Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 100.73 | 100.73 | 99.73 | 99.95 | 95,911 | -0.41(-0.41%) |
May 16, 2024 | 101.80 | 102.22 | 100.11 | 100.36 | 182,800 | -1.31(-1.29%) |
May 15, 2024 | 102.05 | 102.28 | 101.28 | 101.67 | 202,300 | -0.03(-0.03%) |
May 14, 2024 | 102.65 | 102.65 | 101.11 | 101.70 | 174,986 | -0.22(-0.22%) |
May 13, 2024 | 102.99 | 103.57 | 101.90 | 101.92 | 173,850 | -0.35(-0.34%) |
May 10, 2024 | 102.08 | 102.61 | 101.73 | 102.27 | 179,451 | +0.20(+0.20%) |
May 09, 2024 | 101.61 | 102.49 | 101.41 | 102.07 | 175,125 | +0.83(+0.82%) |
May 08, 2024 | 100.29 | 101.45 | 100.29 | 101.24 | 120,813 | +0.46(+0.46%) |
May 07, 2024 | 99.76 | 101.24 | 99.76 | 100.78 | 315,102 | +0.84(+0.84%) |
May 06, 2024 | 99.13 | 100.20 | 99.13 | 99.94 | 133,081 | +1.04(+1.05%) |
May 03, 2024 | 100.05 | 100.05 | 98.25 | 98.90 | 185,658 | +0.18(+0.18%) |
May 02, 2024 | 98.50 | 99.07 | 97.54 | 98.72 | 189,895 | +1.12(+1.15%) |
May 01, 2024 | 95.77 | 98.97 | 95.77 | 97.60 | 306,311 | +1.58(+1.65%) |
Apr 30, 2024 | 98.95 | 101.83 | 95.53 | 96.02 | 430,278 | -6.95(-6.75%) |
Apr 29, 2024 | 102.52 | 103.58 | 102.42 | 102.97 | 260,675 | +0.47(+0.46%) |
Apr 26, 2024 | 102.12 | 102.91 | 101.97 | 102.50 | 163,439 | +0.23(+0.22%) |
Apr 25, 2024 | 101.73 | 102.80 | 100.62 | 102.27 | 217,103 | -0.31(-0.30%) |
Apr 24, 2024 | 103.26 | 104.01 | 102.53 | 102.58 | 321,549 | -0.77(-0.74%) |
Apr 23, 2024 | 102.04 | 103.92 | 102.04 | 103.35 | 167,030 | +1.57(+1.54%) |
Apr 22, 2024 | 101.32 | 102.48 | 100.48 | 101.78 | 370,977 | +0.61(+0.60%) |
Apr 19, 2024 | 99.76 | 101.43 | 99.76 | 101.18 | 262,429 | +0.93(+0.93%) |
Apr 18, 2024 | 100.00 | 101.90 | 99.59 | 100.25 | 214,544 | +0.32(+0.32%) |
Apr 17, 2024 | 100.97 | 101.24 | 99.78 | 99.93 | 186,615 | -0.77(-0.76%) |
Apr 16, 2024 | 99.73 | 101.06 | 99.18 | 100.70 | 145,800 | +0.57(+0.57%) |
Apr 15, 2024 | 100.75 | 101.38 | 99.75 | 100.13 | 184,367 | -0.06(-0.06%) |
Apr 12, 2024 | 100.50 | 100.75 | 99.59 | 100.19 | 121,422 | -0.97(-0.96%) |
Apr 11, 2024 | 100.82 | 101.47 | 99.90 | 101.16 | 123,497 | +0.34(+0.34%) |
Apr 10, 2024 | 101.03 | 101.88 | 100.25 | 100.82 | 157,308 | -2.50(-2.42%) |
