Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.67 | 102.11 | 101.61 | 102.07 | 191,384 | +0.26(+0.26%) |
May 23, 2024 | 102.45 | 102.45 | 101.54 | 101.81 | 2,150,860 | -0.55(-0.54%) |
May 22, 2024 | 101.95 | 102.45 | 101.95 | 102.36 | 241,270 | +0.04(+0.04%) |
May 21, 2024 | 102.45 | 102.50 | 102.22 | 102.32 | 397,765 | +0.39(+0.38%) |
May 20, 2024 | 101.88 | 102.08 | 101.82 | 101.93 | 306,513 | -0.23(-0.23%) |
May 17, 2024 | 102.40 | 102.51 | 102.11 | 102.16 | 317,785 | -0.53(-0.52%) |
May 16, 2024 | 103.08 | 103.08 | 102.66 | 102.69 | 471,226 | -0.16(-0.16%) |
May 15, 2024 | 102.67 | 102.99 | 102.39 | 102.85 | 371,961 | +1.22(+1.20%) |
May 14, 2024 | 101.53 | 101.73 | 101.30 | 101.63 | 341,661 | +0.42(+0.41%) |
May 13, 2024 | 101.48 | 101.48 | 101.19 | 101.21 | 271,881 | +0.22(+0.22%) |
May 10, 2024 | 101.21 | 101.22 | 100.89 | 100.99 | 431,050 | -0.52(-0.51%) |
May 09, 2024 | 100.83 | 101.64 | 100.82 | 101.51 | 272,856 | +0.40(+0.40%) |
May 08, 2024 | 101.19 | 101.34 | 101.06 | 101.11 | 402,930 | -0.48(-0.47%) |
May 07, 2024 | 101.79 | 102.03 | 101.47 | 101.59 | 537,645 | +0.55(+0.54%) |
May 06, 2024 | 100.83 | 101.15 | 100.64 | 101.04 | 445,322 | +0.29(+0.29%) |
May 03, 2024 | 100.97 | 101.08 | 100.31 | 100.75 | 914,582 | +0.86(+0.86%) |
May 02, 2024 | 99.18 | 100.03 | 99.04 | 99.89 | 692,992 | +0.51(+0.51%) |
May 01, 2024 | 99.37 | 100.02 | 99.06 | 99.38 | 1,158,868 | +0.65(+0.66%) |
Apr 30, 2024 | 99.00 | 99.23 | 98.68 | 98.73 | 1,224,593 | -0.72(-0.72%) |
Apr 29, 2024 | 99.19 | 99.51 | 99.05 | 99.45 | 1,077,881 | +0.66(+0.67%) |
Apr 26, 2024 | 98.75 | 99.09 | 98.68 | 98.79 | 543,538 | +0.48(+0.49%) |
Apr 25, 2024 | 97.96 | 98.43 | 97.84 | 98.31 | 670,423 | -0.53(-0.53%) |
Apr 24, 2024 | 98.99 | 99.07 | 98.49 | 98.84 | 1,288,849 | -0.63(-0.63%) |
Apr 23, 2024 | 99.08 | 99.88 | 98.87 | 99.47 | 371,882 | +0.27(+0.27%) |
Apr 22, 2024 | 99.04 | 99.43 | 98.95 | 99.20 | 308,193 | -0.23(-0.23%) |
Apr 19, 2024 | 99.68 | 99.68 | 99.21 | 99.43 | 552,028 | +0.30(+0.30%) |
Apr 18, 2024 | 99.53 | 99.53 | 98.93 | 99.13 | 501,305 | -0.46(-0.46%) |
Apr 17, 2024 | 99.17 | 99.68 | 98.81 | 99.59 | 508,533 | +0.90(+0.91%) |
Apr 16, 2024 | 98.39 | 98.88 | 98.18 | 98.69 | 728,667 | -0.47(-0.47%) |
Apr 15, 2024 | 99.41 | 99.41 | 98.76 | 99.16 | 818,341 | -1.33(-1.32%) |
Apr 12, 2024 | 100.70 | 101.01 | 100.43 | 100.48 | 626,105 | +0.56(+0.56%) |
Apr 11, 2024 | 100.50 | 100.58 | 99.73 | 99.93 | 644,823 | -0.38(-0.38%) |
Apr 10, 2024 | 101.28 | 101.35 | 100.13 | 100.31 | 1,463,073 | -2.08(-2.03%) |
