Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 100.20 | 100.34 | 99.85 | 100.32 | 270,874 | +0.24(+0.24%) |
May 16, 2024 | 99.92 | 100.27 | 99.80 | 100.08 | 703,577 | +0.27(+0.27%) |
May 15, 2024 | 99.89 | 99.98 | 99.59 | 99.81 | 278,001 | +0.24(+0.24%) |
May 14, 2024 | 99.78 | 100.05 | 99.19 | 99.57 | 261,817 | +0.03(+0.03%) |
May 13, 2024 | 99.94 | 100.32 | 99.53 | 99.54 | 285,324 | -0.23(-0.23%) |
May 10, 2024 | 99.69 | 99.84 | 99.47 | 99.77 | 278,947 | +0.32(+0.32%) |
May 09, 2024 | 98.64 | 99.45 | 98.56 | 99.45 | 280,601 | +0.88(+0.89%) |
May 08, 2024 | 98.42 | 98.63 | 98.28 | 98.57 | 257,285 | +0.01(+0.01%) |
May 07, 2024 | 98.33 | 98.70 | 98.33 | 98.56 | 344,311 | +0.60(+0.61%) |
May 06, 2024 | 98.13 | 98.26 | 97.64 | 97.96 | 782,851 | +0.34(+0.35%) |
May 03, 2024 | 97.67 | 97.91 | 97.16 | 97.62 | 433,789 | +0.36(+0.37%) |
May 02, 2024 | 97.06 | 97.56 | 96.69 | 97.26 | 405,437 | +0.49(+0.51%) |
May 01, 2024 | 96.81 | 97.80 | 96.48 | 96.77 | 691,996 | +0.12(+0.12%) |
Apr 30, 2024 | 97.07 | 97.28 | 96.64 | 96.65 | 502,376 | -0.80(-0.82%) |
Apr 29, 2024 | 97.05 | 97.55 | 97.05 | 97.45 | 421,946 | +0.57(+0.59%) |
Apr 26, 2024 | 97.05 | 97.53 | 96.88 | 96.88 | 485,829 | -0.34(-0.35%) |
Apr 25, 2024 | 97.25 | 97.57 | 96.64 | 97.22 | 598,967 | -0.57(-0.58%) |
Apr 24, 2024 | 97.34 | 97.92 | 97.03 | 97.79 | 380,888 | -0.05(-0.05%) |
Apr 23, 2024 | 97.79 | 98.08 | 97.64 | 97.84 | 432,445 | +0.20(+0.20%) |
Apr 22, 2024 | 97.25 | 98.10 | 96.73 | 97.64 | 447,306 | +0.61(+0.63%) |
Apr 19, 2024 | 96.48 | 97.11 | 96.48 | 97.03 | 557,098 | +0.67(+0.70%) |
Apr 18, 2024 | 96.41 | 96.74 | 96.00 | 96.36 | 428,775 | +0.36(+0.37%) |
Apr 17, 2024 | 96.28 | 96.39 | 95.57 | 96.00 | 495,191 | +0.17(+0.18%) |
Apr 16, 2024 | 96.31 | 96.39 | 95.75 | 95.83 | 505,305 | -0.50(-0.52%) |
Apr 15, 2024 | 97.81 | 97.95 | 96.11 | 96.33 | 676,196 | -0.51(-0.53%) |
Apr 12, 2024 | 97.74 | 97.83 | 96.61 | 96.84 | 704,321 | -1.19(-1.21%) |
Apr 11, 2024 | 98.79 | 98.81 | 97.87 | 98.03 | 498,788 | -0.57(-0.58%) |
Apr 10, 2024 | 98.98 | 99.09 | 98.31 | 98.60 | 501,222 | -1.34(-1.34%) |
Apr 09, 2024 | 99.66 | 100.00 | 98.99 | 99.94 | 349,492 | +0.43(+0.43%) |
Apr 08, 2024 | 99.58 | 99.88 | 99.46 | 99.51 | 404,592 | +0.04(+0.04%) |
Apr 05, 2024 | 98.92 | 99.60 | 98.82 | 99.47 | 403,560 | +0.61(+0.62%) |
Apr 04, 2024 | 100.32 | 100.62 | 98.73 | 98.86 | 480,136 | -0.97(-0.97%) |
Apr 03, 2024 | 99.81 | 100.14 | 99.63 | 99.83 | 515,585 | -0.24(-0.24%) |
Apr 02, 2024 | 100.44 | 100.53 | 99.84 | 100.07 | 565,549 | -0.61(-0.61%) |
