Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 101.62 | 101.62 | 100.71 | 101.12 | 207,268 | -0.13(-0.13%) |
May 16, 2024 | 102.21 | 102.22 | 100.82 | 101.25 | 216,066 | -1.29(-1.26%) |
May 15, 2024 | 100.94 | 102.58 | 100.76 | 102.54 | 215,598 | +2.37(+2.37%) |
May 14, 2024 | 100.65 | 100.85 | 99.90 | 100.17 | 194,531 | +0.95(+0.96%) |
May 13, 2024 | 101.14 | 101.65 | 99.21 | 99.22 | 164,985 | -1.07(-1.07%) |
May 10, 2024 | 99.79 | 100.34 | 98.96 | 100.29 | 188,376 | +0.93(+0.94%) |
May 09, 2024 | 99.65 | 99.65 | 98.17 | 99.36 | 212,846 | -0.20(-0.20%) |
May 08, 2024 | 98.34 | 99.65 | 98.02 | 99.56 | 231,397 | +0.75(+0.76%) |
May 07, 2024 | 98.68 | 99.67 | 98.34 | 98.81 | 272,620 | +0.64(+0.65%) |
May 06, 2024 | 97.28 | 98.90 | 96.83 | 98.17 | 220,649 | +2.02(+2.10%) |
May 03, 2024 | 97.45 | 97.88 | 95.67 | 96.15 | 281,967 | +0.09(+0.09%) |
May 02, 2024 | 96.66 | 96.66 | 95.09 | 96.06 | 309,970 | +0.50(+0.52%) |
May 01, 2024 | 96.62 | 97.44 | 95.26 | 95.56 | 282,699 | -0.89(-0.92%) |
Apr 30, 2024 | 98.20 | 99.03 | 96.42 | 96.45 | 983,159 | -2.23(-2.26%) |
Apr 29, 2024 | 97.68 | 99.90 | 97.68 | 98.68 | 449,606 | +1.17(+1.20%) |
Apr 26, 2024 | 98.57 | 99.98 | 97.27 | 97.51 | 414,790 | -1.21(-1.23%) |
Apr 25, 2024 | 99.96 | 101.98 | 97.08 | 98.72 | 556,446 | -3.39(-3.32%) |
Apr 24, 2024 | 100.19 | 102.41 | 99.59 | 102.11 | 405,917 | +1.33(+1.32%) |
Apr 23, 2024 | 99.61 | 101.27 | 98.93 | 100.78 | 287,733 | +1.16(+1.16%) |
Apr 22, 2024 | 98.36 | 100.44 | 98.22 | 99.62 | 308,337 | +1.84(+1.88%) |
Apr 19, 2024 | 95.63 | 97.87 | 95.63 | 97.78 | 424,691 | +2.23(+2.33%) |
Apr 18, 2024 | 95.22 | 96.94 | 94.72 | 95.55 | 276,096 | +0.82(+0.87%) |
Apr 17, 2024 | 95.34 | 95.91 | 94.49 | 94.73 | 305,010 | -0.09(-0.09%) |
Apr 16, 2024 | 94.10 | 94.93 | 93.62 | 94.82 | 275,935 | +0.00(+0.00%) |
Apr 15, 2024 | 96.06 | 96.66 | 94.44 | 94.82 | 209,791 | -0.63(-0.66%) |
Apr 12, 2024 | 95.75 | 96.64 | 95.17 | 95.45 | 215,468 | -1.05(-1.09%) |
Apr 11, 2024 | 96.48 | 97.74 | 96.46 | 96.50 | 366,596 | +0.52(+0.54%) |
Apr 10, 2024 | 96.80 | 96.96 | 94.91 | 95.98 | 269,714 | -2.89(-2.92%) |
Apr 09, 2024 | 99.16 | 99.70 | 98.51 | 98.87 | 198,880 | -0.01(-0.01%) |
