Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 102.41 | 103.39 | 102.19 | 103.36 | 1,296,861 | +1.43(+1.40%) |
May 23, 2024 | 102.95 | 103.79 | 101.10 | 101.93 | 1,685,069 | -0.77(-0.75%) |
May 22, 2024 | 102.01 | 103.30 | 101.94 | 102.70 | 1,994,693 | +1.05(+1.03%) |
May 21, 2024 | 100.75 | 102.41 | 100.56 | 101.65 | 1,681,074 | +1.48(+1.48%) |
May 20, 2024 | 101.03 | 101.26 | 100.14 | 100.17 | 1,399,074 | -0.82(-0.81%) |
May 17, 2024 | 99.27 | 101.28 | 99.27 | 100.99 | 1,484,877 | +2.17(+2.20%) |
May 16, 2024 | 98.50 | 99.37 | 98.45 | 98.82 | 1,179,504 | +0.95(+0.97%) |
May 15, 2024 | 97.38 | 98.39 | 97.32 | 97.87 | 1,474,381 | -0.03(-0.03%) |
May 14, 2024 | 97.83 | 98.31 | 97.29 | 97.90 | 1,137,721 | -0.01(-0.01%) |
May 13, 2024 | 100.11 | 100.33 | 97.84 | 97.91 | 1,171,195 | -2.14(-2.14%) |
May 10, 2024 | 100.21 | 100.86 | 99.75 | 100.05 | 1,420,422 | +0.42(+0.42%) |
May 09, 2024 | 98.76 | 99.64 | 98.54 | 99.63 | 859,685 | +0.70(+0.71%) |
May 08, 2024 | 98.21 | 99.70 | 98.21 | 98.93 | 1,321,443 | +0.72(+0.73%) |
May 07, 2024 | 97.65 | 98.54 | 97.04 | 98.21 | 1,316,232 | +1.07(+1.10%) |
May 06, 2024 | 94.76 | 97.17 | 94.76 | 97.14 | 1,227,626 | +2.73(+2.89%) |
May 03, 2024 | 94.82 | 95.58 | 92.78 | 94.41 | 1,696,540 | -0.76(-0.80%) |
May 02, 2024 | 95.73 | 96.44 | 94.50 | 95.17 | 1,458,021 | -0.63(-0.66%) |
May 01, 2024 | 93.63 | 96.58 | 93.63 | 95.80 | 2,578,302 | +2.26(+2.42%) |
Apr 30, 2024 | 92.50 | 94.04 | 90.55 | 93.54 | 3,310,885 | +2.29(+2.51%) |
Apr 29, 2024 | 90.80 | 91.64 | 90.61 | 91.25 | 2,811,645 | +0.35(+0.39%) |
Apr 26, 2024 | 92.11 | 92.43 | 90.78 | 90.90 | 1,458,046 | -2.15(-2.31%) |
Apr 25, 2024 | 93.04 | 93.46 | 92.39 | 93.05 | 1,181,605 | -0.14(-0.15%) |
Apr 24, 2024 | 93.27 | 93.67 | 92.71 | 93.19 | 1,257,644 | -0.59(-0.63%) |
Apr 23, 2024 | 94.09 | 94.37 | 93.45 | 93.78 | 1,459,376 | -0.07(-0.07%) |
Apr 22, 2024 | 93.66 | 94.60 | 93.00 | 93.85 | 1,275,920 | +0.92(+0.99%) |
Apr 19, 2024 | 91.89 | 92.97 | 90.91 | 92.93 | 1,527,630 | +1.54(+1.69%) |
Apr 18, 2024 | 91.32 | 91.92 | 90.89 | 91.39 | 1,407,887 | +0.76(+0.84%) |
Apr 17, 2024 | 90.63 | 90.94 | 89.94 | 90.63 | 1,015,984 | -0.23(-0.25%) |
Apr 16, 2024 | 90.25 | 91.19 | 89.60 | 90.86 | 1,688,698 | +1.10(+1.23%) |
Apr 15, 2024 | 91.14 | 91.85 | 89.75 | 89.76 | 1,762,686 | -0.22(-0.24%) |
Apr 12, 2024 | 91.31 | 91.72 | 89.23 | 89.98 | 1,454,980 | -1.33(-1.46%) |
Apr 11, 2024 | 91.49 | 92.02 | 90.91 | 91.31 | 1,369,355 | -0.88(-0.95%) |
Apr 10, 2024 | 91.34 | 92.64 | 91.16 | 92.19 | 1,267,399 | +0.97(+1.06%) |
Apr 09, 2024 | 94.46 | 94.77 | 90.70 | 91.22 | 2,371,038 | -3.33(-3.52%) |
Apr 08, 2024 | 94.83 | 94.97 | 93.72 | 94.55 | 1,371,960 | -0.35(-0.37%) |
Apr 05, 2024 | 92.00 | 95.01 | 91.65 | 94.90 | 2,591,481 | +3.81(+4.18%) |
