Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 104.46 | 104.54 | 103.70 | 104.10 | 63,887 | -0.36(-0.34%) |
May 17, 2024 | 102.97 | 104.71 | 102.97 | 104.46 | 100,704 | +1.67(+1.62%) |
May 16, 2024 | 102.99 | 103.70 | 102.55 | 102.79 | 77,876 | -0.47(-0.46%) |
May 15, 2024 | 103.16 | 103.43 | 101.38 | 103.26 | 112,912 | -0.01(-0.01%) |
May 14, 2024 | 102.88 | 103.33 | 102.31 | 103.27 | 78,110 | +0.05(+0.05%) |
May 13, 2024 | 103.77 | 104.15 | 103.08 | 103.22 | 77,560 | -0.34(-0.33%) |
May 10, 2024 | 105.08 | 105.76 | 103.42 | 103.56 | 76,673 | -1.35(-1.29%) |
May 09, 2024 | 104.29 | 105.34 | 104.23 | 104.91 | 69,955 | +0.85(+0.81%) |
May 08, 2024 | 103.71 | 104.80 | 103.50 | 104.06 | 76,539 | -0.28(-0.27%) |
May 07, 2024 | 104.71 | 105.25 | 104.31 | 104.34 | 112,622 | -0.15(-0.14%) |
May 06, 2024 | 104.14 | 105.52 | 103.90 | 104.49 | 117,836 | +1.04(+1.01%) |
May 03, 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 115,479 | +0.37(+0.36%) |
May 02, 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 140,499 | +0.60(+0.59%) |
May 01, 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 263,435 | -1.86(-1.78%) |
Apr 30, 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 188,917 | -4.66(-4.28%) |
Apr 29, 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 122,572 | +0.56(+0.52%) |
Apr 26, 2024 | 108.07 | 108.75 | 107.45 | 108.44 | 180,557 | -0.44(-0.40%) |
Apr 25, 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 109,052 | +0.53(+0.49%) |
Apr 24, 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 82,772 | +0.23(+0.21%) |
Apr 23, 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 130,592 | +0.64(+0.60%) |
Apr 22, 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 288,468 | +0.87(+0.82%) |
Apr 19, 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 124,900 | +1.04(+0.99%) |
Apr 18, 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 161,798 | -1.08(-1.01%) |
Apr 17, 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 227,491 | -0.79(-0.74%) |
Apr 16, 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 255,232 | -0.83(-0.77%) |
Apr 15, 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 313,016 | -1.33(-1.21%) |
Apr 12, 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 220,469 | -1.45(-1.31%) |
Apr 11, 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 302,670 | -0.23(-0.21%) |
Apr 10, 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 274,942 | +0.34(+0.31%) |
Apr 09, 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 326,225 | -0.30(-0.27%) |
Apr 08, 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 183,827 | -0.70(-0.63%) |
Apr 05, 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 376,854 | +1.09(+0.98%) |
Apr 04, 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 555,018 | -0.11(-0.10%) |
Apr 03, 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 350,309 | +1.40(+1.28%) |
Apr 02, 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 298,010 | +1.68(+1.56%) |
Apr 01, 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 165,201 | +0.91(+0.85%) |
Mar 28, 2024 | 106.21 | 107.12 | 107.06 | 106.97 | 373,368 | +1.41(+1.34%) |
Mar 27, 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 63,289 | +1.14(+1.09%) |
