Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 108.37 | 108.64 | 108.16 | 108.35 | 46,061 | +0.32(+0.30%) |
May 09, 2024 | 107.46 | 108.06 | 107.43 | 108.03 | 161,127 | +0.63(+0.59%) |
May 08, 2024 | 107.07 | 107.45 | 106.85 | 107.40 | 63,673 | +0.05(+0.05%) |
May 07, 2024 | 107.31 | 107.66 | 107.30 | 107.35 | 40,027 | +0.18(+0.17%) |
May 06, 2024 | 106.68 | 107.17 | 106.68 | 107.17 | 44,781 | +0.95(+0.89%) |
May 03, 2024 | 106.33 | 106.44 | 105.76 | 106.22 | 75,054 | +1.30(+1.24%) |
May 02, 2024 | 104.74 | 105.08 | 103.97 | 104.92 | 40,915 | +1.10(+1.06%) |
May 01, 2024 | 104.18 | 105.47 | 103.80 | 103.82 | 68,648 | -0.57(-0.55%) |
Apr 30, 2024 | 105.61 | 105.95 | 104.39 | 104.39 | 60,443 | -1.42(-1.34%) |
Apr 29, 2024 | 105.76 | 105.95 | 105.40 | 105.81 | 47,995 | +0.44(+0.42%) |
Apr 26, 2024 | 104.91 | 105.78 | 104.78 | 105.37 | 56,727 | +0.96(+0.92%) |
Apr 25, 2024 | 103.71 | 104.64 | 103.31 | 104.41 | 53,987 | -0.28(-0.27%) |
Apr 24, 2024 | 104.57 | 104.98 | 104.20 | 104.69 | 55,153 | +0.20(+0.19%) |
Apr 23, 2024 | 103.70 | 104.59 | 103.59 | 104.49 | 50,174 | +1.29(+1.25%) |
Apr 22, 2024 | 102.94 | 103.69 | 102.45 | 103.20 | 44,839 | +0.79(+0.77%) |
Apr 19, 2024 | 102.98 | 103.26 | 102.20 | 102.41 | 69,167 | -0.68(-0.66%) |
Apr 18, 2024 | 103.53 | 103.96 | 102.95 | 103.09 | 62,527 | -0.27(-0.26%) |
Apr 17, 2024 | 104.51 | 104.51 | 103.17 | 103.36 | 64,758 | -0.70(-0.67%) |
Apr 16, 2024 | 104.38 | 104.62 | 103.80 | 104.06 | 115,693 | -0.17(-0.16%) |
Apr 15, 2024 | 106.39 | 106.47 | 104.02 | 104.23 | 144,582 | -1.30(-1.23%) |
Apr 12, 2024 | 106.31 | 106.42 | 105.26 | 105.53 | 60,557 | -1.51(-1.41%) |
Apr 11, 2024 | 106.83 | 107.38 | 106.11 | 107.04 | 41,793 | +0.42(+0.39%) |
Apr 10, 2024 | 106.57 | 107.03 | 106.22 | 106.62 | 66,717 | -1.44(-1.33%) |
Apr 09, 2024 | 108.12 | 108.12 | 106.97 | 108.06 | 83,891 | +0.36(+0.33%) |
Apr 08, 2024 | 107.68 | 107.94 | 107.55 | 107.70 | 55,501 | +0.23(+0.21%) |
Apr 05, 2024 | 106.79 | 107.83 | 106.79 | 107.47 | 53,255 | +0.92(+0.86%) |
Apr 04, 2024 | 108.60 | 108.77 | 106.55 | 106.55 | 58,116 | -1.28(-1.19%) |
Apr 03, 2024 | 107.61 | 108.26 | 107.59 | 107.83 | 117,206 | -0.08(-0.07%) |