Apr 01, 2024 | 101.44 | 101.44 | 100.68 | 100.68 | 608,862 | -0.73(-0.72%) |
Mar 28, 2024 | 101.24 | 101.58 | 101.54 | 101.41 | 551,842 | +0.34(+0.34%) |
Mar 27, 2024 | 99.89 | 101.07 | 99.81 | 101.07 | 415,701 | +1.89(+1.91%) |
Mar 26, 2024 | 99.29 | 99.61 | 99.18 | 99.18 | 415,318 | -0.06(-0.06%) |
Mar 25, 2024 | 99.66 | 99.91 | 99.16 | 99.24 | 404,444 | -0.40(-0.40%) |
Mar 22, 2024 | 100.03 | 100.27 | 99.55 | 99.64 | 460,099 | -0.47(-0.47%) |
Mar 21, 2024 | 99.54 | 100.29 | 99.45 | 100.11 | 524,730 | +0.67(+0.67%) |
Mar 20, 2024 | 98.92 | 99.59 | 98.79 | 99.44 | 362,702 | -0.05(-0.05%) |
Mar 19, 2024 | 98.83 | 99.49 | 98.83 | 99.49 | 400,199 | +0.61(+0.62%) |
Mar 18, 2024 | 98.84 | 99.39 | 98.78 | 98.88 | 287,062 | +0.10(+0.10%) |
Mar 15, 2024 | 98.43 | 98.86 | 98.35 | 98.78 | 361,933 | -0.10(-0.10%) |
Mar 14, 2024 | 99.37 | 99.53 | 98.27 | 98.88 | 455,095 | -0.67(-0.67%) |
Mar 13, 2024 | 99.29 | 99.74 | 99.23 | 99.55 | 501,324 | +0.30(+0.30%) |
Mar 12, 2024 | 98.85 | 99.47 | 98.79 | 99.25 | 444,505 | +0.46(+0.47%) |
Mar 11, 2024 | 98.51 | 98.85 | 98.11 | 98.79 | 324,035 | +0.35(+0.36%) |
Mar 08, 2024 | 98.50 | 98.88 | 98.37 | 98.44 | 503,599 | -0.01(-0.01%) |
Mar 07, 2024 | 98.26 | 98.55 | 98.22 | 98.45 | 461,699 | +0.64(+0.65%) |
Mar 06, 2024 | 97.45 | 98.06 | 97.45 | 97.81 | 567,663 | +0.61(+0.63%) |
Mar 05, 2024 | 97.43 | 97.83 | 96.91 | 97.20 | 640,332 | -0.32(-0.33%) |
Mar 04, 2024 | 97.17 | 97.65 | 97.17 | 97.52 | 359,699 | +0.06(+0.06%) |
Mar 01, 2024 | 97.14 | 97.48 | 96.80 | 97.46 | 428,447 | +0.13(+0.13%) |
Feb 29, 2024 | 97.36 | 97.49 | 96.91 | 97.33 | 401,382 | +0.47(+0.49%) |
Feb 28, 2024 | 96.54 | 97.04 | 96.48 | 96.86 | 488,629 | +0.27(+0.28%) |
Feb 27, 2024 | 96.41 | 96.64 | 96.23 | 96.59 | 534,684 | +0.21(+0.22%) |
Feb 26, 2024 | 96.76 | 96.85 | 96.30 | 96.38 | 361,502 | -0.48(-0.50%) |
Feb 23, 2024 | 96.57 | 97.00 | 96.44 | 96.86 | 333,424 | +0.45(+0.47%) |
Feb 22, 2024 | 95.77 | 96.58 | 95.58 | 96.41 | 331,110 | +0.66(+0.69%) |
Feb 21, 2024 | 95.29 | 95.75 | 95.17 | 95.75 | 334,297 | +0.53(+0.56%) |
Feb 20, 2024 | 95.29 | 95.64 | 95.02 | 95.22 | 402,475 | -0.09(-0.09%) |
Feb 16, 2024 | 95.22 | 95.87 | 95.04 | 95.31 | 412,579 | -0.13(-0.14%) |
Feb 15, 2024 | 94.58 | 95.53 | 94.58 | 95.44 | 344,451 | +0.85(+0.90%) |
Feb 14, 2024 | 94.51 | 94.67 | 94.02 | 94.59 | 495,491 | +0.37(+0.39%) |
Feb 13, 2024 | 94.86 | 94.99 | 93.60 | 94.22 | 589,981 | -1.34(-1.40%) |
Feb 12, 2024 | 95.00 | 95.79 | 94.95 | 95.56 | 316,520 | +0.62(+0.65%) |