Apr 09, 2024 | 102.10 | 102.51 | 102.08 | 102.39 | 512,758 | +0.82(+0.80%) |
Apr 08, 2024 | 101.42 | 101.77 | 101.36 | 101.57 | 564,723 | -0.12(-0.12%) |
Apr 05, 2024 | 101.90 | 102.34 | 101.65 | 101.69 | 508,757 | -1.08(-1.05%) |
Apr 04, 2024 | 102.63 | 102.82 | 102.17 | 102.77 | 378,018 | +0.66(+0.64%) |
Apr 03, 2024 | 101.41 | 102.15 | 101.17 | 102.11 | 473,937 | -0.04(-0.04%) |
Apr 02, 2024 | 101.68 | 102.21 | 101.46 | 102.15 | 736,914 | -0.53(-0.51%) |
Apr 01, 2024 | 103.34 | 103.37 | 102.57 | 102.68 | 572,631 | -1.62(-1.56%) |
Mar 28, 2024 | 104.07 | 104.58 | 103.92 | 104.30 | 616,498 | +0.02(+0.02%) |
Mar 27, 2024 | 103.73 | 104.32 | 103.69 | 104.28 | 356,265 | +0.76(+0.74%) |
Mar 26, 2024 | 103.28 | 103.56 | 103.06 | 103.52 | 491,854 | +0.22(+0.21%) |
Mar 25, 2024 | 103.54 | 103.54 | 103.14 | 103.30 | 259,757 | -0.41(-0.39%) |
Mar 22, 2024 | 103.97 | 103.97 | 103.60 | 103.71 | 277,665 | +0.84(+0.82%) |
Mar 21, 2024 | 103.06 | 103.19 | 102.57 | 102.86 | 333,447 | +0.18(+0.17%) |
Mar 20, 2024 | 102.70 | 103.28 | 102.08 | 102.68 | 459,896 | +0.08(+0.08%) |
Mar 19, 2024 | 102.44 | 102.79 | 102.27 | 102.60 | 359,205 | +0.40(+0.39%) |
Mar 18, 2024 | 102.26 | 102.44 | 102.01 | 102.21 | 262,821 | -0.21(-0.20%) |
Mar 15, 2024 | 102.61 | 102.64 | 102.35 | 102.42 | 293,858 | -0.17(-0.16%) |
Mar 14, 2024 | 103.27 | 103.27 | 102.50 | 102.58 | 1,299,215 | -1.34(-1.29%) |
Mar 13, 2024 | 104.05 | 104.22 | 103.80 | 103.92 | 350,228 | -0.36(-0.34%) |
Mar 12, 2024 | 104.55 | 104.63 | 104.14 | 104.28 | 296,320 | -0.84(-0.79%) |
Mar 11, 2024 | 105.31 | 105.36 | 104.85 | 105.12 | 385,706 | -0.03(-0.03%) |
Mar 08, 2024 | 105.24 | 105.36 | 104.95 | 105.15 | 620,595 | -0.07(-0.07%) |
Mar 07, 2024 | 105.54 | 105.57 | 104.80 | 105.22 | 349,045 | +0.16(+0.15%) |
Mar 06, 2024 | 104.70 | 105.26 | 104.64 | 105.06 | 433,186 | +0.55(+0.52%) |
Mar 05, 2024 | 104.33 | 104.80 | 104.14 | 104.51 | 422,646 | +1.23(+1.19%) |
Mar 04, 2024 | 102.89 | 103.30 | 102.87 | 103.28 | 322,402 | -0.33(-0.32%) |
Mar 01, 2024 | 102.60 | 103.65 | 102.22 | 103.61 | 536,345 | +0.64(+0.62%) |
Feb 29, 2024 | 102.71 | 103.12 | 102.66 | 102.97 | 747,926 | +0.56(+0.55%) |
Feb 28, 2024 | 102.05 | 102.48 | 101.89 | 102.40 | 566,023 | +0.48(+0.47%) |
Feb 27, 2024 | 102.22 | 102.43 | 101.81 | 101.93 | 677,026 | -0.52(-0.50%) |
Feb 26, 2024 | 102.73 | 102.91 | 102.02 | 102.44 | 713,235 | -0.19(-0.18%) |
Feb 23, 2024 | 101.91 | 102.79 | 101.85 | 102.63 | 676,134 | +0.84(+0.83%) |
