Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 1216 | 1231 | 1215 | 1227 | 0 | +0.00(+0.00%) |
May 17, 2024 | 1216 | 1231 | 1215 | 1227 | 0 | +11.00(+0.90%) |
May 16, 2024 | 1216 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 1216 | 0 | +2.75(+0.23%) | |||
May 14, 2024 | 1214 | 0 | -1.00(-0.08%) | |||
May 13, 2024 | 1214 | 0 | -5.00(-0.41%) | |||
May 12, 2024 | 1220 | 0 | +0.75(+0.06%) | |||
May 11, 2024 | 1210 | 1222 | 1204 | 1219 | 0 | -0.25(-0.02%) |
May 10, 2024 | 1219 | 0 | +10.50(+0.87%) | |||
May 09, 2024 | 1208 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 1208 | 0 | -19.25(-1.57%) | |||
May 07, 2024 | 1228 | 0 | -18.75(-1.50%) | |||
May 06, 2024 | 1246 | 0 | -2.25(-0.18%) | |||
May 05, 2024 | 1249 | 0 | +32.50(+2.67%) | |||
May 04, 2024 | 1198 | 1216 | 1198 | 1216 | 0 | +1.25(+0.10%) |
May 03, 2024 | 1215 | 0 | +16.00(+1.33%) | |||
May 02, 2024 | 1199 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 1199 | 0 | +28.75(+2.46%) | |||
Apr 30, 2024 | 1170 | 0 | +7.25(+0.62%) | |||
Apr 29, 2024 | 1163 | 0 | -19.00(-1.61%) | |||
Apr 28, 2024 | 1182 | 0 | +5.00(+0.42%) | |||
Apr 27, 2024 | 1179 | 1181 | 1172 | 1177 | 0 | -0.25(-0.02%) |
Apr 26, 2024 | 1177 | 0 | -2.50(-0.21%) | |||
Apr 24, 2024 | 1180 | 0 | -1.75(-0.15%) | |||
Apr 23, 2024 | 1182 | 0 | -0.50(-0.04%) | |||
Apr 22, 2024 | 1182 | 0 | +5.50(+0.47%) | |||
Apr 21, 2024 | 1176 | 0 | +11.00(+0.94%) | |||
Apr 20, 2024 | 1148 | 1168 | 1146 | 1166 | 0 | -0.25(-0.02%) |
Apr 19, 2024 | 1166 | 0 | +16.75(+1.46%) | |||
Apr 18, 2024 | 1149 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 1149 | 0 | -15.25(-1.31%) | |||
Apr 16, 2024 | 1164 | 0 | +19.25(+1.68%) | |||
Apr 15, 2024 | 1145 | 0 | -13.25(-1.14%) | |||
Apr 14, 2024 | 1158 | 0 | -13.75(-1.17%) | |||
Apr 13, 2024 | 1158 | 1180 | 1154 | 1172 | 0 | -2.00(-0.17%) |
Apr 12, 2024 | 1174 | 0 | +14.75(+1.27%) | |||
Apr 11, 2024 | 1159 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 1159 | 0 | -5.50(-0.47%) | |||
Apr 09, 2024 | 1165 | 0 | -9.75(-0.83%) | |||
Apr 08, 2024 | 1174 | 0 | -7.00(-0.59%) | |||
Apr 07, 2024 | 1182 | 0 | -5.75(-0.48%) | |||
Apr 06, 2024 | 1178 | 1191 | 1173 | 1187 | 0 | +2.25(+0.19%) |
Apr 05, 2024 | 1185 | 0 | +5.00(+0.42%) | |||
