Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 113.16 | 113.91 | 112.80 | 113.10 | 25,369 | +0.82(+0.73%) |
May 09, 2024 | 110.02 | 112.57 | 109.91 | 112.28 | 22,527 | +2.55(+2.32%) |
May 08, 2024 | 111.02 | 111.30 | 109.17 | 109.73 | 21,347 | -1.02(-0.92%) |
May 07, 2024 | 109.05 | 111.06 | 108.99 | 110.75 | 40,275 | +2.74(+2.53%) |
May 06, 2024 | 107.34 | 108.10 | 106.60 | 108.01 | 17,200 | +1.12(+1.05%) |
May 03, 2024 | 107.69 | 107.69 | 105.45 | 106.89 | 36,424 | +1.08(+1.02%) |
May 02, 2024 | 108.41 | 108.41 | 104.50 | 105.81 | 42,543 | -0.75(-0.70%) |
May 01, 2024 | 104.50 | 109.08 | 104.08 | 106.56 | 20,212 | +0.65(+0.61%) |
Apr 30, 2024 | 107.77 | 107.86 | 105.82 | 105.91 | 21,088 | -0.34(-0.32%) |
Apr 29, 2024 | 105.83 | 107.00 | 105.00 | 106.25 | 23,495 | +0.97(+0.93%) |
Apr 26, 2024 | 104.39 | 105.86 | 103.74 | 105.28 | 20,754 | -0.04(-0.04%) |
Apr 25, 2024 | 106.75 | 107.63 | 103.69 | 105.32 | 28,241 | -2.32(-2.15%) |
Apr 24, 2024 | 108.71 | 108.71 | 106.00 | 107.63 | 29,984 | -0.50(-0.46%) |
Apr 23, 2024 | 106.57 | 108.76 | 106.00 | 108.13 | 22,971 | +3.70(+3.54%) |
Apr 22, 2024 | 103.80 | 106.81 | 103.25 | 104.43 | 42,917 | +1.10(+1.06%) |
Apr 19, 2024 | 102.78 | 104.00 | 102.19 | 103.33 | 54,811 | +1.12(+1.10%) |
Apr 18, 2024 | 102.00 | 103.93 | 101.75 | 102.21 | 38,377 | -0.39(-0.38%) |
Apr 17, 2024 | 104.61 | 104.61 | 101.87 | 102.59 | 25,216 | -0.31(-0.31%) |
Apr 16, 2024 | 105.01 | 105.01 | 102.76 | 102.91 | 29,259 | +0.03(+0.03%) |
Apr 15, 2024 | 106.05 | 107.12 | 102.40 | 102.88 | 36,715 | -0.51(-0.49%) |
Apr 12, 2024 | 106.64 | 106.64 | 102.47 | 103.39 | 36,030 | -4.59(-4.25%) |
Apr 11, 2024 | 110.93 | 110.93 | 107.50 | 107.98 | 20,691 | -1.98(-1.80%) |
Apr 10, 2024 | 110.46 | 110.75 | 108.97 | 109.96 | 20,363 | -4.02(-3.53%) |
Apr 09, 2024 | 113.35 | 113.98 | 111.76 | 113.98 | 12,405 | +1.27(+1.13%) |
Apr 08, 2024 | 113.53 | 113.53 | 112.37 | 112.71 | 15,909 | -1.23(-1.08%) |
Apr 05, 2024 | 110.64 | 114.75 | 110.19 | 113.94 | 28,992 | +2.80(+2.52%) |
Apr 04, 2024 | 118.26 | 118.26 | 110.70 | 111.14 | 37,681 | -4.96(-4.27%) |
Apr 03, 2024 | 116.60 | 118.44 | 115.46 | 116.10 | 27,697 | -0.29(-0.25%) |
Apr 02, 2024 | 117.55 | 117.57 | 114.64 | 116.39 | 53,581 | -5.86(-4.79%) |
Apr 01, 2024 | 125.67 | 125.67 | 120.86 | 122.25 | 27,188 | -3.20(-2.55%) |
Mar 28, 2024 | 126.00 | 126.65 | 125.30 | 125.45 | 41,341 | +0.09(+0.07%) |
Mar 27, 2024 | 122.59 | 125.36 | 122.59 | 125.36 | 65,508 | +4.60(+3.81%) |
Mar 26, 2024 | 120.07 | 121.15 | 119.65 | 120.76 | 15,913 | +1.18(+0.99%) |
Mar 25, 2024 | 120.02 | 121.00 | 119.06 | 119.58 | 16,084 | -0.54(-0.45%) |
Mar 22, 2024 | 120.90 | 121.82 | 119.75 | 120.12 | 14,012 | -0.48(-0.40%) |
Mar 21, 2024 | 120.90 | 121.89 | 120.15 | 120.60 | 16,280 | +0.42(+0.35%) |