Feb 22, 2024 | 101.56 | 101.94 | 101.50 | 101.79 | 1,198,889 | +0.29(+0.28%) |
Feb 21, 2024 | 102.11 | 102.17 | 101.34 | 101.50 | 523,539 | -0.58(-0.57%) |
Feb 20, 2024 | 102.00 | 102.38 | 101.95 | 102.09 | 534,591 | +0.14(+0.14%) |
Feb 16, 2024 | 101.65 | 101.95 | 101.58 | 101.95 | 650,074 | -0.53(-0.51%) |
Feb 15, 2024 | 102.74 | 102.89 | 102.23 | 102.47 | 1,385,475 | +0.42(+0.41%) |
Feb 14, 2024 | 101.54 | 102.26 | 101.49 | 102.06 | 527,421 | +0.55(+0.54%) |
Feb 13, 2024 | 102.08 | 102.19 | 101.50 | 101.51 | 736,183 | -1.59(-1.55%) |
Feb 12, 2024 | 103.12 | 103.30 | 102.74 | 103.11 | 346,350 | +0.08(+0.08%) |
Feb 09, 2024 | 102.95 | 103.17 | 102.84 | 103.03 | 353,705 | -0.31(-0.30%) |
Feb 08, 2024 | 103.34 | 103.50 | 102.96 | 103.33 | 510,915 | -0.53(-0.51%) |
Feb 07, 2024 | 103.90 | 104.50 | 103.82 | 103.87 | 401,774 | -0.37(-0.35%) |
Feb 06, 2024 | 103.49 | 104.38 | 103.43 | 104.23 | 436,713 | +0.84(+0.81%) |
Feb 05, 2024 | 103.88 | 104.03 | 103.22 | 103.39 | 702,660 | -1.84(-1.75%) |
Feb 02, 2024 | 105.28 | 105.58 | 104.73 | 105.23 | 707,218 | -1.83(-1.71%) |
Feb 01, 2024 | 106.49 | 107.55 | 106.27 | 107.07 | 1,333,459 | +1.58(+1.50%) |
Jan 31, 2024 | 105.09 | 105.69 | 104.88 | 105.49 | 612,778 | +1.03(+0.98%) |
Jan 30, 2024 | 104.35 | 104.48 | 103.68 | 104.46 | 539,688 | +0.63(+0.61%) |
Jan 29, 2024 | 103.36 | 104.11 | 103.20 | 103.83 | 612,174 | +0.98(+0.95%) |
Jan 26, 2024 | 102.96 | 103.10 | 102.58 | 102.85 | 1,294,144 | -0.20(-0.19%) |
Jan 25, 2024 | 103.08 | 103.24 | 102.69 | 103.05 | 2,934,206 | +0.60(+0.59%) |
Jan 24, 2024 | 103.62 | 103.67 | 102.32 | 102.45 | 590,334 | -0.59(-0.57%) |
Jan 23, 2024 | 103.05 | 103.09 | 102.62 | 103.04 | 336,166 | -0.55(-0.53%) |
Jan 22, 2024 | 103.73 | 103.99 | 103.41 | 103.59 | 565,114 | +0.53(+0.52%) |
Jan 19, 2024 | 102.75 | 103.14 | 102.32 | 103.06 | 975,002 | +0.20(+0.19%) |
Jan 18, 2024 | 103.39 | 103.48 | 102.64 | 102.86 | 584,636 | -0.68(-0.66%) |
Jan 17, 2024 | 103.58 | 103.87 | 103.20 | 103.54 | 480,697 | -0.32(-0.30%) |
Jan 16, 2024 | 104.60 | 104.72 | 103.58 | 103.86 | 724,204 | -1.59(-1.51%) |
Jan 12, 2024 | 105.44 | 105.89 | 105.03 | 105.45 | 751,562 | +0.29(+0.27%) |
Jan 11, 2024 | 104.69 | 105.34 | 104.29 | 105.16 | 720,459 | +0.34(+0.33%) |
Jan 10, 2024 | 105.29 | 105.40 | 104.56 | 104.82 | 628,703 | -0.27(-0.25%) |
Jan 09, 2024 | 104.91 | 105.40 | 104.89 | 105.08 | 451,639 | -0.21(-0.20%) |
Jan 08, 2024 | 104.50 | 105.55 | 104.42 | 105.29 | 831,537 | +0.91(+0.87%) |