Apr 04, 2024 | 1180 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 1180 | 0 | -2.25(-0.19%) | |||
Apr 02, 2024 | 1182 | 0 | +8.25(+0.70%) | |||
Apr 01, 2024 | 1174 | 0 | -11.75(-0.99%) | |||
Mar 31, 2024 | 1186 | 0 | -6.25(-0.52%) | |||
Mar 29, 2024 | 1192 | 1200 | 1177 | 1192 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 1192 | 1200 | 1177 | 1192 | 0 | -0.50(-0.04%) |
Mar 27, 2024 | 1192 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 1192 | 0 | -6.50(-0.54%) | |||
Mar 25, 2024 | 1199 | 0 | +7.00(+0.59%) | |||
Mar 23, 2024 | 1211 | 1211 | 1189 | 1192 | 0 | -0.50(-0.04%) |
Mar 22, 2024 | 1192 | 0 | -19.50(-1.61%) | |||
Mar 21, 2024 | 1212 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 1212 | 0 | +2.50(+0.21%) | |||
Mar 19, 2024 | 1210 | 0 | +24.00(+2.02%) | |||
Mar 18, 2024 | 1186 | 0 | -2.25(-0.19%) | |||
Mar 17, 2024 | 1188 | 0 | -10.75(-0.90%) | |||
Mar 16, 2024 | 1194 | 1200 | 1184 | 1198 | 0 | +0.25(+0.02%) |
Mar 15, 2024 | 1198 | 0 | +3.00(+0.25%) | |||
Mar 13, 2024 | 1195 | 0 | -1.50(-0.13%) | |||
Mar 12, 2024 | 1197 | 0 | +0.75(+0.06%) | |||
Mar 11, 2024 | 1196 | 0 | +16.75(+1.42%) | |||
Mar 10, 2024 | 1179 | 0 | -5.50(-0.46%) | |||
Mar 09, 2024 | 1165 | 1185 | 1154 | 1185 | 0 | +0.75(+0.06%) |
Mar 08, 2024 | 1184 | 0 | +18.00(+1.54%) | |||
Mar 07, 2024 | 1149 | 1167 | 1147 | 1166 | 0 | -0.25(-0.02%) |
Mar 06, 2024 | 1166 | 0 | +18.00(+1.57%) | |||
Mar 05, 2024 | 1148 | 0 | -0.75(-0.07%) | |||
Mar 04, 2024 | 1149 | 0 | -6.00(-0.52%) | |||
Mar 03, 2024 | 1155 | 0 | +5.25(+0.46%) | |||
Mar 02, 2024 | 1139 | 1152 | 1137 | 1150 | 0 | -1.50(-0.13%) |
Mar 01, 2024 | 1151 | 0 | +11.75(+1.03%) | |||
Feb 29, 2024 | 1145 | 1149 | 1128 | 1140 | 0 | -1.25(-0.11%) |
Feb 28, 2024 | 1141 | 0 | -4.50(-0.39%) | |||
Feb 27, 2024 | 1145 | 0 | +4.50(+0.39%) | |||
Feb 26, 2024 | 1141 | 0 | -4.50(-0.39%) | |||
Feb 25, 2024 | 1145 | 0 | +1.75(+0.15%) | |||
Feb 24, 2024 | 1153 | 1158 | 1138 | 1144 | 0 | +1.75(+0.15%) |
Feb 23, 2024 | 1142 | 0 | -11.00(-0.95%) | |||
Feb 22, 2024 | 1165 | 1172 | 1152 | 1153 | 0 | +0.25(+0.02%) |
Feb 21, 2024 | 1152 | 0 | -12.50(-1.07%) | |||
Feb 20, 2024 | 1165 | 0 | -18.50(-1.56%) | |||
Feb 19, 2024 | 1184 | 0 | +6.00(+0.51%) | |||
Feb 17, 2024 | 1168 | 1178 | 1166 | 1178 | 0 | +1.25(+0.11%) |