Feb 09, 2024 | 95.28 | 95.28 | 94.58 | 94.94 | 488,140 | -0.13(-0.14%) |
Feb 08, 2024 | 95.10 | 95.16 | 94.55 | 95.07 | 544,591 | -0.19(-0.20%) |
Feb 07, 2024 | 95.44 | 95.56 | 95.07 | 95.26 | 462,084 | +0.37(+0.39%) |
Feb 06, 2024 | 94.37 | 95.03 | 94.18 | 94.89 | 526,689 | +0.71(+0.75%) |
Feb 05, 2024 | 94.84 | 94.84 | 94.00 | 94.18 | 398,780 | -1.26(-1.32%) |
Feb 02, 2024 | 95.50 | 95.91 | 94.92 | 95.44 | 583,259 | -0.24(-0.25%) |
Feb 01, 2024 | 94.67 | 95.70 | 94.21 | 95.68 | 845,533 | +0.93(+0.98%) |
Jan 31, 2024 | 95.86 | 96.02 | 94.70 | 94.75 | 1,107,207 | -1.00(-1.04%) |
Jan 30, 2024 | 95.21 | 95.90 | 94.88 | 95.75 | 544,512 | +0.43(+0.45%) |
Jan 29, 2024 | 94.90 | 95.34 | 94.62 | 95.32 | 739,305 | +0.42(+0.44%) |
Jan 26, 2024 | 94.88 | 95.20 | 94.65 | 94.90 | 717,506 | +0.12(+0.13%) |
Jan 25, 2024 | 94.04 | 94.79 | 93.95 | 94.78 | 654,509 | +1.30(+1.39%) |
Jan 24, 2024 | 94.61 | 94.75 | 93.46 | 93.48 | 819,214 | -0.99(-1.05%) |
Jan 23, 2024 | 94.43 | 94.73 | 94.08 | 94.47 | 600,367 | +0.17(+0.18%) |
Jan 22, 2024 | 93.99 | 94.56 | 93.98 | 94.30 | 823,366 | +0.10(+0.11%) |
Jan 19, 2024 | 94.08 | 94.43 | 93.25 | 94.20 | 923,274 | +0.41(+0.43%) |
Jan 18, 2024 | 93.55 | 93.91 | 93.05 | 93.80 | 728,593 | +0.28(+0.29%) |
Jan 17, 2024 | 93.58 | 94.27 | 93.29 | 93.52 | 708,423 | -0.62(-0.66%) |
Jan 16, 2024 | 94.41 | 94.58 | 93.85 | 94.14 | 844,875 | -0.65(-0.69%) |
Jan 12, 2024 | 95.00 | 95.29 | 94.47 | 94.79 | 652,211 | +0.15(+0.16%) |
Jan 11, 2024 | 94.67 | 94.80 | 94.06 | 94.64 | 933,027 | -0.16(-0.17%) |
Jan 10, 2024 | 94.50 | 94.96 | 94.47 | 94.80 | 645,691 | +0.21(+0.22%) |
Jan 09, 2024 | 94.50 | 94.62 | 94.24 | 94.59 | 782,499 | -0.46(-0.48%) |
Jan 08, 2024 | 94.07 | 95.05 | 94.02 | 95.05 | 740,189 | +0.82(+0.87%) |
Jan 05, 2024 | 94.03 | 94.79 | 93.82 | 94.23 | 764,062 | -0.01(-0.01%) |
Jan 04, 2024 | 94.27 | 94.76 | 94.10 | 94.24 | 530,522 | -0.07(-0.07%) |
Jan 03, 2024 | 94.94 | 95.20 | 94.25 | 94.31 | 525,061 | -1.10(-1.15%) |
Jan 02, 2024 | 94.68 | 95.67 | 94.68 | 95.41 | 711,713 | +0.21(+0.22%) |
Dec 29, 2023 | 95.19 | 95.43 | 94.82 | 95.20 | 591,233 | -0.13(-0.14%) |
Dec 28, 2023 | 95.23 | 95.50 | 95.11 | 95.33 | 595,761 | +0.07(+0.07%) |
Dec 27, 2023 | 95.13 | 95.36 | 94.91 | 95.26 | 604,286 | +0.13(+0.14%) |
Dec 26, 2023 | 94.76 | 95.35 | 94.57 | 95.13 | 510,321 | +0.47(+0.50%) |
Dec 22, 2023 | 94.25 | 94.95 | 94.25 | 94.66 | 463,695 | +0.56(+0.60%) |
Dec 21, 2023 | 93.65 | 94.15 | 93.32 | 94.10 | 681,025 | +0.95(+1.02%) |