Jan 05, 2024 | 104.62 | 105.67 | 104.29 | 104.38 | 1,325,059 | -0.91(-0.86%) |
Jan 04, 2024 | 105.43 | 105.64 | 105.14 | 105.29 | 670,469 | -1.34(-1.26%) |
Jan 03, 2024 | 105.47 | 106.67 | 105.24 | 106.63 | 1,103,790 | +0.36(+0.34%) |
Jan 02, 2024 | 106.14 | 106.47 | 105.99 | 106.27 | 1,817,711 | -0.54(-0.51%) |
Dec 29, 2023 | 106.89 | 107.41 | 106.56 | 106.81 | 600,573 | -0.68(-0.63%) |
Dec 28, 2023 | 107.71 | 108.05 | 107.22 | 107.49 | 507,379 | -0.56(-0.52%) |
Dec 27, 2023 | 107.39 | 108.07 | 107.18 | 108.05 | 796,942 | +1.58(+1.48%) |
Dec 26, 2023 | 106.27 | 106.55 | 106.18 | 106.47 | 419,516 | +0.32(+0.30%) |
Dec 22, 2023 | 106.83 | 106.86 | 105.95 | 106.16 | 567,787 | -0.12(-0.11%) |
Dec 21, 2023 | 107.08 | 107.18 | 106.22 | 106.28 | 820,165 | -0.62(-0.58%) |
Dec 20, 2023 | 106.25 | 106.93 | 105.93 | 106.90 | 1,313,407 | +0.88(+0.83%) |
Dec 19, 2023 | 106.08 | 106.47 | 105.83 | 106.02 | 705,790 | +0.38(+0.35%) |
Dec 18, 2023 | 105.69 | 105.76 | 105.39 | 105.64 | 1,272,716 | -0.59(-0.56%) |
Dec 15, 2023 | 106.06 | 106.50 | 105.87 | 106.24 | 727,268 | +0.02(+0.02%) |
Dec 14, 2023 | 105.20 | 106.26 | 105.03 | 106.22 | 979,937 | +2.03(+1.95%) |
Dec 13, 2023 | 102.57 | 104.33 | 102.46 | 104.19 | 1,034,184 | +2.12(+2.08%) |
Dec 12, 2023 | 101.63 | 102.14 | 101.46 | 102.07 | 1,801,193 | +0.40(+0.40%) |
Dec 11, 2023 | 101.42 | 101.81 | 101.10 | 101.66 | 1,516,693 | -0.15(-0.14%) |
Dec 08, 2023 | 101.81 | 102.14 | 101.37 | 101.81 | 894,189 | -0.78(-0.76%) |
Dec 07, 2023 | 102.49 | 103.24 | 102.39 | 102.59 | 1,289,863 | -0.46(-0.45%) |
Dec 06, 2023 | 102.46 | 103.25 | 102.28 | 103.05 | 1,083,124 | +1.08(+1.06%) |
Dec 05, 2023 | 101.23 | 102.04 | 100.81 | 101.97 | 1,402,621 | +1.68(+1.68%) |
Dec 04, 2023 | 100.26 | 100.58 | 99.92 | 100.29 | 1,611,412 | -0.53(-0.53%) |
Dec 01, 2023 | 99.15 | 100.82 | 99.04 | 100.82 | 1,662,115 | +1.36(+1.37%) |
Nov 30, 2023 | 99.39 | 99.57 | 98.80 | 99.46 | 1,941,053 | -0.57(-0.57%) |
Nov 29, 2023 | 99.62 | 100.06 | 99.34 | 100.02 | 3,416,559 | +1.03(+1.04%) |
Nov 28, 2023 | 98.50 | 99.11 | 98.43 | 98.99 | 6,873,768 | +0.21(+0.21%) |
Nov 27, 2023 | 98.01 | 98.79 | 97.93 | 98.79 | 3,178,754 | +1.21(+1.23%) |
Nov 24, 2023 | 97.83 | 97.90 | 97.54 | 97.58 | 385,459 | -0.93(-0.94%) |
Nov 22, 2023 | 98.79 | 99.00 | 98.13 | 98.51 | 1,269,104 | +0.15(+0.15%) |
Nov 21, 2023 | 98.40 | 98.62 | 97.84 | 98.37 | 1,064,243 | +0.02(+0.02%) |
Nov 20, 2023 | 97.51 | 98.50 | 97.51 | 98.35 | 1,369,356 | +0.44(+0.45%) |
Nov 17, 2023 | 98.08 | 98.26 | 97.60 | 97.91 | 1,311,502 | +0.27(+0.28%) |
