Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 105.22 | 106.04 | 104.63 | 105.21 | 3,962,556 | -0.05(-0.05%) |
May 17, 2024 | 105.21 | 105.72 | 104.68 | 105.26 | 5,396,515 | +0.40(+0.38%) |
May 16, 2024 | 101.72 | 105.22 | 101.59 | 104.86 | 8,384,021 | +3.62(+3.58%) |
May 15, 2024 | 100.19 | 101.67 | 100.15 | 101.24 | 4,203,087 | +1.16(+1.16%) |
May 14, 2024 | 99.93 | 101.20 | 99.80 | 100.08 | 2,972,367 | +0.45(+0.45%) |
May 13, 2024 | 99.00 | 101.74 | 99.00 | 99.63 | 5,578,684 | +0.70(+0.71%) |
May 10, 2024 | 98.55 | 99.66 | 98.17 | 98.93 | 4,157,930 | +1.60(+1.64%) |
May 09, 2024 | 96.09 | 97.38 | 95.90 | 97.33 | 2,583,908 | +0.98(+1.02%) |
May 08, 2024 | 95.39 | 96.44 | 95.01 | 96.35 | 3,489,831 | +0.81(+0.85%) |
May 07, 2024 | 96.59 | 97.18 | 95.52 | 95.54 | 4,408,948 | -1.05(-1.09%) |
May 06, 2024 | 97.09 | 97.75 | 96.54 | 96.59 | 4,329,050 | -0.56(-0.58%) |
May 03, 2024 | 97.58 | 98.19 | 96.84 | 97.15 | 4,818,717 | +0.34(+0.35%) |
May 02, 2024 | 97.96 | 98.40 | 96.65 | 96.81 | 6,315,652 | -1.63(-1.66%) |
May 01, 2024 | 98.10 | 99.70 | 97.28 | 98.44 | 11,062,951 | +1.93(+2.00%) |
Apr 30, 2024 | 95.73 | 97.84 | 93.78 | 96.51 | 16,731,003 | +4.35(+4.72%) |
Apr 29, 2024 | 91.56 | 92.62 | 91.56 | 92.16 | 4,955,267 | +0.33(+0.36%) |
Apr 26, 2024 | 91.50 | 92.19 | 91.08 | 91.83 | 4,520,903 | +0.42(+0.46%) |
Apr 25, 2024 | 91.59 | 92.00 | 90.65 | 91.41 | 2,954,489 | -0.61(-0.66%) |
Apr 24, 2024 | 92.59 | 93.23 | 91.42 | 92.02 | 3,812,427 | -0.98(-1.05%) |
Apr 23, 2024 | 92.98 | 94.04 | 92.78 | 93.00 | 3,730,118 | +0.38(+0.41%) |
Apr 22, 2024 | 92.54 | 92.71 | 91.70 | 92.62 | 2,992,758 | +0.35(+0.38%) |
Apr 19, 2024 | 91.24 | 92.40 | 91.10 | 92.27 | 3,588,522 | +0.79(+0.86%) |
Apr 18, 2024 | 91.40 | 92.43 | 90.87 | 91.48 | 3,068,640 | +0.52(+0.57%) |
Apr 17, 2024 | 91.73 | 92.08 | 90.33 | 90.96 | 3,421,512 | -0.09(-0.10%) |
Apr 16, 2024 | 90.94 | 91.33 | 90.17 | 91.05 | 3,036,975 | -0.25(-0.27%) |
Apr 15, 2024 | 91.98 | 92.78 | 90.75 | 91.30 | 3,674,913 | -0.01(-0.01%) |
Apr 12, 2024 | 92.76 | 92.81 | 91.14 | 91.31 | 3,590,854 | -1.87(-2.01%) |
Apr 11, 2024 | 92.84 | 93.56 | 92.48 | 93.18 | 2,993,635 | +0.55(+0.59%) |
Apr 10, 2024 | 91.78 | 92.71 | 90.57 | 92.63 | 3,494,441 | +0.02(+0.02%) |
Apr 09, 2024 | 92.10 | 93.20 | 92.00 | 92.61 | 4,236,860 | +0.68(+0.74%) |
Apr 08, 2024 | 91.20 | 92.89 | 91.20 | 91.93 | 3,706,482 | +0.90(+0.99%) |
Apr 05, 2024 | 90.43 | 91.42 | 89.54 | 91.03 | 3,514,009 | +0.49(+0.54%) |
Apr 04, 2024 | 94.49 | 95.67 | 90.23 | 90.54 | 5,863,940 | -2.65(-2.84%) |
Apr 03, 2024 | 93.34 | 94.70 | 92.50 | 93.19 | 6,059,579 | +0.35(+0.38%) |