Apr 08, 2024 | 99.25 | 100.21 | 98.83 | 98.88 | 186,716 | +0.13(+0.13%) |
Apr 05, 2024 | 98.26 | 99.20 | 98.06 | 98.75 | 198,278 | +0.21(+0.21%) |
Apr 04, 2024 | 102.37 | 102.37 | 98.27 | 98.54 | 265,040 | -2.65(-2.62%) |
Apr 03, 2024 | 100.11 | 102.28 | 100.11 | 101.19 | 219,086 | +0.32(+0.32%) |
Apr 02, 2024 | 101.13 | 101.64 | 100.20 | 100.87 | 314,375 | -1.37(-1.34%) |
Apr 01, 2024 | 103.96 | 103.96 | 102.08 | 102.24 | 197,998 | -2.52(-2.41%) |
Mar 28, 2024 | 103.73 | 104.89 | 104.88 | 104.76 | 302,403 | +1.27(+1.23%) |
Mar 27, 2024 | 101.48 | 103.72 | 101.33 | 103.49 | 172,881 | +2.87(+2.85%) |
Mar 26, 2024 | 101.15 | 101.38 | 100.45 | 100.62 | 162,161 | -0.11(-0.11%) |
Mar 25, 2024 | 101.20 | 101.75 | 100.52 | 100.73 | 234,963 | -0.34(-0.34%) |
Mar 22, 2024 | 104.59 | 104.59 | 100.40 | 101.07 | 271,798 | -3.37(-3.23%) |
Mar 21, 2024 | 104.99 | 106.42 | 104.39 | 104.44 | 282,298 | +0.27(+0.26%) |
Mar 20, 2024 | 102.73 | 104.62 | 102.58 | 104.17 | 187,759 | +1.39(+1.35%) |
Mar 19, 2024 | 101.52 | 102.90 | 101.52 | 102.78 | 205,642 | +1.18(+1.16%) |
Mar 18, 2024 | 102.39 | 102.61 | 101.41 | 101.60 | 161,905 | -0.79(-0.77%) |
Mar 15, 2024 | 100.51 | 102.50 | 100.51 | 102.39 | 544,512 | +1.49(+1.48%) |
Mar 14, 2024 | 102.41 | 103.06 | 100.22 | 100.90 | 250,439 | -2.29(-2.22%) |
Mar 13, 2024 | 102.28 | 104.29 | 102.28 | 103.19 | 246,072 | +0.53(+0.52%) |
Mar 12, 2024 | 101.43 | 103.21 | 100.38 | 102.66 | 215,158 | +1.02(+1.00%) |
Mar 11, 2024 | 102.39 | 102.62 | 100.72 | 101.64 | 199,556 | -1.63(-1.58%) |
Mar 08, 2024 | 103.25 | 104.20 | 102.75 | 103.27 | 236,235 | +0.75(+0.73%) |
Mar 07, 2024 | 100.71 | 102.58 | 100.34 | 102.52 | 258,274 | +2.56(+2.56%) |
Mar 06, 2024 | 100.20 | 100.20 | 98.95 | 99.96 | 144,933 | +1.04(+1.05%) |
Mar 05, 2024 | 101.32 | 102.05 | 98.61 | 98.92 | 178,454 | -3.12(-3.06%) |
Mar 04, 2024 | 100.78 | 102.65 | 100.78 | 102.04 | 167,292 | +1.28(+1.27%) |
Mar 01, 2024 | 99.18 | 100.97 | 98.28 | 100.76 | 264,526 | +1.44(+1.45%) |
Feb 29, 2024 | 98.99 | 99.60 | 97.95 | 99.32 | 288,182 | +1.43(+1.46%) |
Feb 28, 2024 | 97.51 | 99.21 | 97.45 | 97.89 | 188,321 | -0.44(-0.45%) |
Feb 27, 2024 | 96.65 | 98.72 | 96.48 | 98.33 | 217,748 | +2.39(+2.49%) |