Nov 16, 2023 | 97.33 | 98.04 | 97.33 | 97.63 | 1,186,298 | +0.96(+0.99%) |
Nov 15, 2023 | 97.08 | 97.17 | 96.49 | 96.67 | 962,500 | -1.16(-1.18%) |
Nov 14, 2023 | 97.94 | 98.16 | 97.39 | 97.83 | 1,521,522 | +1.92(+2.00%) |
Nov 13, 2023 | 95.46 | 96.02 | 95.11 | 95.91 | 1,079,812 | -0.01(-0.01%) |
Nov 10, 2023 | 96.38 | 96.52 | 95.87 | 95.92 | 873,865 | +0.25(+0.27%) |
Nov 09, 2023 | 97.01 | 97.03 | 95.16 | 95.66 | 1,076,842 | -1.80(-1.85%) |
Nov 08, 2023 | 96.57 | 97.60 | 96.57 | 97.47 | 1,381,852 | +1.12(+1.16%) |
Nov 07, 2023 | 95.88 | 96.76 | 95.87 | 96.35 | 1,276,264 | +1.14(+1.19%) |
Nov 06, 2023 | 95.55 | 95.59 | 95.04 | 95.21 | 1,075,625 | -0.72(-0.76%) |
Nov 03, 2023 | 96.89 | 97.14 | 95.90 | 95.94 | 1,148,131 | +0.75(+0.79%) |
Nov 02, 2023 | 94.96 | 95.56 | 94.60 | 95.18 | 1,217,078 | +1.59(+1.70%) |
Nov 01, 2023 | 92.59 | 93.65 | 92.52 | 93.60 | 1,049,539 | +1.65(+1.79%) |
Oct 31, 2023 | 92.46 | 92.84 | 91.88 | 91.95 | 874,378 | -0.30(-0.33%) |
Oct 30, 2023 | 92.09 | 92.57 | 91.60 | 92.25 | 991,916 | -0.34(-0.37%) |
Oct 27, 2023 | 92.35 | 92.69 | 91.96 | 92.59 | 888,889 | -0.20(-0.21%) |
Oct 26, 2023 | 91.72 | 92.83 | 91.68 | 92.79 | 801,522 | +1.16(+1.27%) |
Oct 25, 2023 | 92.13 | 92.15 | 91.36 | 91.62 | 1,170,868 | -1.51(-1.62%) |
Oct 24, 2023 | 92.59 | 93.14 | 92.24 | 93.14 | 1,051,877 | +0.59(+0.63%) |
Oct 23, 2023 | 91.21 | 93.00 | 90.87 | 92.55 | 1,163,985 | +0.90(+0.98%) |
Oct 20, 2023 | 91.27 | 91.78 | 91.12 | 91.65 | 2,122,362 | +0.75(+0.83%) |
Oct 19, 2023 | 91.80 | 92.31 | 90.88 | 90.90 | 6,127,217 | -1.21(-1.31%) |
Oct 18, 2023 | 92.22 | 92.44 | 91.67 | 92.11 | 1,971,023 | -0.77(-0.83%) |
Oct 17, 2023 | 92.61 | 93.28 | 92.31 | 92.88 | 2,192,382 | -1.04(-1.11%) |
Oct 16, 2023 | 93.98 | 94.15 | 93.73 | 93.93 | 3,023,247 | -1.32(-1.38%) |
Oct 13, 2023 | 95.34 | 95.44 | 94.89 | 95.25 | 3,429,417 | +1.25(+1.33%) |
Oct 12, 2023 | 95.61 | 95.68 | 93.74 | 94.00 | 2,154,539 | -1.94(-2.03%) |
Oct 11, 2023 | 95.40 | 95.94 | 95.17 | 95.94 | 1,891,216 | +1.58(+1.68%) |
Oct 10, 2023 | 93.68 | 94.84 | 93.43 | 94.36 | 1,706,216 | -0.19(-0.20%) |
Oct 09, 2023 | 93.49 | 94.54 | 93.09 | 94.54 | 1,204,028 | +1.72(+1.85%) |
Oct 06, 2023 | 92.20 | 93.48 | 92.07 | 92.83 | 1,760,643 | -0.93(-0.99%) |
Oct 05, 2023 | 93.91 | 94.04 | 93.53 | 93.75 | 1,409,413 | -0.16(-0.17%) |
Oct 04, 2023 | 93.62 | 94.04 | 93.24 | 93.91 | 2,505,543 | +0.91(+0.98%) |
Oct 03, 2023 | 94.05 | 94.35 | 92.86 | 93.00 | 2,014,629 | -1.48(-1.57%) |