Apr 02, 2024 | 107.94 | 107.99 | 107.52 | 107.91 | 92,021 | -0.86(-0.79%) |
Apr 01, 2024 | 109.31 | 109.34 | 108.59 | 108.77 | 141,919 | -0.40(-0.37%) |
Mar 28, 2024 | 109.08 | 109.50 | 109.08 | 109.17 | 63,037 | +0.03(+0.03%) |
Mar 27, 2024 | 108.76 | 109.14 | 108.40 | 109.14 | 74,613 | +0.93(+0.86%) |
Mar 26, 2024 | 108.70 | 108.71 | 108.11 | 108.21 | 42,758 | -0.13(-0.12%) |
Mar 25, 2024 | 108.49 | 108.63 | 108.34 | 108.34 | 73,143 | -0.47(-0.43%) |
Mar 22, 2024 | 109.12 | 109.23 | 108.72 | 108.81 | 36,012 | -0.20(-0.18%) |
Mar 21, 2024 | 109.05 | 109.43 | 108.93 | 109.01 | 55,381 | +0.60(+0.55%) |
Mar 20, 2024 | 107.67 | 108.51 | 107.41 | 108.41 | 72,223 | +0.84(+0.78%) |
Mar 19, 2024 | 106.71 | 107.62 | 106.60 | 107.57 | 56,247 | +0.68(+0.63%) |
Mar 18, 2024 | 107.00 | 107.32 | 106.81 | 106.89 | 45,378 | +0.75(+0.70%) |
Mar 15, 2024 | 106.09 | 106.57 | 105.95 | 106.15 | 66,052 | -0.75(-0.70%) |
Mar 14, 2024 | 107.48 | 107.52 | 106.24 | 106.89 | 65,996 | -0.57(-0.53%) |
Mar 13, 2024 | 107.60 | 107.69 | 107.15 | 107.46 | 61,739 | -0.11(-0.10%) |
Mar 12, 2024 | 106.77 | 107.62 | 106.38 | 107.57 | 331,461 | +1.15(+1.08%) |
Mar 11, 2024 | 106.17 | 106.53 | 105.87 | 106.43 | 73,196 | -0.04(-0.04%) |
Mar 08, 2024 | 107.37 | 107.80 | 106.36 | 106.47 | 117,525 | -0.65(-0.60%) |
Mar 07, 2024 | 106.71 | 107.32 | 106.65 | 107.11 | 91,056 | +1.01(+0.95%) |
Mar 06, 2024 | 106.12 | 106.52 | 105.82 | 106.11 | 105,329 | +0.61(+0.58%) |
Mar 05, 2024 | 106.09 | 106.16 | 105.05 | 105.50 | 72,683 | -1.10(-1.03%) |
Mar 04, 2024 | 106.60 | 107.03 | 106.50 | 106.60 | 59,547 | +0.01(+0.01%) |
Mar 01, 2024 | 105.82 | 106.67 | 105.59 | 106.59 | 72,740 | +0.93(+0.88%) |
Feb 29, 2024 | 105.67 | 105.93 | 105.21 | 105.66 | 71,000 | +0.46(+0.44%) |
Feb 28, 2024 | 104.95 | 105.36 | 104.88 | 105.20 | 50,238 | -0.10(-0.09%) |
Feb 27, 2024 | 105.27 | 105.33 | 104.91 | 105.30 | 75,021 | +0.24(+0.23%) |
Feb 26, 2024 | 105.45 | 105.59 | 105.06 | 105.06 | 83,962 | -0.34(-0.32%) |
Feb 23, 2024 | 105.63 | 105.84 | 105.23 | 105.40 | 144,811 | +0.03(+0.03%) |
Feb 22, 2024 | 104.49 | 105.48 | 104.45 | 105.37 | 164,949 | +2.20(+2.14%) |