Apr 04, 2024 | 92.19 | 92.64 | 90.83 | 91.09 | 1,466,437 | -1.14(-1.24%) |
Apr 03, 2024 | 91.49 | 92.46 | 91.49 | 92.23 | 1,451,438 | +0.74(+0.81%) |
Apr 02, 2024 | 92.57 | 92.93 | 91.24 | 91.49 | 1,674,902 | -0.82(-0.89%) |
Apr 01, 2024 | 92.60 | 93.12 | 91.90 | 92.31 | 1,361,237 | -0.13(-0.14%) |
Mar 28, 2024 | 91.92 | 92.56 | 92.37 | 92.44 | 2,462,980 | +0.96(+1.05%) |
Mar 27, 2024 | 91.03 | 91.74 | 90.83 | 91.48 | 3,025,510 | +0.89(+0.98%) |
Mar 26, 2024 | 90.94 | 91.56 | 90.22 | 90.59 | 1,945,949 | -0.40(-0.44%) |
Mar 25, 2024 | 90.86 | 91.33 | 90.01 | 90.99 | 2,071,177 | +0.31(+0.34%) |
Mar 22, 2024 | 90.83 | 90.84 | 89.95 | 90.68 | 1,888,918 | -0.01(-0.01%) |
Mar 21, 2024 | 91.88 | 91.95 | 90.50 | 90.69 | 2,040,349 | -1.54(-1.67%) |
Mar 20, 2024 | 91.59 | 92.58 | 91.30 | 92.23 | 1,681,557 | +0.56(+0.61%) |
Mar 19, 2024 | 91.77 | 91.86 | 91.11 | 91.67 | 1,581,053 | +0.27(+0.30%) |
Mar 18, 2024 | 91.38 | 91.75 | 90.75 | 91.40 | 1,446,960 | -0.48(-0.52%) |
Mar 15, 2024 | 90.49 | 92.00 | 90.49 | 91.88 | 3,505,551 | +0.85(+0.93%) |
Mar 14, 2024 | 91.20 | 91.55 | 90.46 | 91.03 | 1,424,663 | +0.03(+0.03%) |
Mar 13, 2024 | 91.19 | 91.57 | 90.51 | 91.00 | 1,592,206 | +0.08(+0.09%) |
Mar 12, 2024 | 90.31 | 90.97 | 89.73 | 90.92 | 1,886,520 | +0.61(+0.68%) |
Mar 11, 2024 | 87.61 | 90.49 | 87.61 | 90.31 | 2,107,766 | +2.70(+3.08%) |
Mar 08, 2024 | 87.55 | 88.05 | 87.00 | 87.61 | 1,208,630 | -0.08(-0.09%) |
Mar 07, 2024 | 88.60 | 88.90 | 87.26 | 87.69 | 2,051,298 | -1.13(-1.27%) |
Mar 06, 2024 | 87.39 | 88.89 | 86.84 | 88.82 | 1,337,553 | +1.43(+1.64%) |
Mar 05, 2024 | 87.40 | 88.38 | 87.06 | 87.39 | 1,201,998 | +0.25(+0.29%) |
Mar 04, 2024 | 87.17 | 87.56 | 86.56 | 87.14 | 1,051,755 | -0.03(-0.03%) |
Mar 01, 2024 | 87.20 | 87.69 | 86.80 | 87.17 | 1,225,926 | -0.42(-0.48%) |
Feb 29, 2024 | 88.09 | 88.13 | 86.41 | 87.59 | 3,308,531 | -0.69(-0.78%) |
Feb 28, 2024 | 87.38 | 88.47 | 87.10 | 88.28 | 1,247,639 | +1.06(+1.22%) |
Feb 27, 2024 | 87.13 | 87.31 | 86.16 | 87.22 | 1,816,961 | -0.06(-0.07%) |
Feb 26, 2024 | 87.14 | 88.13 | 86.83 | 87.28 | 1,548,513 | -0.01(-0.01%) |
Feb 23, 2024 | 85.91 | 87.34 | 85.79 | 87.29 | 1,696,457 | +1.47(+1.71%) |
Feb 22, 2024 | 85.00 | 85.94 | 84.00 | 85.82 | 1,721,687 | +1.11(+1.31%) |
Feb 21, 2024 | 86.23 | 86.25 | 83.97 | 84.71 | 1,825,363 | -0.66(-0.77%) |
Feb 20, 2024 | 86.03 | 86.09 | 85.13 | 85.37 | 1,871,943 | -0.74(-0.86%) |
Feb 16, 2024 | 88.42 | 88.77 | 86.02 | 86.11 | 2,370,393 | -1.29(-1.48%) |
Feb 15, 2024 | 86.43 | 88.44 | 84.80 | 87.40 | 2,431,226 | +2.53(+2.98%) |
Feb 14, 2024 | 84.00 | 85.37 | 83.91 | 84.87 | 2,335,823 | +0.81(+0.96%) |
Feb 13, 2024 | 83.33 | 84.45 | 83.12 | 84.06 | 1,586,140 | +0.96(+1.16%) |