Feb 26, 2024 | 95.59 | 96.90 | 95.50 | 95.94 | 171,118 | -0.11(-0.11%) |
Feb 23, 2024 | 95.15 | 96.64 | 94.92 | 96.05 | 183,594 | +0.43(+0.45%) |
Feb 22, 2024 | 94.78 | 95.64 | 94.45 | 95.62 | 228,828 | +0.84(+0.89%) |
Feb 21, 2024 | 94.77 | 95.17 | 93.96 | 94.78 | 184,903 | -0.30(-0.32%) |
Feb 20, 2024 | 95.61 | 96.54 | 94.69 | 95.08 | 188,067 | -1.74(-1.80%) |
Feb 16, 2024 | 96.62 | 97.86 | 96.38 | 96.82 | 221,219 | -0.62(-0.64%) |
Feb 15, 2024 | 95.63 | 97.69 | 95.05 | 97.44 | 230,766 | +2.24(+2.35%) |
Feb 14, 2024 | 93.32 | 95.73 | 93.27 | 95.20 | 234,365 | +3.04(+3.30%) |
Feb 13, 2024 | 94.18 | 95.19 | 91.59 | 92.16 | 310,499 | -5.09(-5.23%) |
Feb 12, 2024 | 94.68 | 97.68 | 94.68 | 97.25 | 258,058 | +2.84(+3.01%) |
Feb 09, 2024 | 94.98 | 95.09 | 93.29 | 94.41 | 222,123 | -1.16(-1.21%) |
Feb 08, 2024 | 97.49 | 98.26 | 90.39 | 95.57 | 443,555 | +1.20(+1.27%) |
Feb 07, 2024 | 94.51 | 94.78 | 93.26 | 94.37 | 225,163 | -0.30(-0.32%) |
Feb 06, 2024 | 93.52 | 95.40 | 93.44 | 94.67 | 183,874 | +1.19(+1.27%) |
Feb 05, 2024 | 92.52 | 93.99 | 91.78 | 93.48 | 189,249 | -0.14(-0.15%) |
Feb 02, 2024 | 92.86 | 94.17 | 92.51 | 93.62 | 159,690 | -0.53(-0.56%) |
Feb 01, 2024 | 93.18 | 94.22 | 92.37 | 94.15 | 184,178 | +1.33(+1.43%) |
Jan 31, 2024 | 95.29 | 95.81 | 92.73 | 92.82 | 279,942 | -3.14(-3.27%) |
Jan 30, 2024 | 95.13 | 96.68 | 94.81 | 95.96 | 168,623 | -0.15(-0.16%) |
Jan 29, 2024 | 95.67 | 96.13 | 95.06 | 96.11 | 179,322 | +0.19(+0.20%) |
Jan 26, 2024 | 95.44 | 96.12 | 94.84 | 95.92 | 133,331 | +1.01(+1.06%) |
Jan 25, 2024 | 95.21 | 96.26 | 94.49 | 94.91 | 195,266 | +1.00(+1.06%) |
Jan 24, 2024 | 94.98 | 95.27 | 93.88 | 93.91 | 167,265 | -0.19(-0.20%) |
Jan 23, 2024 | 95.82 | 96.16 | 93.94 | 94.10 | 231,125 | -0.78(-0.82%) |
Jan 22, 2024 | 93.96 | 94.94 | 93.57 | 94.88 | 245,583 | +1.52(+1.63%) |
Jan 19, 2024 | 91.80 | 93.37 | 91.21 | 93.36 | 287,675 | +1.86(+2.03%) |
Jan 18, 2024 | 90.52 | 91.51 | 90.18 | 91.50 | 190,731 | +1.23(+1.36%) |
Jan 17, 2024 | 89.30 | 90.89 | 88.73 | 90.27 | 237,657 | +0.09(+0.10%) |
Jan 16, 2024 | 89.17 | 90.41 | 88.98 | 90.18 | 263,342 | +0.22(+0.24%) |
Jan 12, 2024 | 90.77 | 91.47 | 89.78 | 89.96 | 243,644 | -0.01(-0.01%) |