Feb 21, 2024 | 102.77 | 103.23 | 102.44 | 103.17 | 77,117 | -0.04(-0.04%) |
Feb 20, 2024 | 103.34 | 103.46 | 102.72 | 103.21 | 1,577,515 | -0.72(-0.69%) |
Feb 16, 2024 | 104.25 | 104.61 | 103.80 | 103.92 | 78,153 | -0.45(-0.43%) |
Feb 15, 2024 | 104.03 | 104.38 | 103.87 | 104.37 | 71,707 | +0.49(+0.47%) |
Feb 14, 2024 | 103.58 | 103.89 | 103.01 | 103.88 | 130,975 | +1.09(+1.06%) |
Feb 13, 2024 | 102.66 | 103.20 | 102.10 | 102.80 | 91,829 | -1.58(-1.51%) |
Feb 12, 2024 | 104.29 | 104.86 | 104.19 | 104.37 | 75,130 | +0.00(+0.00%) |
Feb 09, 2024 | 103.85 | 104.45 | 103.77 | 104.37 | 127,763 | +0.67(+0.64%) |
Feb 08, 2024 | 103.44 | 103.78 | 103.39 | 103.70 | 97,238 | +0.29(+0.28%) |
Feb 07, 2024 | 103.17 | 103.61 | 102.85 | 103.42 | 159,199 | +0.79(+0.77%) |
Feb 06, 2024 | 102.59 | 102.72 | 102.25 | 102.63 | 137,340 | +0.26(+0.25%) |
Feb 05, 2024 | 102.54 | 102.65 | 101.85 | 102.37 | 159,241 | -0.30(-0.29%) |
Feb 02, 2024 | 101.87 | 103.06 | 101.60 | 102.67 | 422,910 | +0.42(+0.41%) |
Feb 01, 2024 | 101.28 | 102.27 | 101.03 | 102.25 | 212,286 | +1.29(+1.27%) |
Jan 31, 2024 | 102.12 | 102.24 | 100.95 | 100.96 | 400,397 | -1.73(-1.68%) |
Jan 30, 2024 | 102.49 | 102.80 | 102.37 | 102.69 | 156,444 | -0.01(-0.01%) |
Jan 29, 2024 | 101.86 | 102.73 | 101.84 | 102.70 | 174,466 | +0.83(+0.81%) |
Jan 26, 2024 | 101.93 | 102.37 | 101.72 | 101.87 | 105,778 | -0.13(-0.13%) |
Jan 25, 2024 | 101.91 | 102.14 | 101.52 | 102.00 | 168,222 | +0.69(+0.68%) |
Jan 24, 2024 | 102.06 | 102.17 | 101.29 | 101.31 | 175,126 | -0.21(-0.21%) |
Jan 23, 2024 | 101.55 | 101.60 | 101.15 | 101.52 | 187,115 | +0.01(+0.01%) |
Jan 22, 2024 | 101.44 | 101.83 | 101.31 | 101.51 | 236,345 | +0.39(+0.38%) |
Jan 19, 2024 | 100.31 | 101.21 | 99.97 | 101.12 | 4,628,651 | +1.20(+1.20%) |
Jan 18, 2024 | 99.43 | 100.06 | 99.07 | 99.93 | 223,885 | +0.84(+0.85%) |
Jan 17, 2024 | 98.92 | 99.18 | 98.54 | 99.09 | 276,356 | -0.52(-0.52%) |
Jan 16, 2024 | 99.54 | 99.95 | 99.24 | 99.61 | 4,122,595 | -0.30(-0.30%) |
Jan 12, 2024 | 100.02 | 100.36 | 99.60 | 99.91 | 8,275,087 | +0.11(+0.11%) |
Jan 11, 2024 | 100.02 | 100.16 | 98.93 | 99.80 | 7,718,675 | -0.04(-0.04%) |
