Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 92.00 | 102.66 | 91.80 | 102.30 | 3,752,739 | +10.23(+11.11%) |
May 21, 2024 | 91.62 | 92.26 | 90.90 | 92.07 | 609,316 | -0.40(-0.43%) |
May 20, 2024 | 90.57 | 92.67 | 90.24 | 92.47 | 340,967 | +1.86(+2.05%) |
May 17, 2024 | 92.80 | 92.80 | 90.53 | 90.61 | 471,777 | -2.37(-2.55%) |
May 16, 2024 | 92.00 | 93.30 | 91.78 | 92.98 | 389,129 | +0.78(+0.85%) |
May 15, 2024 | 93.00 | 93.00 | 91.60 | 92.20 | 468,428 | -0.08(-0.09%) |
May 14, 2024 | 92.79 | 93.22 | 91.71 | 92.28 | 271,649 | -0.44(-0.47%) |
May 13, 2024 | 92.56 | 93.48 | 92.41 | 92.72 | 249,317 | +1.05(+1.15%) |
May 10, 2024 | 92.59 | 93.39 | 91.53 | 91.67 | 389,881 | -0.39(-0.42%) |
May 09, 2024 | 90.24 | 93.86 | 90.14 | 92.06 | 581,677 | +1.93(+2.14%) |
May 08, 2024 | 90.72 | 90.99 | 89.38 | 90.13 | 343,970 | -0.75(-0.83%) |
May 07, 2024 | 92.85 | 93.23 | 90.75 | 90.88 | 487,600 | -2.47(-2.65%) |
May 06, 2024 | 90.09 | 95.29 | 89.94 | 93.35 | 1,096,367 | +0.63(+0.68%) |
May 03, 2024 | 93.42 | 93.54 | 91.60 | 92.72 | 663,328 | +0.48(+0.52%) |
May 02, 2024 | 90.75 | 92.40 | 90.68 | 92.24 | 561,709 | +2.29(+2.55%) |
May 01, 2024 | 86.77 | 90.66 | 86.36 | 89.95 | 426,732 | +1.13(+1.27%) |
Apr 30, 2024 | 88.39 | 89.62 | 87.87 | 88.82 | 410,083 | +0.87(+0.99%) |
Apr 29, 2024 | 87.01 | 89.53 | 87.01 | 87.95 | 409,259 | +0.74(+0.85%) |
Apr 26, 2024 | 87.40 | 88.32 | 86.89 | 87.21 | 355,732 | +0.50(+0.58%) |
Apr 25, 2024 | 87.98 | 88.24 | 86.13 | 86.71 | 438,084 | -1.38(-1.57%) |
Apr 24, 2024 | 88.59 | 89.45 | 87.82 | 88.09 | 281,677 | -0.40(-0.45%) |
Apr 23, 2024 | 88.08 | 89.52 | 87.58 | 88.49 | 362,446 | +0.48(+0.55%) |
Apr 22, 2024 | 86.88 | 88.72 | 86.50 | 88.01 | 528,475 | +1.20(+1.38%) |
Apr 19, 2024 | 85.70 | 87.59 | 85.62 | 86.81 | 1,577,818 | +0.64(+0.74%) |
Apr 18, 2024 | 85.67 | 86.77 | 85.61 | 86.17 | 578,629 | -0.23(-0.27%) |
Apr 17, 2024 | 86.63 | 86.88 | 85.40 | 86.40 | 1,264,663 | +0.06(+0.07%) |
Apr 16, 2024 | 86.44 | 87.31 | 86.14 | 86.34 | 832,138 | -1.55(-1.76%) |
Apr 15, 2024 | 86.12 | 88.95 | 86.06 | 87.89 | 753,276 | +1.41(+1.63%) |
Apr 12, 2024 | 86.69 | 86.79 | 85.60 | 86.48 | 726,724 | -0.53(-0.61%) |
Apr 11, 2024 | 89.64 | 89.64 | 86.81 | 87.01 | 574,484 | -1.64(-1.85%) |
Apr 10, 2024 | 88.53 | 89.39 | 87.61 | 88.65 | 429,437 | -1.40(-1.55%) |
Apr 09, 2024 | 88.98 | 92.48 | 88.80 | 90.05 | 627,075 | +0.74(+0.83%) |