Mar 20, 2024 | 120.09 | 120.20 | 118.25 | 120.18 | 25,205 | -0.94(-0.78%) |
Mar 19, 2024 | 119.05 | 121.12 | 118.70 | 121.12 | 12,481 | +2.23(+1.88%) |
Mar 18, 2024 | 120.40 | 120.40 | 118.72 | 118.89 | 16,352 | -0.15(-0.13%) |
Mar 15, 2024 | 118.27 | 119.54 | 117.30 | 119.03 | 25,458 | -1.08(-0.90%) |
Mar 14, 2024 | 121.92 | 121.92 | 118.34 | 120.11 | 28,351 | -1.55(-1.27%) |
Mar 13, 2024 | 124.37 | 124.86 | 120.84 | 121.66 | 22,439 | -1.65(-1.34%) |
Mar 12, 2024 | 121.75 | 123.88 | 120.84 | 123.31 | 23,181 | +1.74(+1.43%) |
Mar 11, 2024 | 120.84 | 122.17 | 119.14 | 121.57 | 20,958 | -0.16(-0.13%) |
Mar 08, 2024 | 122.14 | 123.81 | 121.72 | 121.73 | 23,899 | -0.76(-0.62%) |
Mar 07, 2024 | 121.79 | 123.50 | 121.76 | 122.48 | 51,341 | +1.40(+1.15%) |
Mar 06, 2024 | 119.48 | 122.33 | 119.48 | 121.09 | 38,118 | +2.55(+2.15%) |
Mar 05, 2024 | 121.08 | 122.00 | 117.39 | 118.54 | 71,238 | -2.80(-2.31%) |
Mar 04, 2024 | 122.08 | 122.92 | 120.54 | 121.34 | 81,608 | -0.67(-0.55%) |
Mar 01, 2024 | 119.12 | 122.19 | 117.42 | 122.00 | 123,110 | +4.02(+3.41%) |
Feb 29, 2024 | 121.33 | 121.82 | 117.99 | 117.99 | 49,828 | -3.45(-2.84%) |
Feb 28, 2024 | 121.94 | 121.94 | 119.64 | 121.44 | 57,652 | -1.81(-1.47%) |
Feb 27, 2024 | 122.78 | 124.13 | 121.71 | 123.25 | 28,434 | -0.90(-0.72%) |
Feb 26, 2024 | 125.79 | 126.78 | 124.01 | 124.15 | 23,193 | -1.87(-1.49%) |
Feb 23, 2024 | 125.76 | 127.12 | 124.96 | 126.02 | 43,387 | +1.45(+1.16%) |
Feb 22, 2024 | 121.13 | 125.21 | 119.95 | 124.58 | 59,992 | +4.32(+3.59%) |
Feb 21, 2024 | 118.46 | 120.26 | 117.28 | 120.26 | 69,443 | +0.62(+0.52%) |
Feb 20, 2024 | 121.64 | 122.15 | 118.70 | 119.64 | 73,420 | -1.21(-1.00%) |
Feb 16, 2024 | 120.36 | 123.13 | 118.81 | 120.85 | 128,106 | +0.89(+0.74%) |
Feb 15, 2024 | 117.88 | 120.58 | 117.88 | 119.96 | 125,997 | +2.83(+2.41%) |
Feb 14, 2024 | 115.72 | 117.14 | 115.16 | 117.14 | 25,266 | +2.53(+2.21%) |
Feb 13, 2024 | 115.59 | 118.03 | 112.66 | 114.61 | 37,423 | -3.15(-2.68%) |
Feb 12, 2024 | 116.89 | 117.76 | 115.20 | 117.76 | 26,978 | +0.47(+0.40%) |
Feb 09, 2024 | 117.38 | 117.67 | 116.15 | 117.28 | 25,380 | -0.38(-0.33%) |
Feb 08, 2024 | 118.19 | 118.19 | 115.95 | 117.67 | 47,071 | -0.78(-0.66%) |
Feb 07, 2024 | 118.54 | 119.79 | 118.00 | 118.45 | 37,619 | +1.08(+0.92%) |
Feb 06, 2024 | 116.51 | 117.65 | 114.66 | 117.37 | 46,377 | +3.65(+3.21%) |
Feb 05, 2024 | 113.82 | 115.72 | 112.78 | 113.72 | 33,320 | +0.92(+0.81%) |
Feb 02, 2024 | 113.33 | 114.21 | 111.17 | 112.80 | 42,566 | -0.53(-0.47%) |
Feb 01, 2024 | 109.04 | 113.33 | 107.75 | 113.33 | 59,046 | +4.10(+3.75%) |
Jan 31, 2024 | 112.00 | 112.25 | 109.23 | 109.23 | 47,057 | -0.39(-0.35%) |
Jan 30, 2024 | 108.88 | 110.17 | 108.18 | 109.62 | 23,463 | +0.81(+0.75%) |
Jan 29, 2024 | 107.03 | 108.83 | 106.73 | 108.81 | 26,189 | +2.24(+2.10%) |