Apr 09, 2024 | 102.77 | 103.72 | 101.77 | 103.32 | 214,212 | +0.67(+0.65%) |
Apr 08, 2024 | 103.55 | 103.55 | 102.64 | 102.65 | 118,792 | -0.10(-0.10%) |
Apr 05, 2024 | 102.09 | 103.37 | 102.09 | 102.75 | 96,405 | +0.54(+0.53%) |
Apr 04, 2024 | 103.96 | 104.47 | 101.91 | 102.21 | 156,510 | -1.32(-1.27%) |
Apr 03, 2024 | 102.71 | 104.52 | 102.44 | 103.53 | 154,380 | +0.25(+0.24%) |
Apr 02, 2024 | 104.01 | 104.40 | 102.62 | 103.28 | 214,802 | -1.94(-1.85%) |
Apr 01, 2024 | 106.53 | 106.89 | 104.39 | 105.23 | 96,350 | -1.31(-1.23%) |
Mar 28, 2024 | 106.71 | 107.61 | 106.15 | 106.53 | 204,346 | +0.17(+0.16%) |
Mar 27, 2024 | 105.62 | 106.86 | 105.62 | 106.36 | 152,996 | +1.46(+1.39%) |
Mar 26, 2024 | 104.72 | 105.55 | 104.16 | 104.91 | 142,851 | +0.90(+0.86%) |
Mar 25, 2024 | 105.25 | 106.56 | 103.88 | 104.01 | 98,708 | -0.81(-0.77%) |
Mar 22, 2024 | 105.50 | 105.50 | 104.56 | 104.82 | 125,351 | -0.30(-0.28%) |
Mar 21, 2024 | 103.24 | 105.81 | 102.88 | 105.12 | 184,910 | +2.29(+2.23%) |
Mar 20, 2024 | 101.37 | 103.24 | 101.37 | 102.82 | 105,299 | +1.02(+1.00%) |
Mar 19, 2024 | 101.10 | 102.49 | 100.88 | 101.81 | 109,195 | +0.63(+0.62%) |
Mar 18, 2024 | 101.53 | 102.28 | 101.16 | 101.18 | 168,877 | -0.41(-0.40%) |
Mar 15, 2024 | 100.01 | 101.59 | 100.01 | 101.59 | 379,696 | +0.86(+0.85%) |
Mar 14, 2024 | 100.77 | 101.37 | 99.84 | 100.73 | 141,698 | -0.32(-0.32%) |
Mar 13, 2024 | 100.79 | 102.08 | 100.79 | 101.05 | 120,707 | -0.21(-0.21%) |
Mar 12, 2024 | 100.69 | 101.37 | 100.26 | 101.26 | 80,058 | +0.13(+0.13%) |
Mar 11, 2024 | 100.89 | 101.75 | 100.32 | 101.13 | 89,772 | -0.43(-0.42%) |
Mar 08, 2024 | 103.16 | 103.63 | 101.55 | 101.56 | 98,227 | -0.73(-0.71%) |
Mar 07, 2024 | 102.32 | 103.35 | 102.21 | 102.28 | 102,126 | +0.34(+0.33%) |
Mar 06, 2024 | 102.38 | 103.16 | 101.48 | 101.94 | 125,758 | +0.06(+0.06%) |
Mar 05, 2024 | 103.39 | 104.37 | 101.11 | 101.89 | 137,188 | -2.03(-1.96%) |
Mar 04, 2024 | 103.86 | 105.03 | 103.25 | 103.92 | 139,939 | +0.26(+0.25%) |
Mar 01, 2024 | 103.90 | 104.85 | 103.13 | 103.66 | 231,807 | -0.03(-0.03%) |
Feb 29, 2024 | 101.25 | 104.18 | 100.60 | 103.69 | 357,806 | +2.90(+2.88%) |