Apr 08, 2024 | 90.46 | 90.82 | 89.18 | 89.31 | 647,008 | -1.21(-1.34%) |
Apr 05, 2024 | 89.47 | 90.70 | 89.00 | 90.52 | 290,556 | +0.58(+0.64%) |
Apr 04, 2024 | 91.65 | 91.84 | 89.85 | 89.94 | 326,059 | -0.84(-0.93%) |
Apr 03, 2024 | 91.19 | 91.73 | 89.52 | 90.78 | 405,102 | -0.75(-0.82%) |
Apr 02, 2024 | 93.00 | 93.06 | 91.32 | 91.53 | 350,784 | -1.59(-1.71%) |
Apr 01, 2024 | 92.37 | 93.24 | 91.19 | 93.12 | 252,217 | +0.87(+0.94%) |
Mar 28, 2024 | 92.90 | 92.59 | 92.20 | 92.25 | 433,117 | -0.72(-0.77%) |
Mar 27, 2024 | 92.38 | 93.56 | 90.80 | 92.97 | 378,115 | +1.27(+1.38%) |
Mar 26, 2024 | 93.50 | 93.52 | 91.50 | 91.70 | 360,645 | -1.30(-1.40%) |
Mar 25, 2024 | 91.31 | 93.24 | 91.16 | 93.00 | 489,508 | +1.17(+1.27%) |
Mar 22, 2024 | 91.50 | 92.05 | 90.78 | 91.83 | 558,717 | -0.16(-0.17%) |
Mar 21, 2024 | 89.55 | 93.39 | 88.17 | 91.99 | 1,349,457 | +1.99(+2.21%) |
Mar 20, 2024 | 88.93 | 90.11 | 85.21 | 90.00 | 2,966,227 | -4.12(-4.38%) |
Mar 19, 2024 | 92.24 | 94.44 | 92.20 | 94.12 | 570,001 | +1.13(+1.22%) |
Mar 18, 2024 | 92.92 | 94.02 | 91.65 | 92.99 | 459,219 | +0.51(+0.55%) |
Mar 15, 2024 | 92.21 | 92.95 | 91.47 | 92.48 | 645,462 | -0.43(-0.46%) |
Mar 14, 2024 | 94.05 | 94.33 | 92.37 | 92.91 | 638,149 | -1.04(-1.11%) |
Mar 13, 2024 | 95.74 | 96.68 | 93.36 | 93.95 | 565,947 | -1.78(-1.86%) |
Mar 12, 2024 | 96.82 | 96.99 | 94.80 | 95.73 | 411,409 | -0.57(-0.59%) |
Mar 11, 2024 | 91.10 | 97.50 | 90.85 | 96.30 | 1,259,961 | +5.03(+5.51%) |
Mar 08, 2024 | 91.09 | 91.53 | 90.69 | 91.27 | 266,559 | +0.18(+0.20%) |
Mar 07, 2024 | 91.39 | 91.89 | 90.64 | 91.09 | 353,573 | -0.30(-0.33%) |
Mar 06, 2024 | 91.10 | 92.11 | 90.27 | 91.39 | 576,184 | +0.87(+0.96%) |
Mar 05, 2024 | 88.25 | 91.25 | 88.25 | 90.52 | 664,787 | +1.22(+1.37%) |
Mar 04, 2024 | 89.89 | 90.40 | 87.90 | 89.30 | 619,092 | -1.64(-1.80%) |
Mar 01, 2024 | 89.70 | 92.31 | 89.46 | 90.94 | 704,279 | +1.98(+2.23%) |
Feb 29, 2024 | 91.63 | 91.96 | 88.83 | 88.96 | 735,464 | -2.47(-2.70%) |
Feb 28, 2024 | 91.68 | 92.76 | 91.19 | 91.43 | 633,130 | -1.36(-1.47%) |
Feb 27, 2024 | 93.52 | 95.09 | 92.73 | 92.79 | 429,574 | -0.73(-0.78%) |
Feb 26, 2024 | 93.00 | 94.18 | 92.58 | 93.52 | 557,180 | -0.45(-0.48%) |
Feb 23, 2024 | 94.26 | 94.88 | 92.51 | 93.97 | 493,336 | +0.40(+0.43%) |
Feb 22, 2024 | 93.36 | 94.48 | 92.41 | 93.57 | 573,671 | +0.83(+0.89%) |
Feb 21, 2024 | 90.86 | 92.81 | 90.52 | 92.74 | 325,075 | +1.50(+1.64%) |
