Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 103.49 | 103.64 | 102.60 | 102.67 | 2,778,690 | -0.35(-0.34%) |
May 09, 2024 | 102.25 | 103.05 | 102.00 | 103.02 | 2,995,737 | +0.64(+0.63%) |
May 08, 2024 | 102.43 | 102.64 | 101.67 | 102.38 | 3,497,933 | +0.12(+0.12%) |
May 07, 2024 | 101.00 | 102.36 | 100.30 | 102.26 | 5,230,045 | +1.84(+1.83%) |
May 06, 2024 | 100.49 | 100.74 | 99.85 | 100.42 | 3,081,446 | +0.16(+0.16%) |
May 03, 2024 | 99.85 | 100.34 | 99.10 | 100.26 | 4,338,462 | +0.95(+0.96%) |
May 02, 2024 | 100.00 | 100.08 | 98.58 | 99.31 | 2,808,054 | -0.47(-0.47%) |
May 01, 2024 | 97.95 | 100.56 | 97.49 | 99.78 | 4,861,956 | +1.52(+1.55%) |
Apr 30, 2024 | 98.29 | 98.94 | 97.65 | 98.26 | 2,565,866 | -0.47(-0.48%) |
Apr 29, 2024 | 98.25 | 99.08 | 98.21 | 98.73 | 2,125,077 | +1.02(+1.04%) |
Apr 26, 2024 | 99.00 | 99.22 | 97.62 | 97.71 | 1,994,793 | -1.32(-1.33%) |
Apr 25, 2024 | 98.84 | 99.61 | 98.01 | 99.03 | 2,540,755 | +0.07(+0.07%) |
Apr 24, 2024 | 97.51 | 99.19 | 96.68 | 98.96 | 2,652,630 | +0.76(+0.77%) |
Apr 23, 2024 | 98.11 | 99.05 | 97.90 | 98.20 | 2,148,947 | +0.08(+0.08%) |
Apr 22, 2024 | 98.13 | 98.50 | 97.70 | 98.12 | 2,938,060 | -0.12(-0.12%) |
Apr 19, 2024 | 96.10 | 98.41 | 95.98 | 98.24 | 4,259,041 | +2.31(+2.41%) |
Apr 18, 2024 | 94.91 | 96.03 | 94.21 | 95.93 | 2,639,310 | +1.43(+1.51%) |
Apr 17, 2024 | 93.57 | 94.75 | 93.20 | 94.50 | 1,768,065 | +1.63(+1.76%) |
Apr 16, 2024 | 94.00 | 94.00 | 92.75 | 92.87 | 2,669,077 | -1.26(-1.34%) |
Apr 15, 2024 | 95.45 | 95.63 | 93.68 | 94.13 | 2,623,060 | -0.77(-0.81%) |
Apr 12, 2024 | 95.64 | 95.92 | 94.61 | 94.90 | 2,279,786 | -0.39(-0.41%) |
Apr 11, 2024 | 96.22 | 96.23 | 94.51 | 95.29 | 2,116,172 | -0.12(-0.13%) |
Apr 10, 2024 | 95.71 | 96.08 | 94.51 | 95.41 | 2,475,495 | -1.91(-1.96%) |
Apr 09, 2024 | 96.70 | 97.49 | 96.11 | 97.32 | 2,470,151 | +1.01(+1.05%) |
Apr 08, 2024 | 95.63 | 96.55 | 95.54 | 96.31 | 2,348,509 | +0.40(+0.42%) |
Apr 05, 2024 | 95.72 | 96.20 | 95.16 | 95.91 | 2,525,333 | -0.21(-0.22%) |
Apr 04, 2024 | 96.74 | 96.87 | 95.19 | 96.12 | 2,693,882 | +0.15(+0.16%) |
Apr 03, 2024 | 96.50 | 96.61 | 95.84 | 95.97 | 2,278,094 | -0.57(-0.59%) |
Apr 02, 2024 | 96.14 | 97.36 | 95.46 | 96.54 | 2,305,611 | +0.47(+0.49%) |