Feb 28, 2024 | 99.39 | 101.05 | 99.39 | 100.79 | 122,477 | +0.68(+0.68%) |
Feb 27, 2024 | 99.87 | 101.29 | 99.16 | 100.11 | 162,060 | +0.34(+0.34%) |
Feb 26, 2024 | 99.47 | 100.24 | 99.26 | 99.77 | 160,439 | -0.45(-0.45%) |
Feb 23, 2024 | 99.26 | 100.24 | 98.46 | 100.22 | 138,960 | +2.10(+2.14%) |
Feb 22, 2024 | 97.57 | 98.17 | 96.71 | 98.11 | 186,116 | +0.30(+0.31%) |
Feb 21, 2024 | 99.04 | 99.80 | 97.59 | 97.82 | 248,062 | -1.05(-1.06%) |
Feb 20, 2024 | 99.21 | 99.24 | 97.78 | 98.86 | 792,858 | -1.16(-1.16%) |
Feb 16, 2024 | 99.76 | 100.74 | 99.49 | 100.02 | 237,110 | +0.00(+0.00%) |
Feb 15, 2024 | 98.64 | 100.06 | 98.36 | 100.02 | 176,424 | +2.26(+2.32%) |
Feb 14, 2024 | 96.56 | 97.98 | 95.82 | 97.76 | 196,175 | +2.41(+2.53%) |
Feb 13, 2024 | 96.02 | 98.45 | 93.39 | 95.34 | 304,960 | -4.39(-4.40%) |
Feb 12, 2024 | 99.28 | 100.70 | 99.14 | 99.73 | 218,830 | +0.51(+0.51%) |
Feb 09, 2024 | 97.47 | 99.26 | 97.39 | 99.22 | 121,816 | +1.76(+1.80%) |
Feb 08, 2024 | 96.36 | 97.54 | 96.04 | 97.47 | 113,150 | +1.11(+1.15%) |
Feb 07, 2024 | 96.01 | 97.19 | 95.56 | 96.36 | 177,964 | +0.55(+0.57%) |
Feb 06, 2024 | 94.67 | 96.31 | 94.48 | 95.81 | 349,577 | +1.14(+1.20%) |
Feb 05, 2024 | 95.31 | 95.31 | 94.29 | 94.67 | 119,402 | -1.59(-1.65%) |
Feb 02, 2024 | 95.16 | 96.72 | 95.16 | 96.26 | 104,087 | +0.03(+0.03%) |
Feb 01, 2024 | 94.93 | 96.34 | 94.82 | 96.23 | 183,193 | +2.21(+2.36%) |
Jan 31, 2024 | 96.48 | 96.68 | 93.97 | 94.02 | 282,278 | -2.46(-2.55%) |
Jan 30, 2024 | 95.67 | 97.03 | 95.67 | 96.48 | 133,538 | +0.17(+0.18%) |
Jan 29, 2024 | 95.07 | 96.35 | 94.89 | 96.31 | 112,699 | +0.95(+0.99%) |
Jan 26, 2024 | 96.35 | 96.55 | 95.28 | 95.36 | 73,622 | -0.46(-0.48%) |
Jan 25, 2024 | 96.11 | 96.23 | 94.99 | 95.82 | 247,104 | +0.95(+1.00%) |
Jan 24, 2024 | 97.34 | 97.34 | 94.54 | 94.88 | 118,281 | -1.49(-1.55%) |
Jan 23, 2024 | 97.06 | 97.06 | 95.53 | 96.37 | 132,740 | +0.35(+0.36%) |
Jan 22, 2024 | 94.61 | 96.50 | 94.51 | 96.02 | 234,580 | +1.94(+2.06%) |
Jan 19, 2024 | 93.97 | 94.29 | 92.82 | 94.08 | 335,636 | +0.48(+0.51%) |
Jan 18, 2024 | 92.80 | 93.70 | 92.50 | 93.60 | 170,378 | +1.37(+1.49%) |