Feb 20, 2024 | 90.50 | 92.62 | 90.50 | 91.24 | 443,265 | -0.43(-0.47%) |
Feb 16, 2024 | 92.26 | 92.58 | 91.35 | 91.67 | 415,303 | -1.24(-1.33%) |
Feb 15, 2024 | 91.64 | 93.75 | 91.30 | 92.91 | 336,589 | +1.45(+1.59%) |
Feb 14, 2024 | 91.14 | 92.17 | 90.34 | 91.46 | 503,212 | +0.88(+0.97%) |
Feb 13, 2024 | 92.58 | 93.56 | 90.50 | 90.58 | 572,982 | -3.28(-3.49%) |
Feb 12, 2024 | 93.00 | 94.05 | 92.25 | 93.86 | 548,625 | +0.72(+0.77%) |
Feb 09, 2024 | 94.00 | 94.00 | 91.52 | 93.14 | 709,347 | -0.96(-1.02%) |
Feb 08, 2024 | 95.20 | 95.36 | 93.85 | 94.10 | 355,006 | -0.95(-1.00%) |
Feb 07, 2024 | 96.00 | 96.00 | 94.15 | 95.05 | 371,993 | -0.95(-0.99%) |
Feb 06, 2024 | 93.51 | 96.02 | 93.17 | 96.00 | 383,307 | +2.65(+2.84%) |
Feb 05, 2024 | 93.87 | 93.87 | 92.31 | 93.35 | 405,575 | +0.70(+0.76%) |
Feb 02, 2024 | 93.56 | 93.85 | 91.98 | 92.65 | 439,396 | -1.86(-1.97%) |
Feb 01, 2024 | 94.83 | 94.85 | 92.95 | 94.51 | 455,458 | -0.53(-0.56%) |
Jan 31, 2024 | 94.00 | 96.74 | 93.68 | 95.04 | 532,600 | +0.06(+0.06%) |
Jan 30, 2024 | 95.62 | 95.99 | 93.93 | 94.98 | 553,415 | -0.80(-0.84%) |
Jan 29, 2024 | 94.53 | 95.83 | 93.32 | 95.78 | 531,991 | +0.98(+1.03%) |
Jan 26, 2024 | 95.59 | 95.70 | 92.68 | 94.80 | 1,172,429 | -2.10(-2.17%) |
Jan 25, 2024 | 98.06 | 99.25 | 95.68 | 96.90 | 2,088,169 | -2.00(-2.02%) |
Jan 24, 2024 | 100.80 | 101.13 | 97.95 | 98.90 | 513,673 | -1.39(-1.39%) |
Jan 23, 2024 | 99.70 | 100.36 | 98.44 | 100.29 | 621,837 | +0.48(+0.48%) |
Jan 22, 2024 | 98.39 | 99.91 | 97.50 | 99.81 | 804,136 | +1.59(+1.62%) |
Jan 19, 2024 | 97.30 | 98.38 | 95.90 | 98.22 | 1,547,775 | +0.69(+0.71%) |
Jan 18, 2024 | 97.79 | 97.99 | 96.33 | 97.53 | 562,511 | -0.07(-0.07%) |
Jan 17, 2024 | 97.80 | 97.98 | 96.45 | 97.60 | 816,439 | -1.97(-1.98%) |
Jan 16, 2024 | 101.54 | 101.88 | 99.41 | 99.57 | 1,038,024 | -4.00(-3.86%) |
Jan 12, 2024 | 103.70 | 106.55 | 103.16 | 103.57 | 368,250 | -0.11(-0.11%) |
Jan 11, 2024 | 106.00 | 106.00 | 100.50 | 103.68 | 866,020 | -2.32(-2.19%) |
Jan 10, 2024 | 107.78 | 107.84 | 103.97 | 106.00 | 1,126,351 | -2.70(-2.48%) |
Jan 09, 2024 | 109.10 | 110.00 | 106.61 | 108.70 | 1,022,655 | -3.18(-2.84%) |
Jan 08, 2024 | 112.92 | 112.92 | 110.06 | 111.88 | 656,553 | +0.22(+0.20%) |
Jan 05, 2024 | 106.73 | 112.60 | 105.64 | 111.66 | 826,835 | +4.17(+3.88%) |
Jan 04, 2024 | 110.14 | 110.82 | 107.06 | 107.49 | 522,616 | -2.58(-2.34%) |