Apr 01, 2024 | 96.50 | 96.59 | 95.38 | 96.07 | 1,859,634 | -0.64(-0.66%) |
Mar 28, 2024 | 96.14 | 96.85 | 96.71 | 96.71 | 2,771,314 | +0.62(+0.65%) |
Mar 27, 2024 | 94.10 | 96.13 | 94.03 | 96.09 | 3,165,147 | +2.42(+2.58%) |
Mar 26, 2024 | 94.80 | 95.07 | 93.57 | 93.67 | 2,823,083 | -1.17(-1.23%) |
Mar 25, 2024 | 94.88 | 95.16 | 94.39 | 94.84 | 2,015,465 | +0.23(+0.24%) |
Mar 22, 2024 | 95.55 | 95.73 | 94.56 | 94.61 | 2,308,625 | -0.35(-0.37%) |
Mar 21, 2024 | 95.49 | 96.05 | 94.93 | 94.96 | 2,744,933 | -0.45(-0.47%) |
Mar 20, 2024 | 95.00 | 95.72 | 94.58 | 95.41 | 2,682,268 | +0.27(+0.28%) |
Mar 19, 2024 | 95.26 | 95.59 | 94.55 | 95.14 | 2,522,225 | +0.20(+0.21%) |
Mar 18, 2024 | 94.85 | 95.23 | 94.11 | 94.94 | 2,736,737 | +0.23(+0.24%) |
Mar 15, 2024 | 94.36 | 95.66 | 94.36 | 94.71 | 6,430,762 | -0.34(-0.36%) |
Mar 14, 2024 | 95.40 | 95.82 | 94.34 | 95.05 | 3,540,997 | -0.45(-0.47%) |
Mar 13, 2024 | 95.50 | 96.30 | 95.41 | 95.50 | 3,519,188 | +0.49(+0.52%) |
Mar 12, 2024 | 95.39 | 96.25 | 94.69 | 95.01 | 2,878,125 | -0.83(-0.87%) |
Mar 11, 2024 | 94.82 | 95.89 | 94.50 | 95.84 | 1,967,082 | +0.90(+0.95%) |
Mar 08, 2024 | 94.48 | 95.12 | 93.80 | 94.94 | 2,266,657 | +0.46(+0.49%) |
Mar 07, 2024 | 94.91 | 95.13 | 94.23 | 94.48 | 2,610,217 | +0.41(+0.44%) |
Mar 06, 2024 | 93.47 | 94.32 | 92.97 | 94.07 | 4,229,270 | +1.38(+1.49%) |
Mar 05, 2024 | 92.78 | 94.27 | 92.33 | 92.69 | 3,678,720 | +0.27(+0.29%) |
Mar 04, 2024 | 90.22 | 92.56 | 90.22 | 92.42 | 3,724,583 | +1.56(+1.72%) |
Mar 01, 2024 | 91.75 | 91.88 | 90.09 | 90.86 | 3,367,635 | -0.97(-1.06%) |
Feb 29, 2024 | 91.06 | 92.08 | 90.76 | 91.83 | 5,245,495 | +1.09(+1.20%) |
Feb 28, 2024 | 90.75 | 91.25 | 90.43 | 90.74 | 3,255,382 | -0.11(-0.12%) |
Feb 27, 2024 | 90.64 | 91.33 | 90.45 | 90.85 | 2,962,917 | +0.20(+0.22%) |
Feb 26, 2024 | 92.47 | 92.57 | 90.52 | 90.65 | 3,797,360 | -2.08(-2.24%) |
Feb 23, 2024 | 92.40 | 93.33 | 91.92 | 92.73 | 2,494,545 | +0.60(+0.65%) |
Feb 22, 2024 | 92.29 | 92.59 | 91.30 | 92.13 | 4,131,535 | -0.86(-0.92%) |
Feb 21, 2024 | 92.20 | 93.28 | 92.02 | 92.99 | 2,781,539 | +1.05(+1.14%) |
Feb 20, 2024 | 92.00 | 92.78 | 91.51 | 91.94 | 2,590,672 | +0.06(+0.07%) |
Feb 16, 2024 | 92.07 | 92.33 | 91.10 | 91.88 | 4,120,823 | -0.48(-0.52%) |
Feb 15, 2024 | 90.73 | 92.41 | 90.53 | 92.36 | 2,951,996 | +2.05(+2.26%) |