Feb 12, 2024 | 83.58 | 83.61 | 82.75 | 83.10 | 1,375,245 | -0.36(-0.43%) |
Feb 09, 2024 | 82.35 | 83.52 | 81.59 | 83.46 | 1,130,943 | +0.70(+0.85%) |
Feb 08, 2024 | 83.97 | 84.24 | 80.97 | 82.76 | 1,936,269 | -1.66(-1.97%) |
Feb 07, 2024 | 83.38 | 84.72 | 83.03 | 84.42 | 1,385,323 | +1.12(+1.34%) |
Feb 06, 2024 | 83.98 | 84.15 | 83.17 | 83.30 | 1,307,160 | -0.36(-0.43%) |
Feb 05, 2024 | 83.02 | 83.91 | 82.87 | 83.66 | 1,803,927 | +0.36(+0.43%) |
Feb 02, 2024 | 83.16 | 83.64 | 82.60 | 83.30 | 1,514,721 | +1.21(+1.47%) |
Feb 01, 2024 | 81.58 | 82.33 | 81.06 | 82.09 | 1,841,545 | -0.34(-0.41%) |
Jan 31, 2024 | 80.99 | 82.78 | 80.98 | 82.43 | 2,325,817 | +1.85(+2.30%) |
Jan 30, 2024 | 79.62 | 80.65 | 79.51 | 80.58 | 1,036,829 | +0.85(+1.07%) |
Jan 29, 2024 | 79.27 | 79.83 | 79.00 | 79.73 | 1,323,492 | -0.17(-0.21%) |
Jan 26, 2024 | 79.79 | 80.13 | 79.25 | 79.90 | 1,321,863 | +0.30(+0.38%) |
Jan 25, 2024 | 80.00 | 80.48 | 78.67 | 79.60 | 1,620,847 | -0.53(-0.66%) |
Jan 24, 2024 | 80.95 | 80.97 | 80.04 | 80.13 | 1,486,599 | -0.21(-0.26%) |
Jan 23, 2024 | 80.43 | 81.02 | 80.01 | 80.34 | 1,183,218 | -0.13(-0.16%) |
Jan 22, 2024 | 81.01 | 81.29 | 80.30 | 80.47 | 1,641,493 | -0.41(-0.51%) |
Jan 19, 2024 | 79.66 | 81.37 | 79.66 | 80.88 | 1,996,987 | +1.92(+2.43%) |
Jan 18, 2024 | 77.68 | 79.06 | 77.53 | 78.96 | 1,801,815 | +0.29(+0.37%) |
Jan 17, 2024 | 77.94 | 79.28 | 77.94 | 78.67 | 1,439,521 | +0.50(+0.64%) |
Jan 16, 2024 | 78.53 | 78.63 | 77.55 | 78.17 | 1,468,300 | +0.48(+0.62%) |
Jan 12, 2024 | 77.73 | 78.10 | 77.06 | 77.69 | 1,212,094 | +0.07(+0.09%) |
Jan 11, 2024 | 77.25 | 77.72 | 76.82 | 77.62 | 1,314,933 | +0.66(+0.86%) |
Jan 10, 2024 | 76.24 | 77.31 | 76.24 | 76.96 | 1,587,610 | +0.81(+1.06%) |
Jan 09, 2024 | 76.82 | 77.03 | 74.85 | 76.15 | 1,839,084 | -0.97(-1.26%) |
Jan 08, 2024 | 77.15 | 77.30 | 75.72 | 77.12 | 1,484,645 | +0.31(+0.40%) |
Jan 05, 2024 | 77.65 | 78.00 | 76.49 | 76.81 | 2,073,991 | -0.66(-0.85%) |
Jan 04, 2024 | 77.72 | 78.46 | 77.30 | 77.47 | 1,945,721 | +0.53(+0.69%) |
Jan 03, 2024 | 75.91 | 77.66 | 75.75 | 76.94 | 2,213,916 | +1.39(+1.84%) |
Jan 02, 2024 | 74.61 | 75.74 | 74.28 | 75.55 | 1,859,708 | +1.28(+1.72%) |
Dec 29, 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 1,332,313 | +0.21(+0.28%) |
Dec 28, 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 1,336,426 | +0.52(+0.71%) |
Dec 27, 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 950,847 | +0.03(+0.04%) |
Dec 26, 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 1,158,774 | -0.33(-0.45%) |
Dec 22, 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 1,303,434 | -0.32(-0.43%) |
Dec 21, 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 1,781,575 | +0.55(+0.75%) |
Dec 20, 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 1,564,148 | -1.22(-1.63%) |
