865 | -1.25(-1.34%) |
Feb 29, 2024 | 93.61 | 93.88 | 92.02 | 93.75 | 2,316,515 | +0.63(+0.67%) |
Feb 28, 2024 | 92.45 | 93.30 | 91.76 | 93.13 | 1,203,725 | +0.62(+0.67%) |
Feb 27, 2024 | 93.01 | 93.52 | 92.35 | 92.51 | 1,273,823 | -0.08(-0.09%) |
Feb 26, 2024 | 93.23 | 93.23 | 91.85 | 92.59 | 1,079,636 | -0.45(-0.48%) |
Feb 23, 2024 | 93.27 | 94.21 | 92.99 | 93.04 | 1,828,847 | -0.58(-0.62%) |
Feb 22, 2024 | 92.03 | 93.94 | 91.25 | 93.62 | 2,278,033 | +1.16(+1.26%) |
Feb 21, 2024 | 91.30 | 92.57 | 90.70 | 92.45 | 1,855,147 | +1.38(+1.52%) |
Feb 20, 2024 | 90.55 | 91.55 | 90.23 | 91.07 | 2,068,893 | -0.01(-0.01%) |
Feb 16, 2024 | 90.02 | 91.19 | 89.62 | 91.08 | 1,670,395 | +1.01(+1.13%) |
Feb 15, 2024 | 88.13 | 90.10 | 87.77 | 90.07 | 2,401,407 | +1.79(+2.03%) |
Feb 14, 2024 | 87.45 | 88.49 | 87.28 | 88.28 | 1,875,606 | +0.88(+1.00%) |
Feb 13, 2024 | 88.60 | 89.64 | 87.00 | 87.40 | 2,249,374 | -2.02(-2.26%) |
Feb 12, 2024 | 87.24 | 89.75 | 87.24 | 89.42 | 2,296,191 | +2.11(+2.42%) |
Feb 09, 2024 | 86.24 | 87.43 | 85.61 | 87.31 | 2,728,048 | +2.01(+2.36%) |
Feb 08, 2024 | 86.81 | 87.06 | 84.92 | 85.30 | 2,354,022 | -1.43(-1.65%) |
Feb 07, 2024 | 86.07 | 90.02 | 84.91 | 86.73 | 3,660,750 | -2.05(-2.31%) |
Feb 06, 2024 | 88.16 | 89.51 | 87.99 | 88.78 | 2,228,697 | +1.02(+1.16%) |
Feb 05, 2024 | 88.46 | 89.19 | 87.56 | 87.77 | 1,880,373 | -1.45(-1.62%) |
Feb 02, 2024 | 88.94 | 89.71 | 88.19 | 89.21 | 1,390,119 | +0.07(+0.08%) |
Feb 01, 2024 | 87.93 | 89.24 | 87.78 | 89.15 | 1,468,661 | +2.28(+2.62%) |
Jan 31, 2024 | 88.55 | 88.76 | 86.85 | 86.87 | 1,336,193 | -2.18(-2.45%) |
Jan 30, 2024 | 87.81 | 89.26 | 86.66 | 89.05 | 1,736,807 | +1.27(+1.45%) |
Jan 29, 2024 | 87.42 | 87.98 | 86.77 | 87.77 | 1,624,558 | +0.70(+0.80%) |
Jan 26, 2024 | 87.76 | 88.13 | 86.64 | 87.07 | 1,489,381 | -0.15(-0.17%) |
Jan 25, 2024 | 88.55 | 88.97 | 86.83 | 87.22 | 1,539,011 | -0.65(-0.74%) |
Jan 24, 2024 | 89.17 | 89.64 | 87.61 | 87.87 | 1,769,280 | -1.06(-1.19%) |
Jan 23, 2024 | 88.04 | 89.45 | 87.73 | 88.93 | 2,050,682 | +1.40(+1.60%) |
Jan 22, 2024 | 89.41 | 90.91 | 87.18 | 87.53 | 4,399,457 | -3.87(-4.23%) |
Jan 19, 2024 | 92.83 | 92.94 | 91.33 | 91.39 | 1,827,732 | -1.40(-1.51%) |
Jan 18, 2024 | 93.08 | 93.49 | 91.89 | 92.79 | 1,021,074 | -0.39(-0.42%) |