Jan 26, 2024 | 106.94 | 107.27 | 106.04 | 106.57 | 22,235 | +1.69(+1.61%) |
Jan 25, 2024 | 104.37 | 104.89 | 102.11 | 104.89 | 62,367 | -0.77(-0.73%) |
Jan 24, 2024 | 109.24 | 110.00 | 105.47 | 105.65 | 47,617 | -2.88(-2.65%) |
Jan 23, 2024 | 108.66 | 108.66 | 106.28 | 108.53 | 51,447 | -0.19(-0.17%) |
Jan 22, 2024 | 107.84 | 109.66 | 107.06 | 108.72 | 38,088 | +1.33(+1.24%) |
Jan 19, 2024 | 107.46 | 108.17 | 105.56 | 107.39 | 60,870 | +0.10(+0.10%) |
Jan 18, 2024 | 105.11 | 107.47 | 102.95 | 107.29 | 77,303 | -0.13(-0.12%) |
Jan 17, 2024 | 107.37 | 109.08 | 106.58 | 107.42 | 33,646 | -0.73(-0.67%) |
Jan 16, 2024 | 109.25 | 109.41 | 107.62 | 108.15 | 45,922 | -1.90(-1.73%) |
Jan 12, 2024 | 109.79 | 111.48 | 109.08 | 110.05 | 34,554 | -0.83(-0.75%) |
Jan 11, 2024 | 111.35 | 111.35 | 109.09 | 110.88 | 52,473 | -0.39(-0.35%) |
Jan 10, 2024 | 110.49 | 111.77 | 108.75 | 111.27 | 29,693 | +1.32(+1.20%) |
Jan 09, 2024 | 109.66 | 112.55 | 109.11 | 109.95 | 62,693 | -0.02(-0.01%) |
Jan 08, 2024 | 107.68 | 110.06 | 106.01 | 109.97 | 66,025 | +2.67(+2.49%) |
Jan 05, 2024 | 106.99 | 108.47 | 105.89 | 107.30 | 66,894 | -0.34(-0.31%) |
Jan 04, 2024 | 106.88 | 109.19 | 106.52 | 107.64 | 84,389 | +1.48(+1.39%) |
Jan 03, 2024 | 107.43 | 107.99 | 105.78 | 106.16 | 49,801 | -0.43(-0.40%) |
Jan 02, 2024 | 100.32 | 107.05 | 100.32 | 106.59 | 114,401 | +5.15(+5.08%) |
Dec 29, 2023 | 101.39 | 101.77 | 100.32 | 101.44 | 27,495 | +0.30(+0.29%) |
Dec 28, 2023 | 100.70 | 102.09 | 100.70 | 101.14 | 69,798 | +0.57(+0.57%) |
Dec 27, 2023 | 99.17 | 100.58 | 99.14 | 100.57 | 27,162 | +1.40(+1.41%) |
Dec 26, 2023 | 98.68 | 99.70 | 98.11 | 99.17 | 27,679 | +0.67(+0.68%) |
Dec 22, 2023 | 97.71 | 99.35 | 97.41 | 98.51 | 39,882 | +1.41(+1.46%) |
Dec 21, 2023 | 95.04 | 97.31 | 95.04 | 97.09 | 51,465 | +3.11(+3.30%) |
Dec 20, 2023 | 97.57 | 97.97 | 93.90 | 93.99 | 31,733 | -4.09(-4.17%) |
Dec 19, 2023 | 96.91 | 98.09 | 96.16 | 98.07 | 29,051 | +1.85(+1.92%) |
Dec 18, 2023 | 96.74 | 97.10 | 95.69 | 96.23 | 23,851 | +0.66(+0.69%) |
Dec 15, 2023 | 97.92 | 97.92 | 94.64 | 95.56 | 70,760 | -2.63(-2.68%) |
Dec 14, 2023 | 101.08 | 101.08 | 97.10 | 98.19 | 91,046 | -1.61(-1.62%) |
Dec 13, 2023 | 93.76 | 99.81 | 93.13 | 99.80 | 49,768 | +5.22(+5.52%) |
Dec 12, 2023 | 93.96 | 94.99 | 92.41 | 94.58 | 33,292 | +1.17(+1.25%) |
Dec 11, 2023 | 93.09 | 93.87 | 91.82 | 93.41 | 21,634 | +1.80(+1.97%) |
Dec 08, 2023 | 91.25 | 92.13 | 90.03 | 91.61 | 14,129 | +0.25(+0.27%) |
Dec 07, 2023 | 91.92 | 91.92 | 90.03 | 91.36 | 19,556 | -0.31(-0.34%) |
Dec 06, 2023 | 92.06 | 92.60 | 91.37 | 91.67 | 26,999 | +0.11(+0.12%) |
Dec 05, 2023 | 91.70 | 91.85 | 89.92 | 91.56 | 28,068 | -0.31(-0.34%) |
Dec 04, 2023 | 90.48 | 92.40 | 90.48 | 91.87 | 35,659 | +0.60(+0.65%) |