Jan 10, 2024 | 99.38 | 100.02 | 99.27 | 99.84 | 172,671 | +0.45(+0.45%) |
Jan 09, 2024 | 99.19 | 99.74 | 98.98 | 99.39 | 65,101 | -0.36(-0.36%) |
Jan 08, 2024 | 98.24 | 99.75 | 98.24 | 99.75 | 83,374 | +1.51(+1.53%) |
Jan 05, 2024 | 98.16 | 98.80 | 97.96 | 98.24 | 123,393 | +0.06(+0.06%) |
Jan 04, 2024 | 98.20 | 98.86 | 98.11 | 98.18 | 57,042 | -0.13(-0.13%) |
Jan 03, 2024 | 98.97 | 98.97 | 98.26 | 98.31 | 113,414 | -1.19(-1.19%) |
Jan 02, 2024 | 99.50 | 99.74 | 99.09 | 99.50 | 104,319 | -0.71(-0.71%) |
Dec 29, 2023 | 100.39 | 100.60 | 99.86 | 100.21 | 104,427 | -0.35(-0.35%) |
Dec 28, 2023 | 100.47 | 100.65 | 100.44 | 100.56 | 118,356 | +0.02(+0.02%) |
Dec 27, 2023 | 100.36 | 100.56 | 100.20 | 100.53 | 168,592 | +0.18(+0.18%) |
Dec 26, 2023 | 99.85 | 100.50 | 99.85 | 100.36 | 83,810 | +0.56(+0.56%) |
Dec 22, 2023 | 99.76 | 100.12 | 99.39 | 99.80 | 69,498 | +0.26(+0.26%) |
Dec 21, 2023 | 99.22 | 99.54 | 98.70 | 99.54 | 89,718 | +1.13(+1.14%) |
Dec 20, 2023 | 99.73 | 100.12 | 98.41 | 98.41 | 116,576 | -1.45(-1.45%) |
Dec 19, 2023 | 99.51 | 99.92 | 99.43 | 99.86 | 124,561 | +0.43(+0.43%) |
Dec 18, 2023 | 99.27 | 99.54 | 99.18 | 99.44 | 177,281 | +0.40(+0.40%) |
Dec 15, 2023 | 98.91 | 99.30 | 98.77 | 99.04 | 142,349 | -0.20(-0.20%) |
Dec 14, 2023 | 99.10 | 99.60 | 98.71 | 99.24 | 270,421 | +0.63(+0.63%) |
Dec 13, 2023 | 97.23 | 98.72 | 97.07 | 98.61 | 132,095 | +1.41(+1.45%) |
Dec 12, 2023 | 96.64 | 97.21 | 96.55 | 97.20 | 204,841 | +0.46(+0.47%) |
Dec 11, 2023 | 96.17 | 96.80 | 96.17 | 96.74 | 109,796 | +0.54(+0.56%) |
Dec 08, 2023 | 95.69 | 96.33 | 95.67 | 96.21 | 170,092 | +0.38(+0.39%) |
Dec 07, 2023 | 95.48 | 95.91 | 95.38 | 95.83 | 100,292 | +0.73(+0.76%) |
Dec 06, 2023 | 95.87 | 95.97 | 95.06 | 95.11 | 247,587 | -0.27(-0.28%) |
Dec 05, 2023 | 95.30 | 95.56 | 95.08 | 95.37 | 137,426 | -0.28(-0.29%) |
Dec 04, 2023 | 95.28 | 95.73 | 95.12 | 95.65 | 134,416 | -0.34(-0.35%) |
Dec 01, 2023 | 94.97 | 96.05 | 94.95 | 95.99 | 153,281 | +0.76(+0.80%) |
Nov 30, 2023 | 95.03 | 95.25 | 94.54 | 95.22 | 124,069 | +0.56(+0.59%) |
Nov 29, 2023 | 94.96 | 95.32 | 94.63 | 94.67 | 124,503 | +0.25(+0.26%) |
Nov 28, 2023 | 94.20 | 94.66 | 94.06 | 94.42 | 177,984 | +0.13(+0.14%) |