Jan 11, 2024 | 89.27 | 90.06 | 87.96 | 89.97 | 326,130 | +0.60(+0.67%) |
Jan 10, 2024 | 88.43 | 89.85 | 88.00 | 89.37 | 322,062 | +0.72(+0.81%) |
Jan 09, 2024 | 89.82 | 89.82 | 88.58 | 88.65 | 269,356 | -2.28(-2.51%) |
Jan 08, 2024 | 90.66 | 91.35 | 90.30 | 90.93 | 359,734 | -0.02(-0.02%) |
Jan 05, 2024 | 91.29 | 92.19 | 90.70 | 90.95 | 190,295 | -1.10(-1.20%) |
Jan 04, 2024 | 92.92 | 93.43 | 91.75 | 92.05 | 267,868 | -0.60(-0.65%) |
Jan 03, 2024 | 94.69 | 95.31 | 92.57 | 92.65 | 263,884 | -3.02(-3.16%) |
Jan 02, 2024 | 96.10 | 96.88 | 95.01 | 95.67 | 222,497 | -0.50(-0.52%) |
Dec 29, 2023 | 96.77 | 97.43 | 95.57 | 96.17 | 298,579 | -0.71(-0.73%) |
Dec 28, 2023 | 96.04 | 97.06 | 95.98 | 96.88 | 151,473 | +0.42(+0.44%) |
Dec 27, 2023 | 96.36 | 97.03 | 96.25 | 96.46 | 140,303 | +0.21(+0.22%) |
Dec 26, 2023 | 95.83 | 97.22 | 95.34 | 96.25 | 283,023 | +0.59(+0.62%) |
Dec 22, 2023 | 95.20 | 96.33 | 94.64 | 95.66 | 185,714 | +1.05(+1.11%) |
Dec 21, 2023 | 94.25 | 94.73 | 93.65 | 94.61 | 156,102 | +1.00(+1.07%) |
Dec 20, 2023 | 94.56 | 96.52 | 93.53 | 93.61 | 254,779 | -1.18(-1.24%) |
Dec 19, 2023 | 94.46 | 95.91 | 94.46 | 94.79 | 256,584 | +0.84(+0.89%) |
Dec 18, 2023 | 94.37 | 95.17 | 93.72 | 93.95 | 248,043 | +0.10(+0.11%) |
Dec 15, 2023 | 94.05 | 95.45 | 93.03 | 93.85 | 740,738 | +0.10(+0.11%) |
Dec 14, 2023 | 93.59 | 94.03 | 91.56 | 93.75 | 445,402 | +1.51(+1.64%) |
Dec 13, 2023 | 91.23 | 92.30 | 89.75 | 92.24 | 287,527 | +0.84(+0.92%) |
Dec 12, 2023 | 91.62 | 92.31 | 90.97 | 91.40 | 281,654 | -0.23(-0.25%) |
Dec 11, 2023 | 91.00 | 92.11 | 91.00 | 91.63 | 160,658 | +0.44(+0.48%) |
Dec 08, 2023 | 91.43 | 92.17 | 90.58 | 91.19 | 180,656 | +0.03(+0.03%) |
Dec 07, 2023 | 92.35 | 92.53 | 90.94 | 91.16 | 211,307 | -0.68(-0.74%) |
Dec 06, 2023 | 91.97 | 93.68 | 91.62 | 91.84 | 210,298 | +1.24(+1.37%) |
Dec 05, 2023 | 93.42 | 93.42 | 90.52 | 90.60 | 262,261 | -2.98(-3.18%) |
Dec 04, 2023 | 92.00 | 93.67 | 92.00 | 93.58 | 190,606 | +1.31(+1.42%) |
Dec 01, 2023 | 88.51 | 92.45 | 88.51 | 92.27 | 349,417 | +3.03(+3.40%) |
Nov 30, 2023 | 89.40 | 89.59 | 88.74 | 89.24 | 678,670 | +0.29(+0.33%) |
Nov 29, 2023 | 89.90 | 90.43 | 88.78 | 88.95 | 267,691 | -0.38(-0.43%) |