Jan 03, 2024 | 110.49 | 111.59 | 108.39 | 110.07 | 698,126 | -2.28(-2.03%) |
Jan 02, 2024 | 105.17 | 114.69 | 105.17 | 112.34 | 1,370,457 | +6.80(+6.45%) |
Dec 29, 2023 | 105.68 | 106.38 | 104.11 | 105.54 | 500,631 | -0.18(-0.17%) |
Dec 28, 2023 | 106.84 | 107.70 | 105.00 | 105.72 | 527,382 | -1.84(-1.71%) |
Dec 27, 2023 | 104.90 | 108.36 | 104.90 | 107.56 | 640,466 | +2.83(+2.70%) |
Dec 26, 2023 | 105.74 | 105.94 | 104.23 | 104.73 | 383,797 | -0.60(-0.57%) |
Dec 22, 2023 | 103.95 | 106.60 | 103.59 | 105.33 | 617,696 | +1.76(+1.70%) |
Dec 21, 2023 | 103.49 | 105.00 | 102.71 | 103.57 | 730,705 | +0.77(+0.75%) |
Dec 20, 2023 | 105.25 | 105.97 | 102.20 | 102.80 | 740,039 | -3.91(-3.66%) |
Dec 19, 2023 | 104.50 | 107.08 | 104.50 | 106.71 | 950,133 | +3.14(+3.03%) |
Dec 18, 2023 | 101.98 | 104.42 | 101.17 | 103.57 | 808,169 | +1.37(+1.34%) |
Dec 15, 2023 | 104.18 | 105.90 | 101.32 | 102.20 | 911,718 | -1.75(-1.68%) |
Dec 14, 2023 | 100.37 | 105.94 | 99.26 | 103.95 | 1,493,342 | +6.77(+6.97%) |
Dec 13, 2023 | 94.52 | 97.30 | 92.02 | 97.18 | 1,926,517 | -1.47(-1.49%) |
Dec 12, 2023 | 100.23 | 100.83 | 96.81 | 98.65 | 780,951 | -1.84(-1.83%) |
Dec 11, 2023 | 101.87 | 101.98 | 99.93 | 100.49 | 739,311 | -2.94(-2.84%) |
Dec 08, 2023 | 101.19 | 103.62 | 100.70 | 103.43 | 458,965 | +1.51(+1.48%) |
Dec 07, 2023 | 101.33 | 102.00 | 99.14 | 101.92 | 809,534 | +0.58(+0.58%) |
Dec 06, 2023 | 98.56 | 102.51 | 97.61 | 101.34 | 810,275 | +2.60(+2.63%) |
Dec 05, 2023 | 98.60 | 99.03 | 97.93 | 98.74 | 800,565 | -1.17(-1.17%) |
Dec 04, 2023 | 98.47 | 99.96 | 95.19 | 99.91 | 823,141 | +0.51(+0.51%) |
Dec 01, 2023 | 96.79 | 99.64 | 94.70 | 99.40 | 802,925 | -1.01(-1.01%) |
Nov 30, 2023 | 100.64 | 103.41 | 99.28 | 100.41 | 658,562 | +1.16(+1.17%) |
Nov 29, 2023 | 98.80 | 102.02 | 98.80 | 99.25 | 426,876 | +0.95(+0.97%) |
Nov 28, 2023 | 97.02 | 98.85 | 95.85 | 98.30 | 470,226 | +1.44(+1.49%) |
Nov 27, 2023 | 99.94 | 99.94 | 96.42 | 96.86 | 492,320 | -1.97(-1.99%) |
Nov 24, 2023 | 97.44 | 100.12 | 97.17 | 98.83 | 279,430 | +0.87(+0.89%) |
Nov 22, 2023 | 97.21 | 98.34 | 96.50 | 97.96 | 363,915 | +0.80(+0.82%) |
Nov 21, 2023 | 98.16 | 98.31 | 95.29 | 97.16 | 503,178 | -1.67(-1.69%) |
Nov 20, 2023 | 99.07 | 99.69 | 98.76 | 98.83 | 400,892 | -0.56(-0.56%) |
Nov 17, 2023 | 99.94 | 100.72 | 98.86 | 99.39 | 293,272 | -0.31(-0.31%) |
Nov 16, 2023 | 99.90 | 100.13 | 98.26 | 99.70 | 370,521 | -1.01(-1.00%) |