Apr 02, 2024 | 93.10 | 94.42 | 91.90 | 92.84 | 8,910,870 | -1.18(-1.26%) |
Apr 01, 2024 | 91.05 | 94.34 | 88.23 | 94.02 | 13,001,213 | -12.05(-11.36%) |
Mar 28, 2024 | 104.61 | 106.26 | 106.19 | 106.07 | 4,386,109 | +1.48(+1.42%) |
Mar 27, 2024 | 103.00 | 104.77 | 102.99 | 104.59 | 3,880,482 | +1.96(+1.91%) |
Mar 26, 2024 | 104.06 | 104.67 | 102.40 | 102.63 | 6,086,704 | -2.21(-2.11%) |
Mar 25, 2024 | 105.90 | 106.81 | 104.78 | 104.84 | 5,585,166 | -1.94(-1.82%) |
Mar 22, 2024 | 107.60 | 108.12 | 106.75 | 106.78 | 4,449,251 | -1.09(-1.01%) |
Mar 21, 2024 | 108.20 | 109.19 | 107.79 | 107.87 | 6,592,880 | -0.24(-0.22%) |
Mar 20, 2024 | 104.99 | 109.10 | 104.44 | 108.11 | 7,014,968 | +2.79(+2.65%) |
Mar 19, 2024 | 105.79 | 107.00 | 104.55 | 105.32 | 5,842,422 | +0.52(+0.50%) |
Mar 18, 2024 | 104.53 | 106.29 | 104.42 | 104.80 | 5,537,099 | -0.20(-0.19%) |
Mar 15, 2024 | 103.00 | 107.80 | 102.78 | 105.00 | 26,856,704 | +1.88(+1.82%) |
Mar 14, 2024 | 103.36 | 104.54 | 102.24 | 103.12 | 6,926,305 | -0.95(-0.91%) |
Mar 13, 2024 | 99.72 | 104.09 | 99.20 | 104.07 | 10,814,495 | +5.35(+5.42%) |
Mar 12, 2024 | 100.20 | 100.85 | 97.15 | 98.72 | 13,991,801 | +4.67(+4.97%) |
Mar 11, 2024 | 93.98 | 94.45 | 93.46 | 94.05 | 3,516,868 | +0.15(+0.16%) |
Mar 08, 2024 | 93.49 | 94.74 | 93.18 | 93.90 | 4,118,620 | +1.28(+1.38%) |
Mar 07, 2024 | 93.05 | 93.30 | 92.11 | 92.62 | 3,136,052 | +0.10(+0.11%) |
Mar 06, 2024 | 93.49 | 93.69 | 91.93 | 92.52 | 3,001,186 | -0.17(-0.18%) |
Mar 05, 2024 | 91.67 | 93.39 | 91.62 | 92.69 | 4,390,136 | +1.25(+1.37%) |
Mar 04, 2024 | 91.10 | 91.85 | 90.48 | 91.44 | 5,581,466 | -0.42(-0.46%) |
Mar 01, 2024 | 92.04 | 92.04 | 90.89 | 91.86 | 3,398,071 | -0.26(-0.28%) |
Feb 29, 2024 | 92.00 | 92.29 | 91.36 | 92.12 | 5,157,720 | +0.66(+0.72%) |
Feb 28, 2024 | 92.00 | 92.63 | 91.42 | 91.46 | 2,960,404 | -0.84(-0.91%) |
Feb 27, 2024 | 92.00 | 92.35 | 91.48 | 92.30 | 2,288,754 | +0.48(+0.52%) |
Feb 26, 2024 | 92.18 | 92.50 | 91.44 | 91.82 | 3,272,705 | -0.76(-0.82%) |
Feb 23, 2024 | 92.39 | 92.94 | 91.91 | 92.58 | 3,155,888 | +0.35(+0.38%) |
Feb 22, 2024 | 91.56 | 92.42 | 91.14 | 92.23 | 4,250,684 | +0.52(+0.57%) |
Feb 21, 2024 | 91.63 | 91.97 | 90.98 | 91.71 | 3,396,192 | -0.11(-0.12%) |
Feb 20, 2024 | 91.10 | 92.49 | 90.57 | 91.82 | 4,326,155 | +0.57(+0.62%) |
Feb 16, 2024 | 91.86 | 92.05 | 91.20 | 91.25 | 4,469,553 | -1.13(-1.22%) |
Feb 15, 2024 | 91.50 | 92.56 | 91.11 | 92.38 | 3,810,704 | +1.47(+1.62%) |
Feb 14, 2024 | 91.48 | 91.72 | 90.66 | 90.91 | 5,107,270 | -0.24(-0.26%) |
Feb 13, 2024 | 91.78 | 92.45 | 89.90 | 91.15 | 4,670,307 | -1.94(-2.08%) |
Feb 12, 2024 | 91.60 | 93.51 | 91.53 | 93.08 | 4,157,470 | +1.70(+1.86%) |