Feb 16, 2024 | 1176 | 0 | +9.75(+0.84%) | |||
Feb 15, 2024 | 1174 | 1180 | 1164 | 1166 | 0 | +0.50(+0.04%) |
Feb 14, 2024 | 1166 | 0 | -10.25(-0.87%) | |||
Feb 13, 2024 | 1176 | 0 | -10.00(-0.84%) | |||
Feb 12, 2024 | 1186 | 0 | -6.75(-0.57%) | |||
Feb 11, 2024 | 1193 | 0 | +8.25(+0.70%) | |||
Feb 10, 2024 | 1195 | 1198 | 1182 | 1185 | 0 | +1.25(+0.11%) |
Feb 09, 2024 | 1184 | 0 | -12.00(-1.00%) | |||
Feb 08, 2024 | 1187 | 1205 | 1180 | 1196 | 0 | +2.00(+0.17%) |
Feb 07, 2024 | 1194 | 0 | +4.50(+0.38%) | |||
Feb 06, 2024 | 1189 | 0 | -10.50(-0.88%) | |||
Feb 05, 2024 | 1200 | 0 | +3.25(+0.27%) | |||
Feb 04, 2024 | 1196 | 0 | +8.25(+0.69%) | |||
Feb 03, 2024 | 1203 | 1208 | 1187 | 1188 | 0 | -0.50(-0.04%) |
Feb 02, 2024 | 1188 | 0 | -14.75(-1.23%) | |||
Feb 01, 2024 | 1221 | 1222 | 1200 | 1203 | 0 | +0.00(+0.00%) |
Jan 31, 2024 | 1203 | 0 | -19.00(-1.55%) | |||
Jan 30, 2024 | 1222 | 0 | +3.50(+0.29%) | |||
Jan 29, 2024 | 1219 | 0 | +24.50(+2.05%) | |||
Jan 28, 2024 | 1194 | 0 | -14.50(-1.20%) | |||
Jan 27, 2024 | 1224 | 1231 | 1208 | 1209 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 1224 | 1231 | 1208 | 1209 | 0 | -14.00(-1.14%) |
Jan 25, 2024 | 1240 | 1248 | 1216 | 1223 | 0 | -0.25(-0.02%) |
Jan 24, 2024 | 1223 | 0 | -17.25(-1.39%) | |||
Jan 23, 2024 | 1240 | 0 | +0.75(+0.06%) | |||
Jan 22, 2024 | 1240 | 0 | +15.25(+1.25%) | |||
Jan 21, 2024 | 1224 | 0 | +10.25(+0.84%) | |||
Jan 20, 2024 | 1213 | 1227 | 1211 | 1214 | 0 | +0.75(+0.06%) |
Jan 19, 2024 | 1213 | 0 | +0.00(+0.00%) | |||
Jan 18, 2024 | 1206 | 1216 | 1201 | 1213 | 0 | -0.25(-0.02%) |
Jan 17, 2024 | 1214 | 0 | +7.75(+0.64%) | |||
Jan 16, 2024 | 1206 | 0 | -21.50(-1.75%) | |||
Jan 15, 2024 | 1227 | 0 | +1.00(+0.08%) | |||
Jan 13, 2024 | 1237 | 1247 | 1203 | 1226 | 0 | +2.00(+0.16%) |
Jan 12, 2024 | 1224 | 0 | -12.50(-1.01%) | |||
Jan 11, 2024 | 1236 | 1250 | 1234 | 1237 | 0 | +0.25(+0.02%) |
Jan 10, 2024 | 1236 | 0 | +0.00(+0.00%) | |||
Jan 09, 2024 | 1236 | 0 | -12.00(-0.96%) | |||
Jan 08, 2024 | 1248 | 0 | +3.00(+0.24%) | |||
Jan 07, 2024 | 1246 | 0 | -11.50(-0.91%) | |||
Jan 06, 2024 | 1267 | 1272 | 1255 | 1257 | 0 | +0.75(+0.06%) |
Jan 05, 2024 | 1256 | 0 | -10.75(-0.85%) | |||
Jan 04, 2024 | 1277 | 1281 | 1265 | 1267 | 0 | -0.50(-0.04%) |