Mar 26, 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 98,206 | -0.93(-0.88%) |
Mar 25, 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 89,802 | +1.11(+1.06%) |
Mar 22, 2024 | 104.59 | 104.85 | 104.01 | 104.24 | 42,431 | -0.36(-0.34%) |
Mar 21, 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 90,968 | +0.02(+0.02%) |
Mar 20, 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 69,492 | +0.61(+0.59%) |
Mar 19, 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 103,457 | +1.31(+1.28%) |
Mar 18, 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 85,433 | +0.05(+0.05%) |
Mar 15, 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 127,500 | +0.71(+0.70%) |
Mar 14, 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 340,555 | +0.72(+0.71%) |
Mar 13, 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 106,240 | +2.30(+2.33%) |
Mar 12, 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 59,910 | +0.02(+0.02%) |
Mar 11, 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 50,346 | +0.86(+0.88%) |
Mar 08, 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 42,319 | +0.36(+0.37%) |
Mar 07, 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 58,023 | +0.93(+0.96%) |
Mar 06, 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 109,535 | +0.15(+0.16%) |
Mar 05, 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 115,512 | +0.41(+0.43%) |
Mar 04, 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 88,089 | -0.81(-0.84%) |
Mar 01, 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 96,745 | +1.34(+1.40%) |
Feb 29, 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 120,228 | +0.78(+0.82%) |
Feb 28, 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 113,120 | -0.60(-0.63%) |
Feb 27, 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 134,636 | -0.17(-0.18%) |
Feb 26, 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 119,182 | +0.65(+0.68%) |
Feb 23, 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 99,707 | -0.56(-0.59%) |
Feb 22, 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 69,530 | +0.05(+0.05%) |
Feb 21, 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 109,859 | +2.58(+2.78%) |
Feb 20, 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 71,155 | -1.31(-1.39%) |
Feb 16, 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 68,352 | -0.18(-0.19%) |
Feb 15, 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 230,703 | +2.45(+2.67%) |
Feb 14, 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 224,780 | +0.17(+0.19%) |
Feb 13, 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 115,895 | -1.05(-1.13%) |
Feb 12, 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 88,204 | +1.06(+1.16%) |
Feb 09, 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 87,356 | -1.15(-1.24%) |
Feb 08, 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 90,220 | +0.87(+0.95%) |
Feb 07, 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 195,742 | +0.69(+0.76%) |
Feb 06, 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 274,879 | +0.46(+0.51%) |
Feb 05, 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 135,913 | -0.20(-0.22%) |
Feb 02, 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 156,739 | -0.67(-0.73%) |