Feb 14, 2024 | 90.28 | 90.96 | 89.91 | 90.31 | 3,097,118 | -0.27(-0.29%) |
Feb 13, 2024 | 91.57 | 91.89 | 89.29 | 90.58 | 3,466,928 | -1.03(-1.12%) |
Feb 12, 2024 | 90.53 | 91.81 | 90.15 | 91.61 | 3,970,468 | +0.95(+1.05%) |
Feb 09, 2024 | 91.22 | 91.69 | 90.60 | 90.66 | 4,695,582 | -0.95(-1.04%) |
Feb 08, 2024 | 93.68 | 94.13 | 90.44 | 91.61 | 5,643,927 | -2.82(-2.98%) |
Feb 07, 2024 | 94.40 | 94.54 | 93.72 | 94.43 | 2,498,856 | +0.44(+0.46%) |
Feb 06, 2024 | 94.02 | 94.34 | 93.69 | 93.99 | 2,196,446 | -0.19(-0.20%) |
Feb 05, 2024 | 94.43 | 95.00 | 93.70 | 94.18 | 3,178,287 | -0.96(-1.01%) |
Feb 02, 2024 | 95.76 | 96.01 | 94.44 | 95.14 | 2,548,043 | -1.55(-1.61%) |
Feb 01, 2024 | 94.28 | 96.75 | 93.69 | 96.69 | 2,777,021 | +1.94(+2.05%) |
Jan 31, 2024 | 95.02 | 95.90 | 94.23 | 94.75 | 3,720,266 | +0.30(+0.31%) |
Jan 30, 2024 | 94.62 | 95.04 | 93.71 | 94.46 | 3,237,666 | -0.24(-0.25%) |
Jan 29, 2024 | 94.95 | 95.10 | 94.24 | 94.70 | 3,184,744 | -0.10(-0.10%) |
Jan 26, 2024 | 94.56 | 95.22 | 94.17 | 94.79 | 3,594,513 | +0.14(+0.15%) |
Jan 25, 2024 | 94.48 | 94.71 | 93.38 | 94.66 | 2,495,082 | +1.18(+1.26%) |
Jan 24, 2024 | 94.96 | 95.06 | 93.09 | 93.48 | 3,913,768 | -1.06(-1.12%) |
Jan 23, 2024 | 93.94 | 94.86 | 93.94 | 94.54 | 2,941,870 | +0.54(+0.58%) |
Jan 22, 2024 | 94.53 | 95.21 | 93.64 | 93.99 | 2,493,501 | -0.49(-0.52%) |
Jan 19, 2024 | 95.22 | 95.22 | 94.13 | 94.49 | 2,998,715 | -0.30(-0.31%) |
Jan 18, 2024 | 95.49 | 95.50 | 94.29 | 94.78 | 2,481,525 | -0.96(-1.00%) |
Jan 17, 2024 | 96.54 | 97.58 | 94.89 | 95.74 | 3,309,894 | -1.19(-1.22%) |
Jan 16, 2024 | 96.76 | 97.84 | 96.47 | 96.93 | 3,567,102 | -0.43(-0.44%) |
Jan 12, 2024 | 96.62 | 97.67 | 96.21 | 97.36 | 2,823,579 | +1.30(+1.35%) |
Jan 11, 2024 | 97.90 | 97.90 | 95.75 | 96.06 | 3,097,979 | -2.11(-2.15%) |
Jan 10, 2024 | 98.38 | 98.79 | 97.99 | 98.17 | 3,110,031 | +0.19(+0.19%) |
Jan 09, 2024 | 97.64 | 98.27 | 97.42 | 97.98 | 2,047,906 | -0.30(-0.30%) |
Jan 08, 2024 | 97.28 | 98.32 | 96.96 | 98.27 | 2,481,280 | +0.84(+0.86%) |
Jan 05, 2024 | 97.38 | 97.64 | 96.48 | 97.43 | 2,216,994 | +0.05(+0.05%) |
Jan 04, 2024 | 97.89 | 98.24 | 97.25 | 97.38 | 2,450,432 | -0.29(-0.29%) |
Jan 03, 2024 | 96.83 | 97.78 | 96.40 | 97.67 | 3,729,291 | +0.96(+0.99%) |