Jan 17, 2024 | 93.09 | 94.20 | 92.81 | 93.19 | 922,409 | -0.30(-0.32%) |
Jan 16, 2024 | 92.94 | 93.67 | 92.01 | 93.48 | 1,360,651 | -0.09(-0.09%) |
Jan 12, 2024 | 94.75 | 95.07 | 93.45 | 93.57 | 1,240,946 | -0.42(-0.45%) |
Jan 11, 2024 | 93.37 | 94.45 | 93.16 | 94.00 | 1,464,541 | +0.40(+0.43%) |
Jan 10, 2024 | 94.65 | 94.65 | 92.71 | 93.59 | 2,252,454 | -1.74(-1.82%) |
Jan 09, 2024 | 97.36 | 97.57 | 94.77 | 95.33 | 1,654,578 | -2.46(-2.51%) |
Jan 08, 2024 | 96.06 | 97.82 | 94.89 | 97.78 | 1,774,776 | +1.12(+1.16%) |
Jan 05, 2024 | 97.48 | 98.47 | 95.12 | 96.66 | 2,082,058 | -0.92(-0.94%) |
Jan 04, 2024 | 99.35 | 99.35 | 97.10 | 97.58 | 1,692,217 | -1.30(-1.32%) |
Jan 03, 2024 | 99.79 | 100.25 | 98.64 | 98.88 | 1,247,791 | -1.21(-1.21%) |
Jan 02, 2024 | 99.55 | 100.72 | 99.55 | 100.09 | 990,342 | +0.54(+0.55%) |
Dec 29, 2023 | 100.15 | 100.15 | 98.94 | 99.55 | 756,329 | -0.66(-0.66%) |
Dec 28, 2023 | 101.22 | 101.28 | 99.66 | 100.21 | 881,932 | -0.38(-0.38%) |
Dec 27, 2023 | 100.65 | 100.90 | 100.14 | 100.59 | 674,710 | -0.47(-0.47%) |
Dec 26, 2023 | 100.50 | 101.72 | 99.89 | 101.07 | 491,745 | +0.84(+0.84%) |
Dec 22, 2023 | 99.83 | 101.32 | 99.42 | 100.23 | 751,481 | +0.40(+0.41%) |
Dec 21, 2023 | 100.18 | 100.53 | 98.77 | 99.83 | 1,480,783 | -0.34(-0.34%) |
Dec 20, 2023 | 103.05 | 103.05 | 100.09 | 100.17 | 1,141,191 | -3.64(-3.51%) |
Dec 19, 2023 | 103.22 | 104.09 | 102.49 | 103.81 | 1,516,890 | +1.52(+1.48%) |
Dec 18, 2023 | 103.67 | 103.72 | 101.76 | 102.29 | 1,973,823 | -1.03(-1.00%) |
Dec 15, 2023 | 103.85 | 104.31 | 102.34 | 103.33 | 2,775,771 | -0.52(-0.50%) |
Dec 14, 2023 | 104.53 | 105.40 | 103.16 | 103.85 | 1,521,293 | +0.18(+0.17%) |
Dec 13, 2023 | 101.98 | 103.90 | 99.47 | 103.67 | 1,638,836 | +0.74(+0.72%) |
Dec 12, 2023 | 104.12 | 104.12 | 102.37 | 102.93 | 1,118,784 | -0.61(-0.59%) |
Dec 11, 2023 | 103.17 | 104.05 | 102.17 | 103.54 | 971,528 | +0.49(+0.48%) |
Dec 08, 2023 | 102.77 | 103.95 | 102.38 | 103.05 | 710,748 | +0.39(+0.38%) |
Dec 07, 2023 | 102.42 | 103.88 | 101.37 | 102.66 | 1,207,774 | -0.11(-0.11%) |
Dec 06, 2023 | 104.46 | 105.02 | 102.29 | 102.76 | 1,228,337 | -1.86(-1.78%) |
Dec 05, 2023 | 106.13 | 106.13 | 104.61 | 104.63 | 1,076,106 | -1.62(-1.52%) |
Dec 04, 2023 | 106.95 | 108.39 | 105.67 | 106.25 | 1,242,583 | -1.45(-1.35%) |