Feb 01, 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 113,949 | -0.30(-0.33%) |
Jan 31, 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 152,056 | -1.92(-2.04%) |
Jan 30, 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 115,435 | +1.95(+2.12%) |
Jan 29, 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 112,353 | -0.29(-0.31%) |
Jan 26, 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 105,999 | +0.66(+0.72%) |
Jan 25, 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 146,718 | +1.80(+2.00%) |
Jan 24, 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 112,621 | +1.25(+1.41%) |
Jan 23, 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 68,537 | +0.12(+0.14%) |
Jan 22, 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 163,815 | +0.32(+0.36%) |
Jan 19, 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 97,930 | +0.40(+0.46%) |
Jan 18, 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 131,107 | -0.25(-0.28%) |
Jan 17, 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 128,673 | -1.00(-1.12%) |
Jan 16, 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 109,150 | -2.53(-2.76%) |
Jan 12, 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 108,260 | +1.18(+1.31%) |
Jan 11, 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 180,497 | +0.09(+0.10%) |
Jan 10, 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 93,724 | -1.17(-1.28%) |
Jan 09, 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 62,101 | -1.22(-1.32%) |
Jan 08, 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 110,338 | -0.81(-0.87%) |
Jan 05, 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 100,000 | +0.15(+0.16%) |
Jan 04, 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 98,796 | -2.38(-2.49%) |
Jan 03, 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 258,416 | +1.56(+1.66%) |
Jan 02, 2024 | 93.68 | 95.02 | 93.68 | 94.14 | 74,511 | +0.95(+1.02%) |
Dec 29, 2023 | 93.74 | 94.15 | 93.02 | 93.19 | 74,967 | -0.39(-0.42%) |
Dec 28, 2023 | 94.81 | 95.02 | 93.58 | 93.58 | 83,010 | -1.59(-1.67%) |
Dec 27, 2023 | 95.50 | 95.91 | 94.89 | 95.17 | 60,502 | -0.48(-0.50%) |
Dec 26, 2023 | 95.16 | 96.05 | 94.85 | 95.65 | 91,926 | +1.31(+1.39%) |
Dec 22, 2023 | 94.87 | 95.18 | 94.19 | 94.34 | 111,856 | +0.14(+0.15%) |
Dec 21, 2023 | 93.77 | 94.20 | 93.09 | 94.20 | 67,625 | +0.62(+0.66%) |
Dec 20, 2023 | 94.72 | 95.65 | 93.50 | 93.58 | 189,633 | -1.85(-1.94%) |
Dec 19, 2023 | 94.33 | 95.43 | 93.82 | 95.43 | 162,299 | +1.16(+1.23%) |
Dec 18, 2023 | 94.60 | 95.52 | 94.24 | 94.27 | 100,991 | +1.10(+1.18%) |
Dec 15, 2023 | 93.35 | 93.50 | 92.46 | 93.17 | 134,998 | -0.53(-0.57%) |
Dec 14, 2023 | 92.01 | 93.75 | 91.96 | 93.70 | 223,453 | +2.90(+3.19%) |
Dec 13, 2023 | 89.45 | 90.91 | 89.07 | 90.80 | 1,731,817 | +1.45(+1.62%) |
Dec 12, 2023 | 89.72 | 89.90 | 88.75 | 89.35 | 115,431 | -1.38(-1.52%) |
Dec 11, 2023 | 90.14 | 90.97 | 89.97 | 90.73 | 72,885 | +0.26(+0.29%) |
Dec 08, 2023 | 90.09 | 90.79 | 89.97 | 90.47 | 148,064 | +0.95(+1.06%) |
Dec 07, 2023 | 90.19 | 90.69 | 89.23 | 89.52 | 131,917 | -0.24(-0.27%) |
Dec 06, 2023 | 91.29 | 91.79 | 89.70 | 89.76 | 160,699 | -2.29(-2.49%) |
Dec 05, 2023 | 93.55 | 93.92 | 92.00 | 92.05 | 91,405 | -1.66(-1.77%) |