Nov 15, 2023 | 100.32 | 102.26 | 100.27 | 100.71 | 372,731 | +0.05(+0.05%) |
Nov 14, 2023 | 99.08 | 101.72 | 98.79 | 100.66 | 363,364 | +2.73(+2.79%) |
Nov 13, 2023 | 98.28 | 98.76 | 96.24 | 97.93 | 354,898 | -1.63(-1.64%) |
Nov 10, 2023 | 99.30 | 100.58 | 97.77 | 99.56 | 392,600 | +0.24(+0.24%) |
Nov 09, 2023 | 99.55 | 99.75 | 97.72 | 99.32 | 566,350 | -0.30(-0.30%) |
Nov 08, 2023 | 102.50 | 102.58 | 98.69 | 99.62 | 432,500 | -2.75(-2.69%) |
Nov 07, 2023 | 99.36 | 102.43 | 97.16 | 102.37 | 707,346 | +2.66(+2.67%) |
Nov 06, 2023 | 101.28 | 104.50 | 98.72 | 99.71 | 1,425,626 | +3.93(+4.10%) |
Nov 03, 2023 | 93.34 | 98.34 | 93.33 | 95.78 | 1,099,625 | +3.29(+3.56%) |
Nov 02, 2023 | 90.20 | 92.72 | 88.66 | 92.49 | 984,453 | -0.96(-1.03%) |
Nov 01, 2023 | 93.00 | 94.86 | 92.30 | 93.45 | 491,021 | -0.09(-0.10%) |
Oct 31, 2023 | 91.71 | 94.26 | 91.71 | 93.54 | 554,418 | +0.29(+0.31%) |
Oct 30, 2023 | 91.47 | 94.01 | 91.47 | 93.25 | 666,935 | +2.05(+2.25%) |
Oct 27, 2023 | 97.40 | 97.75 | 90.70 | 91.20 | 1,011,245 | -5.44(-5.63%) |
Oct 26, 2023 | 96.19 | 97.93 | 95.73 | 96.64 | 512,245 | +1.39(+1.46%) |
Oct 25, 2023 | 95.55 | 96.64 | 93.55 | 95.25 | 515,002 | -0.55(-0.57%) |
Oct 24, 2023 | 97.49 | 98.59 | 95.49 | 95.80 | 1,008,607 | +3.28(+3.55%) |
Oct 23, 2023 | 88.87 | 95.20 | 88.00 | 92.52 | 1,352,538 | +1.61(+1.77%) |
Oct 20, 2023 | 91.88 | 92.32 | 90.15 | 90.91 | 874,993 | -2.33(-2.50%) |
Oct 19, 2023 | 94.00 | 94.38 | 91.94 | 93.24 | 825,061 | -1.14(-1.21%) |
Oct 18, 2023 | 95.85 | 96.16 | 93.99 | 94.38 | 821,048 | -2.21(-2.29%) |
Oct 17, 2023 | 96.25 | 97.57 | 95.50 | 96.59 | 817,441 | -0.38(-0.39%) |
Oct 16, 2023 | 98.15 | 99.97 | 94.85 | 96.97 | 2,557,360 | -6.61(-6.38%) |
Oct 13, 2023 | 107.78 | 108.00 | 103.01 | 103.58 | 859,715 | -5.32(-4.89%) |
Oct 12, 2023 | 109.82 | 110.00 | 107.90 | 108.90 | 462,195 | -2.04(-1.84%) |
Oct 11, 2023 | 111.57 | 112.52 | 110.25 | 110.94 | 281,871 | -0.23(-0.21%) |
Oct 10, 2023 | 109.50 | 112.34 | 108.96 | 111.17 | 425,383 | +1.86(+1.70%) |
Oct 09, 2023 | 109.57 | 110.41 | 107.50 | 109.31 | 450,716 | -1.90(-1.71%) |
Oct 06, 2023 | 109.40 | 112.37 | 109.03 | 111.21 | 520,242 | +1.36(+1.24%) |
Oct 05, 2023 | 109.76 | 111.43 | 107.59 | 109.85 | 498,712 | -0.39(-0.35%) |
Oct 04, 2023 | 108.30 | 110.45 | 107.26 | 110.24 | 576,472 | +0.91(+0.83%) |
Oct 03, 2023 | 111.31 | 112.00 | 107.72 | 109.33 | 692,810 | -3.42(-3.03%) |