Dec 20, 2023 | 94.47 | 94.59 | 93.13 | 93.15 | 863,398 | -2.13(-2.24%) |
Dec 19, 2023 | 94.79 | 95.36 | 94.79 | 95.28 | 499,381 | +0.60(+0.63%) |
Dec 18, 2023 | 94.71 | 95.01 | 94.53 | 94.68 | 1,122,212 | +0.21(+0.22%) |
Dec 15, 2023 | 95.00 | 95.08 | 94.24 | 94.47 | 721,754 | -0.76(-0.80%) |
Dec 14, 2023 | 95.04 | 95.75 | 95.03 | 95.23 | 945,950 | +0.58(+0.61%) |
Dec 13, 2023 | 92.87 | 94.68 | 92.70 | 94.65 | 557,543 | +1.69(+1.82%) |
Dec 12, 2023 | 92.49 | 93.04 | 92.23 | 92.96 | 477,149 | +0.48(+0.52%) |
Dec 11, 2023 | 92.02 | 92.48 | 91.96 | 92.48 | 621,247 | +0.55(+0.60%) |
Dec 08, 2023 | 92.06 | 92.38 | 91.75 | 91.93 | 523,449 | -0.17(-0.18%) |
Dec 07, 2023 | 91.65 | 92.25 | 91.51 | 92.10 | 519,127 | +0.58(+0.63%) |
Dec 06, 2023 | 91.55 | 91.92 | 91.44 | 91.52 | 377,838 | +0.03(+0.03%) |
Dec 05, 2023 | 91.96 | 92.22 | 91.43 | 91.49 | 480,892 | -0.82(-0.89%) |
Dec 04, 2023 | 91.50 | 92.53 | 91.50 | 92.31 | 618,778 | +0.16(+0.17%) |
Dec 01, 2023 | 90.98 | 92.15 | 90.98 | 92.15 | 603,195 | +1.05(+1.15%) |
Nov 30, 2023 | 90.26 | 91.16 | 90.00 | 91.10 | 508,617 | +0.90(+1.00%) |
Nov 29, 2023 | 90.64 | 90.84 | 90.06 | 90.20 | 413,871 | -0.15(-0.17%) |
Nov 28, 2023 | 90.30 | 90.85 | 90.24 | 90.35 | 557,815 | -0.07(-0.08%) |
Nov 27, 2023 | 90.48 | 90.58 | 90.19 | 90.42 | 578,819 | -0.31(-0.34%) |
Nov 24, 2023 | 90.45 | 90.75 | 90.36 | 90.73 | 362,318 | +0.31(+0.34%) |
Nov 22, 2023 | 90.36 | 90.56 | 90.16 | 90.42 | 636,697 | +0.29(+0.32%) |
Nov 21, 2023 | 89.89 | 90.22 | 89.74 | 90.13 | 566,323 | +0.15(+0.17%) |
Nov 20, 2023 | 89.76 | 90.19 | 89.40 | 89.98 | 663,337 | +0.11(+0.12%) |
Nov 17, 2023 | 89.96 | 90.00 | 89.58 | 89.87 | 595,094 | +0.31(+0.35%) |
Nov 16, 2023 | 89.51 | 89.94 | 89.41 | 89.56 | 1,466,790 | -0.15(-0.17%) |
Nov 15, 2023 | 89.63 | 90.19 | 89.47 | 89.71 | 800,574 | +0.46(+0.52%) |
Nov 14, 2023 | 88.18 | 89.47 | 88.09 | 89.25 | 722,261 | +1.98(+2.27%) |
Nov 13, 2023 | 87.11 | 87.52 | 87.03 | 87.27 | 362,599 | -0.08(-0.09%) |
Nov 10, 2023 | 86.65 | 87.40 | 86.48 | 87.35 | 432,568 | +0.79(+0.91%) |
Nov 09, 2023 | 87.30 | 87.55 | 86.50 | 86.56 | 725,295 | -0.70(-0.80%) |
Nov 08, 2023 | 87.42 | 87.51 | 86.89 | 87.26 | 385,483 | -0.02(-0.02%) |
Nov 07, 2023 | 87.34 | 87.51 | 87.03 | 87.28 | 417,767 | -0.41(-0.47%) |
Nov 06, 2023 | 88.04 | 88.13 | 87.50 | 87.69 | 472,122 | -0.32(-0.36%) |
Nov 03, 2023 | 87.86 | 88.57 | 87.86 | 88.01 | 645,537 | +0.81(+0.93%) |
Nov 02, 2023 | 86.13 | 87.24 | 86.03 | 87.20 | 537,581 | +1.58(+1.85%) |