Nov 28, 2023 | 90.96 | 91.44 | 89.30 | 89.33 | 310,348 | -2.04(-2.23%) |
Nov 27, 2023 | 90.48 | 91.59 | 90.35 | 91.37 | 273,575 | +0.43(+0.47%) |
Nov 24, 2023 | 90.18 | 91.48 | 90.18 | 90.94 | 118,484 | +0.48(+0.53%) |
Nov 22, 2023 | 90.49 | 91.00 | 89.95 | 90.46 | 184,111 | +0.49(+0.54%) |
Nov 21, 2023 | 89.85 | 91.55 | 89.85 | 89.97 | 424,879 | -0.72(-0.79%) |
Nov 20, 2023 | 88.54 | 90.83 | 88.05 | 90.69 | 465,618 | +2.00(+2.26%) |
Nov 17, 2023 | 88.02 | 89.08 | 87.61 | 88.69 | 368,443 | +1.30(+1.49%) |
Nov 16, 2023 | 88.98 | 89.06 | 87.12 | 87.39 | 215,471 | -1.25(-1.41%) |
Nov 15, 2023 | 88.68 | 90.84 | 88.20 | 88.64 | 324,472 | -1.13(-1.26%) |
Nov 14, 2023 | 87.06 | 90.00 | 87.06 | 89.77 | 308,264 | +4.59(+5.39%) |
Nov 13, 2023 | 85.85 | 86.73 | 85.16 | 85.18 | 174,633 | -0.83(-0.97%) |
Nov 10, 2023 | 85.71 | 86.22 | 84.85 | 86.01 | 205,731 | +0.43(+0.50%) |
Nov 09, 2023 | 86.80 | 87.22 | 85.55 | 85.58 | 300,073 | -0.65(-0.75%) |
Nov 08, 2023 | 84.50 | 86.47 | 84.17 | 86.23 | 270,081 | +1.89(+2.24%) |
Nov 07, 2023 | 84.99 | 85.75 | 82.67 | 84.34 | 318,305 | -1.82(-2.11%) |
Nov 06, 2023 | 85.13 | 86.41 | 85.02 | 86.16 | 218,268 | +0.66(+0.77%) |
Nov 03, 2023 | 88.44 | 88.86 | 85.33 | 85.50 | 339,432 | -1.58(-1.81%) |
Nov 02, 2023 | 84.76 | 87.22 | 84.51 | 87.08 | 376,757 | +3.73(+4.48%) |
Nov 01, 2023 | 83.00 | 83.61 | 81.79 | 83.35 | 288,409 | -0.11(-0.13%) |
Oct 31, 2023 | 81.94 | 83.62 | 81.56 | 83.46 | 306,293 | +2.07(+2.54%) |
Oct 30, 2023 | 81.72 | 82.70 | 80.95 | 81.39 | 307,813 | +0.46(+0.57%) |
Oct 27, 2023 | 81.24 | 81.81 | 79.32 | 80.93 | 388,539 | -1.08(-1.32%) |
Oct 26, 2023 | 80.74 | 83.39 | 77.37 | 82.01 | 624,442 | +2.98(+3.77%) |
Oct 25, 2023 | 77.10 | 80.67 | 77.10 | 79.03 | 405,514 | +1.33(+1.71%) |
Oct 24, 2023 | 79.23 | 80.01 | 76.70 | 77.70 | 420,031 | -0.94(-1.20%) |
Oct 23, 2023 | 78.78 | 80.56 | 78.19 | 78.64 | 467,278 | +0.06(+0.08%) |
Oct 20, 2023 | 82.25 | 82.49 | 78.56 | 78.58 | 658,662 | -3.56(-4.33%) |
Oct 19, 2023 | 81.91 | 83.23 | 81.24 | 82.14 | 197,420 | -0.27(-0.33%) |
Oct 18, 2023 | 84.29 | 84.67 | 82.32 | 82.41 | 237,175 | -2.62(-3.08%) |
Oct 17, 2023 | 83.46 | 85.84 | 83.46 | 85.03 | 307,769 | +1.34(+1.60%) |