Feb 09, 2024 | 91.68 | 91.78 | 90.88 | 91.38 | 3,730,145 | -0.30(-0.32%) |
Feb 08, 2024 | 92.61 | 92.84 | 91.20 | 91.68 | 4,028,513 | -0.63(-0.68%) |
Feb 07, 2024 | 93.05 | 93.16 | 91.97 | 92.31 | 3,842,345 | +0.08(+0.09%) |
Feb 06, 2024 | 91.22 | 92.32 | 90.89 | 92.23 | 3,785,220 | +1.01(+1.11%) |
Feb 05, 2024 | 92.71 | 92.71 | 91.07 | 91.21 | 4,547,769 | -2.11(-2.26%) |
Feb 02, 2024 | 93.72 | 93.84 | 92.75 | 93.32 | 3,774,311 | -1.02(-1.08%) |
Feb 01, 2024 | 92.85 | 94.45 | 92.41 | 94.34 | 3,349,310 | +1.53(+1.65%) |
Jan 31, 2024 | 94.37 | 94.37 | 92.62 | 92.81 | 7,020,084 | -1.38(-1.46%) |
Jan 30, 2024 | 94.60 | 94.92 | 93.23 | 94.19 | 3,252,340 | -0.62(-0.65%) |
Jan 29, 2024 | 94.43 | 95.31 | 93.88 | 94.81 | 3,860,303 | +0.38(+0.41%) |
Jan 26, 2024 | 94.65 | 95.32 | 94.22 | 94.42 | 3,781,968 | +0.01(+0.01%) |
Jan 25, 2024 | 92.25 | 94.71 | 92.08 | 94.41 | 6,219,168 | +2.70(+2.94%) |
Jan 24, 2024 | 95.06 | 95.45 | 91.21 | 91.72 | 9,508,031 | -2.81(-2.98%) |
Jan 23, 2024 | 99.21 | 99.21 | 92.57 | 94.53 | 27,703,692 | -11.73(-11.03%) |
Jan 22, 2024 | 106.73 | 107.62 | 105.64 | 106.25 | 4,982,964 | +0.26(+0.24%) |
Jan 19, 2024 | 105.00 | 106.59 | 103.38 | 106.00 | 3,323,802 | +1.30(+1.24%) |
Jan 18, 2024 | 104.59 | 105.00 | 103.62 | 104.70 | 2,534,206 | +0.35(+0.34%) |
Jan 17, 2024 | 105.10 | 105.90 | 103.81 | 104.35 | 2,683,428 | -1.53(-1.45%) |
Jan 16, 2024 | 105.91 | 106.30 | 104.94 | 105.88 | 3,086,814 | -0.47(-0.44%) |
Jan 12, 2024 | 107.63 | 108.36 | 106.13 | 106.35 | 2,967,016 | -0.79(-0.73%) |
Jan 11, 2024 | 106.53 | 107.22 | 105.46 | 107.14 | 2,729,920 | +0.61(+0.57%) |
Jan 10, 2024 | 107.24 | 107.34 | 106.08 | 106.53 | 2,032,694 | -0.79(-0.73%) |
Jan 09, 2024 | 106.43 | 107.51 | 105.60 | 107.32 | 2,498,485 | +0.24(+0.22%) |
Jan 08, 2024 | 106.49 | 107.18 | 105.83 | 107.08 | 2,154,459 | +0.27(+0.25%) |
Jan 05, 2024 | 106.22 | 107.70 | 105.79 | 106.82 | 1,693,021 | +0.41(+0.39%) |
Jan 04, 2024 | 106.31 | 107.55 | 105.94 | 106.40 | 2,821,733 | +0.37(+0.35%) |
Jan 03, 2024 | 107.44 | 107.67 | 105.06 | 106.03 | 3,013,778 | -2.17(-2.01%) |
Jan 02, 2024 | 106.84 | 108.85 | 106.68 | 108.20 | 2,822,427 | +0.67(+0.62%) |
Dec 29, 2023 | 107.71 | 108.16 | 106.97 | 107.53 | 2,454,513 | -0.36(-0.34%) |
Dec 28, 2023 | 106.89 | 108.38 | 106.88 | 107.90 | 2,855,815 | +0.94(+0.87%) |
Dec 27, 2023 | 106.23 | 107.32 | 105.92 | 106.96 | 2,483,477 | +0.62(+0.58%) |
Dec 26, 2023 | 104.56 | 106.82 | 104.53 | 106.34 | 2,832,349 | +1.75(+1.67%) |
Dec 22, 2023 | 104.15 | 105.65 | 104.02 | 104.59 | 2,319,584 | +0.76(+0.73%) |
Dec 21, 2023 | 102.52 | 103.90 | 102.41 | 103.83 | 2,230,369 | +1.86(+1.82%) |