Nov 27, 2023 | 94.32 | 94.51 | 94.17 | 94.29 | 181,148 | -0.19(-0.20%) |
Nov 24, 2023 | 94.30 | 94.48 | 94.24 | 94.48 | 57,597 | +0.11(+0.12%) |
Nov 22, 2023 | 94.28 | 94.59 | 94.12 | 94.37 | 109,393 | +0.43(+0.45%) |
Nov 21, 2023 | 93.84 | 94.08 | 93.77 | 93.94 | 185,013 | -0.06(-0.06%) |
Nov 20, 2023 | 93.24 | 94.21 | 93.24 | 94.00 | 184,485 | +0.66(+0.70%) |
Nov 17, 2023 | 93.35 | 93.47 | 93.06 | 93.35 | 2,760,527 | +0.09(+0.10%) |
Nov 16, 2023 | 93.17 | 93.39 | 92.88 | 93.26 | 128,094 | +0.03(+0.03%) |
Nov 15, 2023 | 93.15 | 93.69 | 93.11 | 93.23 | 115,481 | +0.31(+0.33%) |
Nov 14, 2023 | 92.19 | 93.21 | 92.19 | 92.92 | 145,019 | +2.13(+2.34%) |
Nov 13, 2023 | 90.64 | 91.03 | 90.44 | 90.79 | 112,578 | -0.18(-0.20%) |
Nov 10, 2023 | 89.97 | 90.99 | 89.66 | 90.97 | 161,183 | +1.47(+1.64%) |
Nov 09, 2023 | 90.53 | 90.53 | 89.47 | 89.50 | 156,962 | -0.75(-0.83%) |
Nov 08, 2023 | 90.23 | 90.45 | 89.84 | 90.25 | 1,868,299 | +0.14(+0.15%) |
Nov 07, 2023 | 89.69 | 90.33 | 89.63 | 90.11 | 129,324 | +0.30(+0.33%) |
Nov 06, 2023 | 90.01 | 90.14 | 89.43 | 89.81 | 128,129 | -0.03(-0.03%) |
Nov 03, 2023 | 89.29 | 90.25 | 89.29 | 89.84 | 77,692 | +1.06(+1.20%) |
Nov 02, 2023 | 87.96 | 88.85 | 87.95 | 88.78 | 1,892,959 | +1.75(+2.01%) |
Nov 01, 2023 | 86.45 | 87.17 | 86.20 | 87.03 | 1,634,543 | +0.81(+0.94%) |
Oct 31, 2023 | 85.74 | 86.31 | 85.39 | 86.21 | 69,283 | +0.67(+0.78%) |
Oct 30, 2023 | 85.24 | 85.84 | 84.91 | 85.55 | 2,977,626 | +0.75(+0.89%) |
Oct 27, 2023 | 85.65 | 85.71 | 84.48 | 84.79 | 167,623 | -0.50(-0.58%) |
Oct 26, 2023 | 85.79 | 86.15 | 85.21 | 85.29 | 4,696,015 | -0.71(-0.82%) |
Oct 25, 2023 | 86.80 | 86.82 | 85.87 | 86.00 | 57,320 | -1.35(-1.55%) |
Oct 24, 2023 | 87.26 | 87.68 | 86.85 | 87.35 | 57,367 | +0.42(+0.48%) |
Oct 23, 2023 | 86.70 | 87.73 | 86.36 | 86.93 | 127,654 | -0.19(-0.22%) |
Oct 20, 2023 | 88.19 | 88.19 | 87.12 | 87.12 | 106,863 | -1.20(-1.36%) |
Oct 19, 2023 | 89.32 | 89.57 | 88.12 | 88.32 | 157,197 | -0.95(-1.07%) |
Oct 18, 2023 | 90.19 | 90.30 | 89.09 | 89.27 | 1,342,280 | -1.40(-1.54%) |
Oct 17, 2023 | 89.81 | 91.13 | 89.79 | 90.68 | 65,695 | +0.11(+0.12%) |