Oct 16, 2023 | 82.96 | 84.04 | 82.83 | 83.69 | 225,960 | +1.44(+1.75%) |
Oct 13, 2023 | 83.12 | 83.26 | 81.45 | 82.25 | 183,569 | -0.86(-1.03%) |
Oct 12, 2023 | 85.12 | 85.12 | 83.09 | 83.11 | 171,513 | -1.05(-1.25%) |
Oct 11, 2023 | 82.95 | 84.34 | 82.95 | 84.16 | 198,123 | +1.27(+1.53%) |
Oct 10, 2023 | 81.34 | 82.95 | 81.34 | 82.89 | 261,314 | +1.70(+2.09%) |
Oct 09, 2023 | 78.88 | 81.23 | 78.48 | 81.19 | 155,254 | +1.81(+2.28%) |
Oct 06, 2023 | 78.38 | 80.25 | 77.93 | 79.38 | 205,306 | +0.50(+0.63%) |
Oct 05, 2023 | 79.09 | 79.50 | 78.32 | 78.88 | 253,453 | -0.40(-0.50%) |
Oct 04, 2023 | 79.06 | 79.57 | 78.33 | 79.28 | 183,736 | +0.42(+0.53%) |
Oct 03, 2023 | 79.81 | 80.19 | 78.59 | 78.86 | 238,539 | -1.35(-1.68%) |
Oct 02, 2023 | 81.68 | 81.73 | 79.77 | 80.21 | 260,634 | -1.47(-1.80%) |
Sep 29, 2023 | 82.62 | 83.05 | 81.33 | 81.68 | 300,660 | -0.36(-0.44%) |
Sep 28, 2023 | 81.84 | 82.83 | 81.82 | 82.04 | 214,828 | +0.18(+0.22%) |
Sep 27, 2023 | 80.54 | 82.09 | 80.54 | 81.86 | 190,755 | +1.32(+1.64%) |
Sep 26, 2023 | 81.63 | 82.26 | 80.51 | 80.54 | 301,170 | -1.64(-2.00%) |
Sep 25, 2023 | 80.51 | 82.28 | 81.93 | 82.18 | 222,481 | +1.20(+1.48%) |
Sep 22, 2023 | 80.19 | 81.32 | 79.91 | 80.98 | 323,214 | +0.87(+1.09%) |
Sep 21, 2023 | 79.82 | 80.65 | 79.24 | 80.11 | 161,503 | -0.44(-0.55%) |
Sep 20, 2023 | 81.58 | 82.79 | 80.52 | 80.55 | 189,592 | -0.46(-0.57%) |
Sep 19, 2023 | 79.76 | 81.28 | 78.84 | 81.01 | 278,002 | +1.02(+1.28%) |
Sep 18, 2023 | 79.07 | 81.66 | 78.48 | 79.99 | 331,298 | +2.29(+2.95%) |
Sep 15, 2023 | 78.31 | 79.15 | 77.44 | 77.70 | 780,048 | -1.10(-1.40%) |
Sep 14, 2023 | 78.87 | 79.19 | 78.03 | 78.80 | 317,986 | +0.64(+0.82%) |
Sep 13, 2023 | 78.85 | 79.68 | 77.98 | 78.16 | 279,211 | -0.52(-0.66%) |
Sep 12, 2023 | 78.18 | 78.81 | 77.22 | 78.68 | 163,946 | +0.32(+0.41%) |
Sep 11, 2023 | 78.46 | 78.86 | 77.42 | 78.36 | 244,705 | +0.04(+0.05%) |
Sep 08, 2023 | 79.64 | 79.88 | 78.29 | 78.32 | 212,205 | -1.20(-1.51%) |
Sep 07, 2023 | 79.71 | 79.71 | 78.17 | 79.52 | 230,211 | -0.39(-0.49%) |
Sep 06, 2023 | 80.16 | 81.05 | 79.29 | 79.91 | 172,678 | -0.23(-0.29%) |
Sep 05, 2023 | 81.20 | 81.36 | 78.36 | 80.14 | 203,278 | -2.38(-2.88%) |