Dec 20, 2023 | 104.07 | 104.53 | 101.94 | 101.98 | 3,301,002 | -2.54(-2.43%) |
Dec 19, 2023 | 104.63 | 105.00 | 104.16 | 104.51 | 2,678,467 | +0.37(+0.36%) |
Dec 18, 2023 | 105.25 | 105.55 | 103.93 | 104.14 | 3,073,816 | -1.09(-1.04%) |
Dec 15, 2023 | 104.61 | 105.77 | 104.23 | 105.23 | 11,270,780 | -0.06(-0.06%) |
Dec 14, 2023 | 103.27 | 105.87 | 103.25 | 105.29 | 5,857,362 | +2.80(+2.73%) |
Dec 13, 2023 | 100.33 | 102.51 | 98.08 | 102.49 | 6,070,495 | +1.60(+1.59%) |
Dec 12, 2023 | 101.90 | 102.03 | 100.67 | 100.88 | 4,751,952 | -0.59(-0.58%) |
Dec 11, 2023 | 102.01 | 102.51 | 101.05 | 101.47 | 3,543,503 | -0.21(-0.20%) |
Dec 08, 2023 | 101.68 | 103.20 | 101.32 | 101.68 | 3,501,221 | +0.09(+0.09%) |
Dec 07, 2023 | 101.37 | 101.94 | 100.73 | 101.59 | 2,406,903 | +0.48(+0.48%) |
Dec 06, 2023 | 100.01 | 101.89 | 99.97 | 101.11 | 3,641,756 | +1.08(+1.08%) |
Dec 05, 2023 | 101.07 | 101.32 | 99.78 | 100.03 | 3,123,717 | -1.72(-1.69%) |
Dec 04, 2023 | 98.70 | 102.08 | 98.59 | 101.75 | 5,110,789 | +3.53(+3.60%) |
Dec 01, 2023 | 97.23 | 98.57 | 96.56 | 98.22 | 2,830,064 | +0.77(+0.79%) |
Nov 30, 2023 | 97.03 | 98.44 | 96.65 | 97.45 | 6,107,105 | +0.59(+0.61%) |
Nov 29, 2023 | 97.63 | 97.83 | 96.52 | 96.86 | 2,660,164 | -0.04(-0.04%) |
Nov 28, 2023 | 95.34 | 97.48 | 94.96 | 96.90 | 4,405,891 | +1.42(+1.48%) |
Nov 27, 2023 | 94.43 | 95.87 | 94.37 | 95.48 | 3,348,172 | +1.10(+1.17%) |
Nov 24, 2023 | 93.74 | 94.41 | 93.57 | 94.38 | 1,077,459 | +0.57(+0.61%) |
Nov 22, 2023 | 93.42 | 94.22 | 93.08 | 93.81 | 2,434,049 | +1.36(+1.47%) |
Nov 21, 2023 | 93.07 | 93.21 | 92.21 | 92.45 | 2,753,344 | -0.97(-1.04%) |
Nov 20, 2023 | 93.47 | 93.69 | 92.92 | 93.43 | 3,388,653 | -0.35(-0.38%) |
Nov 17, 2023 | 94.69 | 94.78 | 93.46 | 93.78 | 7,713,218 | -0.36(-0.39%) |
Nov 16, 2023 | 94.32 | 94.87 | 93.36 | 94.15 | 3,112,202 | +0.38(+0.41%) |
Nov 15, 2023 | 92.43 | 94.13 | 92.43 | 93.76 | 3,913,094 | +1.79(+1.95%) |
Nov 14, 2023 | 91.03 | 92.47 | 90.96 | 91.97 | 3,427,801 | +2.21(+2.46%) |
Nov 13, 2023 | 89.77 | 90.19 | 89.01 | 89.76 | 2,201,559 | -0.12(-0.13%) |
Nov 10, 2023 | 89.09 | 90.12 | 88.77 | 89.88 | 2,473,705 | +1.07(+1.21%) |
Nov 09, 2023 | 89.66 | 90.27 | 88.76 | 88.80 | 2,192,833 | -0.60(-0.67%) |
Nov 08, 2023 | 90.45 | 90.45 | 88.39 | 89.40 | 3,575,942 | -0.80(-0.89%) |
Nov 07, 2023 | 89.99 | 90.50 | 89.65 | 90.21 | 2,274,667 | -0.36(-0.40%) |
Nov 06, 2023 | 90.87 | 90.95 | 90.03 | 90.57 | 2,225,677 | -0.33(-0.36%) |
Nov 03, 2023 | 90.57 | 91.83 | 90.45 | 90.90 | 2,820,193 | +1.50(+1.68%) |
Nov 02, 2023 | 88.71 | 89.48 | 88.17 | 89.39 | 2,714,706 | +1.69(+1.93%) |