Dec 19, 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 1,953,955 | +0.18(+0.24%) |
Dec 18, 2023 | 74.89 | 75.23 | 73.56 | 74.65 | 1,849,579 | +1.23(+1.68%) |
Dec 15, 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 4,577,854 | -1.25(-1.67%) |
Dec 14, 2023 | 77.98 | 78.00 | 74.00 | 74.67 | 3,856,104 | -3.71(-4.73%) |
Dec 13, 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 2,101,149 | -1.90(-2.37%) |
Dec 12, 2023 | 79.77 | 80.78 | 79.54 | 80.28 | 1,372,188 | +0.67(+0.84%) |
Dec 11, 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 1,319,977 | +0.31(+0.39%) |
Dec 08, 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 1,372,916 | +0.96(+1.23%) |
Dec 07, 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 2,321,606 | -1.63(-2.04%) |
Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 1,797,031 | -1.88(-2.30%) |
Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 1,211,267 | -0.14(-0.17%) |
Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 1,662,549 | -0.64(-0.77%) |
Dec 01, 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 1,659,888 | -1.06(-1.27%) |
Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 3,726,920 | +1.31(+1.59%) |
Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 2,217,967 | -2.07(-2.45%) |
Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 1,621,092 | -2.55(-2.93%) |
Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 1,842,575 | +0.40(+0.46%) |
Nov 24, 2023 | 85.92 | 87.14 | 85.92 | 86.60 | 741,453 | +0.65(+0.76%) |
Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 1,807,550 | -0.18(-0.21%) |
Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 1,356,325 | +1.67(+1.98%) |
Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 1,762,500 | +0.86(+1.03%) |
Nov 17, 2023 | 84.00 | 84.48 | 83.23 | 83.60 | 1,883,526 | -0.11(-0.13%) |
Nov 16, 2023 | 83.08 | 84.59 | 82.78 | 83.71 | 1,932,544 | +1.05(+1.27%) |
Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 2,829,073 | -2.84(-3.32%) |
Nov 14, 2023 | 86.60 | 86.73 | 84.84 | 85.50 | 1,872,673 | -1.07(-1.24%) |
Nov 13, 2023 | 86.16 | 86.97 | 85.88 | 86.57 | 1,681,147 | +0.62(+0.72%) |
Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 2,070,175 | +1.28(+1.51%) |
Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 2,357,558 | +0.55(+0.65%) |
Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 1,692,319 | -1.29(-1.51%) |
Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 1,647,808 | +0.25(+0.29%) |
Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 2,864,302 | -0.39(-0.46%) |
Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 2,658,978 | -0.39(-0.45%) |
Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 3,406,886 | -4.06(-4.51%) |