Jan 03, 2024 | 1268 | 0 | -9.50(-0.74%) | |||
Jan 02, 2024 | 1277 | 0 | +3.50(+0.27%) | |||
Jan 01, 2024 | 1274 | 0 | -24.00(-1.85%) | |||
Dec 30, 2023 | 1311 | 1317 | 1297 | 1298 | 0 | -0.50(-0.04%) |
Dec 29, 2023 | 1298 | 0 | -13.50(-1.03%) | |||
Dec 28, 2023 | 1320 | 1328 | 1309 | 1312 | 0 | -0.50(-0.04%) |
Dec 27, 2023 | 1312 | 0 | -8.50(-0.64%) | |||
Dec 26, 2023 | 1320 | 0 | +1.50(+0.11%) | |||
Dec 25, 2023 | 1319 | 0 | +13.25(+1.01%) | |||
Dec 23, 2023 | 1301 | 1310 | 1298 | 1306 | 0 | -0.50(-0.04%) |
Dec 22, 2023 | 1306 | 0 | +6.25(+0.48%) | |||
Dec 21, 2023 | 1316 | 1317 | 1299 | 1300 | 0 | -1.75(-0.13%) |
Dec 20, 2023 | 1302 | 0 | -6.50(-0.50%) | |||
Dec 19, 2023 | 1308 | 0 | -4.25(-0.32%) | |||
Dec 18, 2023 | 1312 | 0 | -14.50(-1.09%) | |||
Dec 17, 2023 | 1327 | 0 | +10.50(+0.80%) | |||
Dec 16, 2023 | 1317 | 1320 | 1304 | 1316 | 0 | +0.75(+0.06%) |
Dec 15, 2023 | 1316 | 0 | -0.75(-0.06%) | |||
Dec 14, 2023 | 1311 | 1319 | 1304 | 1316 | 0 | +2.50(+0.19%) |
Dec 13, 2023 | 1314 | 0 | +6.50(+0.50%) | |||
Dec 12, 2023 | 1308 | 0 | -16.25(-1.23%) | |||
Dec 11, 2023 | 1324 | 0 | -12.25(-0.92%) | |||
Dec 10, 2023 | 1336 | 0 | +29.75(+2.28%) | |||
Dec 09, 2023 | 1312 | 1331 | 1299 | 1306 | 0 | +2.25(+0.17%) |
Dec 08, 2023 | 1304 | 0 | -6.50(-0.50%) | |||
Dec 07, 2023 | 1296 | 1318 | 1292 | 1310 | 0 | -1.25(-0.10%) |
Dec 06, 2023 | 1312 | 0 | +16.25(+1.25%) | |||
Dec 05, 2023 | 1296 | 0 | -10.00(-0.77%) | |||
Dec 04, 2023 | 1306 | 0 | -0.75(-0.06%) | |||
Dec 03, 2023 | 1306 | 0 | -17.50(-1.32%) | |||
Dec 02, 2023 | 1342 | 1344 | 1324 | 1324 | 0 | -1.25(-0.09%) |
Dec 01, 2023 | 1325 | 0 | -18.00(-1.34%) | |||
Nov 30, 2023 | 1347 | 1352 | 1339 | 1343 | 0 | +0.25(+0.02%) |
Nov 29, 2023 | 1343 | 0 | -4.25(-0.32%) | |||
Nov 28, 2023 | 1347 | 0 | +0.50(+0.04%) | |||
Nov 27, 2023 | 1346 | 0 | +16.75(+1.26%) | |||
Nov 26, 2023 | 1330 | 0 | -0.50(-0.04%) | |||
Nov 25, 2023 | 1354 | 1355 | 1330 | 1330 | 0 | -0.50(-0.04%) |
Nov 24, 2023 | 1331 | 0 | -27.75(-2.04%) | |||
Nov 22, 2023 | 1377 | 1378 | 1354 | 1358 | 0 | +2.00(+0.15%) |
Nov 21, 2023 | 1356 | 0 | -20.75(-1.51%) | |||
Nov 20, 2023 | 1377 | 0 | +37.00(+2.76%) | |||
Nov 19, 2023 | 1340 | 0 | -3.75(-0.28%) | |||