Dec 04, 2023 | 93.80 | 94.37 | 93.32 | 93.71 | 77,012 | -0.88(-0.93%) |
Dec 01, 2023 | 93.86 | 95.84 | 93.65 | 94.59 | 69,614 | +0.52(+0.55%) |
Nov 30, 2023 | 94.08 | 95.53 | 92.87 | 94.07 | 111,131 | +0.88(+0.94%) |
Nov 29, 2023 | 94.48 | 94.60 | 92.97 | 93.19 | 177,111 | -0.57(-0.61%) |
Nov 28, 2023 | 93.80 | 94.80 | 93.69 | 93.76 | 117,077 | -0.12(-0.13%) |
Nov 27, 2023 | 93.85 | 93.97 | 92.97 | 93.88 | 94,237 | -0.53(-0.56%) |
Nov 24, 2023 | 93.85 | 95.17 | 93.85 | 94.41 | 37,309 | +0.41(+0.44%) |
Nov 22, 2023 | 92.07 | 94.13 | 91.21 | 94.00 | 191,670 | +0.05(+0.05%) |
Nov 21, 2023 | 94.00 | 94.34 | 93.35 | 93.95 | 259,480 | -0.56(-0.59%) |
Nov 20, 2023 | 94.87 | 95.28 | 94.50 | 94.51 | 112,915 | +0.31(+0.33%) |
Nov 17, 2023 | 92.80 | 94.82 | 92.80 | 94.20 | 99,486 | +2.07(+2.25%) |
Nov 16, 2023 | 93.61 | 93.61 | 90.88 | 92.13 | 202,417 | -2.43(-2.57%) |
Nov 15, 2023 | 94.22 | 95.97 | 94.22 | 94.56 | 70,953 | -0.10(-0.11%) |
Nov 14, 2023 | 94.00 | 95.04 | 93.89 | 94.66 | 150,094 | +1.11(+1.19%) |
Nov 13, 2023 | 93.21 | 93.69 | 92.86 | 93.55 | 101,493 | +0.62(+0.67%) |
Nov 10, 2023 | 92.79 | 93.23 | 92.03 | 92.93 | 125,295 | +1.14(+1.24%) |
Nov 09, 2023 | 92.92 | 93.26 | 91.74 | 91.79 | 107,643 | -0.42(-0.46%) |
Nov 08, 2023 | 93.28 | 93.73 | 92.11 | 92.21 | 237,312 | -1.62(-1.73%) |
Nov 07, 2023 | 94.93 | 94.93 | 93.29 | 93.83 | 218,011 | -2.52(-2.62%) |
Nov 06, 2023 | 98.67 | 98.67 | 95.83 | 96.35 | 144,859 | -1.68(-1.71%) |
Nov 03, 2023 | 99.21 | 99.37 | 97.62 | 98.03 | 156,583 | -1.09(-1.10%) |
Nov 02, 2023 | 96.49 | 99.19 | 96.06 | 99.12 | 87,620 | +2.68(+2.78%) |
Nov 01, 2023 | 97.41 | 97.96 | 96.14 | 96.44 | 129,152 | -0.34(-0.35%) |
Oct 31, 2023 | 96.31 | 96.86 | 95.10 | 96.78 | 160,438 | +1.09(+1.14%) |
Oct 30, 2023 | 95.66 | 96.62 | 94.67 | 95.69 | 129,268 | -0.16(-0.17%) |
Oct 27, 2023 | 97.03 | 97.28 | 95.03 | 95.85 | 149,598 | -1.18(-1.22%) |
Oct 26, 2023 | 96.95 | 97.41 | 95.52 | 97.03 | 148,456 | -0.81(-0.83%) |
Oct 25, 2023 | 97.90 | 98.51 | 97.21 | 97.84 | 97,561 | -0.15(-0.15%) |
Oct 24, 2023 | 99.02 | 99.44 | 97.97 | 97.99 | 150,517 | -1.02(-1.03%) |
Oct 23, 2023 | 99.65 | 100.10 | 98.51 | 99.01 | 153,812 | -1.35(-1.35%) |
Oct 20, 2023 | 102.07 | 102.39 | 100.30 | 100.36 | 144,958 | -1.75(-1.71%) |
Oct 19, 2023 | 101.75 | 102.94 | 100.90 | 102.11 | 171,039 | -0.28(-0.27%) |
Oct 18, 2023 | 102.16 | 102.69 | 101.64 | 102.39 | 162,702 | +0.99(+0.98%) |
Oct 17, 2023 | 100.14 | 101.70 | 100.14 | 101.40 | 84,812 | +0.88(+0.88%) |
Oct 16, 2023 | 100.38 | 100.68 | 99.33 | 100.52 | 158,580 | +0.84(+0.84%) |
Oct 13, 2023 | 99.15 | 100.35 | 98.75 | 99.68 | 201,179 | +2.34(+2.40%) |
Oct 12, 2023 | 97.89 | 98.00 | 96.81 | 97.34 | 139,897 | +0.25(+0.26%) |
Oct 11, 2023 | 96.28 | 97.15 | 95.37 | 97.09 | 212,490 | +0.22(+0.23%) |
Oct 10, 2023 | 96.89 | 97.66 | 96.14 | 96.87 | 159,902 | +0.06(+0.06%) |
Oct 09, 2023 | 96.01 | 97.14 | 95.16 | 96.81 | 165,673 | +3.64(+3.91%) |
Oct 06, 2023 | 92.31 | 94.07 | 91.56 | 93.17 | 160,174 | +2.12(+2.33%) |
Oct 05, 2023 | 89.82 | 91.80 | 89.82 | 91.05 | 167,292 | +0.02(+0.02%) |
Oct 04, 2023 | 93.14 | 93.14 | 90.06 | 91.03 | 578,163 | -3.56(-3.76%) |
Oct 03, 2023 | 94.21 | 94.59 | 93.29 | 94.59 | 121,209 | -0.29(-0.31%) |