Jan 17, 2024 | 92.21 | 93.49 | 92.12 | 92.23 | 192,971 | -1.02(-1.10%) |
Jan 16, 2024 | 92.55 | 93.77 | 92.01 | 93.26 | 214,649 | +0.22(+0.24%) |
Jan 12, 2024 | 93.41 | 93.49 | 92.50 | 93.04 | 148,403 | +0.87(+0.94%) |
Jan 11, 2024 | 91.92 | 92.64 | 91.02 | 92.17 | 115,616 | -0.35(-0.38%) |
Jan 10, 2024 | 91.73 | 92.64 | 91.73 | 92.52 | 99,121 | +0.58(+0.63%) |
Jan 09, 2024 | 91.77 | 92.14 | 90.98 | 91.94 | 133,423 | -0.95(-1.02%) |
Jan 08, 2024 | 92.39 | 93.00 | 91.89 | 92.89 | 86,023 | +0.66(+0.71%) |
Jan 05, 2024 | 92.18 | 92.97 | 91.96 | 92.23 | 188,445 | -0.74(-0.79%) |
Jan 04, 2024 | 92.91 | 93.44 | 92.54 | 92.97 | 235,409 | +0.45(+0.48%) |
Jan 03, 2024 | 94.54 | 94.65 | 92.52 | 92.52 | 130,614 | -2.01(-2.13%) |
Jan 02, 2024 | 95.57 | 96.27 | 94.06 | 94.53 | 200,539 | -1.62(-1.69%) |
Dec 29, 2023 | 96.95 | 97.46 | 95.91 | 96.15 | 89,052 | -0.77(-0.79%) |
Dec 28, 2023 | 96.56 | 97.13 | 96.25 | 96.92 | 104,851 | -0.09(-0.09%) |
Dec 27, 2023 | 97.36 | 97.48 | 96.82 | 97.01 | 100,454 | -0.07(-0.07%) |
Dec 26, 2023 | 96.73 | 97.26 | 96.05 | 97.08 | 75,346 | +0.84(+0.87%) |
Dec 22, 2023 | 96.10 | 96.92 | 95.98 | 96.24 | 82,515 | +0.87(+0.91%) |
Dec 21, 2023 | 95.76 | 95.95 | 94.50 | 95.37 | 129,194 | +0.45(+0.47%) |
Dec 20, 2023 | 95.49 | 96.99 | 94.76 | 94.93 | 156,564 | -0.61(-0.64%) |
Dec 19, 2023 | 94.90 | 95.95 | 94.90 | 95.53 | 145,112 | +1.37(+1.46%) |
Dec 18, 2023 | 95.44 | 95.44 | 94.05 | 94.16 | 223,798 | -1.27(-1.33%) |
Dec 15, 2023 | 96.75 | 96.75 | 94.93 | 95.43 | 478,082 | -0.99(-1.03%) |
Dec 14, 2023 | 94.61 | 96.92 | 94.44 | 96.43 | 224,719 | +3.09(+3.31%) |
Dec 13, 2023 | 91.09 | 93.80 | 90.32 | 93.34 | 185,602 | +2.06(+2.26%) |
Dec 12, 2023 | 92.18 | 92.18 | 91.06 | 91.28 | 109,908 | -0.65(-0.70%) |
Dec 11, 2023 | 91.71 | 92.22 | 90.84 | 91.92 | 119,596 | +0.35(+0.38%) |
Dec 08, 2023 | 91.47 | 92.34 | 91.09 | 91.57 | 118,190 | +0.10(+0.11%) |
Dec 07, 2023 | 90.99 | 91.77 | 90.56 | 91.47 | 165,422 | +0.35(+0.38%) |
Dec 06, 2023 | 90.18 | 91.56 | 89.44 | 91.13 | 172,870 | +1.13(+1.26%) |
Dec 05, 2023 | 90.72 | 90.85 | 89.59 | 89.99 | 137,371 | -0.70(-0.77%) |
Dec 04, 2023 | 89.66 | 91.18 | 89.43 | 90.69 | 133,022 | +0.57(+0.63%) |