Nov 18, 2023 | 1360 | 1362 | 1337 | 1344 | 0 | +3.75(+0.28%) |
Nov 17, 2023 | 1340 | 0 | -19.75(-1.45%) | |||
Nov 16, 2023 | 1385 | 1388 | 1354 | 1360 | 0 | -0.25(-0.02%) |
Nov 15, 2023 | 1360 | 0 | -24.75(-1.79%) | |||
Nov 14, 2023 | 1385 | 0 | -4.75(-0.34%) | |||
Nov 13, 2023 | 1390 | 0 | +7.25(+0.52%) | |||
Nov 12, 2023 | 1382 | 0 | +34.00(+2.52%) | |||
Nov 11, 2023 | 1346 | 1350 | 1337 | 1348 | 0 | +1.00(+0.07%) |
Nov 10, 2023 | 1348 | 0 | +2.00(+0.15%) | |||
Nov 09, 2023 | 1366 | 1373 | 1336 | 1346 | 0 | +2.00(+0.15%) |
Nov 08, 2023 | 1344 | 0 | -22.25(-1.63%) | |||
Nov 07, 2023 | 1366 | 0 | +17.00(+1.26%) | |||
Nov 06, 2023 | 1349 | 0 | +18.75(+1.41%) | |||
Nov 04, 2023 | 1304 | 1330 | 1302 | 1330 | 0 | +2.50(+0.19%) |
Nov 03, 2023 | 1328 | 0 | +23.50(+1.80%) | |||
Nov 02, 2023 | 1304 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 1304 | 0 | +12.75(+0.99%) | |||
Oct 31, 2023 | 1291 | 0 | +4.25(+0.33%) | |||
Oct 30, 2023 | 1287 | 0 | +4.25(+0.33%) | |||
Oct 29, 2023 | 1283 | 0 | -12.25(-0.95%) | |||
Oct 28, 2023 | 1279 | 1304 | 1278 | 1295 | 0 | -2.25(-0.17%) |
Oct 27, 2023 | 1297 | 0 | +17.75(+1.39%) | |||
Oct 25, 2023 | 1280 | 0 | -8.75(-0.68%) | |||
Oct 24, 2023 | 1288 | 0 | -7.00(-0.54%) | |||
Oct 23, 2023 | 1295 | 0 | -7.00(-0.54%) | |||
Oct 21, 2023 | 1315 | 1318 | 1301 | 1302 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 1302 | 0 | -13.25(-1.01%) | |||
Oct 19, 2023 | 1316 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 1316 | 0 | +4.50(+0.34%) | |||
Oct 17, 2023 | 1311 | 0 | +14.25(+1.10%) | |||
Oct 16, 2023 | 1297 | 0 | +10.50(+0.82%) | |||
Oct 15, 2023 | 1286 | 0 | +4.25(+0.33%) | |||
Oct 14, 2023 | 1287 | 1298 | 1274 | 1282 | 0 | +1.75(+0.14%) |
Oct 13, 2023 | 1280 | 0 | -9.75(-0.76%) | |||
Oct 12, 2023 | 1290 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 1290 | 0 | +37.50(+2.99%) | |||
Oct 10, 2023 | 1252 | 0 | -19.00(-1.49%) | |||
Oct 09, 2023 | 1272 | 0 | +7.75(+0.61%) | |||
Oct 07, 2023 | 1280 | 1287 | 1264 | 1264 | 0 | -2.25(-0.18%) |
Oct 06, 2023 | 1266 | 0 | -14.75(-1.15%) | |||
Oct 05, 2023 | 1281 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 1281 | 0 | +7.75(+0.61%) | |||
Oct 03, 2023 | 1273 | 0 | +0.25(+0.02%) | |||
Oct 02, 2023 | 1273 | 0 | -4.25(-0.33%) |