Oct 16, 2023 | 89.90 | 90.80 | 89.90 | 90.57 | 193,156 | +1.01(+1.13%) |
Oct 13, 2023 | 90.30 | 90.53 | 89.28 | 89.55 | 101,693 | -0.49(-0.54%) |
Oct 12, 2023 | 90.97 | 90.98 | 89.58 | 90.04 | 1,738,770 | -0.86(-0.95%) |
Oct 11, 2023 | 90.81 | 90.96 | 90.30 | 90.90 | 57,288 | +0.40(+0.44%) |
Oct 10, 2023 | 90.11 | 91.08 | 90.10 | 90.51 | 70,308 | +0.57(+0.63%) |
Oct 09, 2023 | 89.05 | 90.10 | 88.82 | 89.94 | 10,520,041 | +0.58(+0.64%) |
Oct 06, 2023 | 87.82 | 89.73 | 87.50 | 89.36 | 54,125 | +1.10(+1.25%) |
Oct 05, 2023 | 88.43 | 88.64 | 87.69 | 88.26 | 87,061 | -0.37(-0.41%) |
Oct 04, 2023 | 88.04 | 88.67 | 87.65 | 88.63 | 1,796,435 | +0.84(+0.96%) |
Oct 03, 2023 | 88.54 | 88.90 | 87.52 | 87.78 | 71,951 | -1.25(-1.41%) |
Oct 02, 2023 | 89.24 | 89.46 | 88.54 | 89.04 | 58,355 | -0.34(-0.38%) |
Sep 29, 2023 | 90.25 | 90.25 | 89.10 | 89.37 | 154,799 | -0.22(-0.24%) |
Sep 28, 2023 | 88.89 | 89.95 | 88.78 | 89.59 | 78,956 | +0.58(+0.65%) |
Sep 27, 2023 | 89.17 | 89.34 | 88.29 | 89.02 | 221,348 | +0.12(+0.13%) |
Sep 26, 2023 | 89.62 | 89.66 | 88.77 | 88.90 | 53,624 | -1.22(-1.35%) |
Sep 25, 2023 | 89.49 | 90.11 | 89.65 | 90.11 | 71,630 | +0.29(+0.32%) |
Sep 22, 2023 | 90.31 | 90.47 | 89.78 | 89.83 | 63,806 | -0.18(-0.20%) |
Sep 21, 2023 | 90.91 | 90.94 | 89.97 | 90.00 | 46,480 | -1.59(-1.74%) |
Sep 20, 2023 | 92.60 | 92.75 | 91.59 | 91.60 | 87,080 | -0.76(-0.82%) |
Sep 19, 2023 | 92.42 | 92.48 | 91.86 | 92.36 | 53,278 | -0.28(-0.30%) |
Sep 18, 2023 | 92.43 | 92.88 | 92.36 | 92.64 | 51,648 | +0.05(+0.05%) |
Sep 15, 2023 | 93.46 | 93.46 | 92.52 | 92.59 | 67,886 | -1.12(-1.19%) |
Sep 14, 2023 | 93.45 | 93.84 | 93.17 | 93.70 | 52,240 | +0.68(+0.73%) |
Sep 13, 2023 | 93.11 | 93.37 | 92.79 | 93.02 | 174,494 | -0.11(-0.12%) |
Sep 12, 2023 | 93.41 | 93.65 | 93.11 | 93.13 | 60,579 | -0.62(-0.66%) |
Sep 11, 2023 | 93.68 | 93.82 | 93.44 | 93.75 | 39,057 | +0.57(+0.62%) |
Sep 08, 2023 | 93.28 | 93.50 | 93.03 | 93.18 | 29,016 | -0.01(-0.01%) |
Sep 07, 2023 | 92.93 | 93.30 | 92.75 | 93.19 | 39,926 | -0.41(-0.43%) |
Sep 06, 2023 | 93.96 | 93.99 | 93.18 | 93.60 | 36,943 | -0.57(-0.61%) |
Sep 05, 2023 | 94.53 | 94.55 | 94.13 | 94.17 | 62,806 | -0.51(-0.54%) |