Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 86.85 | 87.39 | 85.81 | 86.67 | 1,185,131 | -0.10(-0.12%) |
May 17, 2024 | 87.06 | 87.21 | 85.92 | 86.77 | 1,219,909 | -0.19(-0.22%) |
May 16, 2024 | 86.01 | 87.19 | 85.71 | 86.96 | 1,432,323 | +0.89(+1.03%) |
May 15, 2024 | 86.18 | 86.33 | 84.50 | 86.07 | 1,476,868 | +0.49(+0.57%) |
May 14, 2024 | 85.13 | 86.10 | 84.92 | 85.58 | 2,210,899 | +0.48(+0.56%) |
May 13, 2024 | 85.51 | 86.27 | 84.83 | 85.10 | 2,105,709 | -0.06(-0.07%) |
May 10, 2024 | 84.13 | 85.30 | 83.90 | 85.16 | 1,542,661 | +1.33(+1.59%) |
May 09, 2024 | 83.31 | 84.10 | 82.37 | 83.83 | 1,651,212 | +0.67(+0.81%) |
May 08, 2024 | 85.11 | 85.25 | 82.42 | 83.16 | 1,740,013 | -1.94(-2.28%) |
May 07, 2024 | 84.73 | 85.84 | 84.56 | 85.10 | 1,561,347 | +0.69(+0.82%) |
May 06, 2024 | 85.15 | 85.42 | 83.72 | 84.41 | 1,555,943 | -0.67(-0.79%) |
May 03, 2024 | 85.00 | 85.75 | 84.30 | 85.08 | 1,686,348 | +0.60(+0.71%) |
May 02, 2024 | 82.48 | 84.64 | 82.48 | 84.48 | 2,070,407 | +2.62(+3.20%) |
May 01, 2024 | 82.43 | 82.69 | 80.96 | 81.86 | 2,690,025 | -1.12(-1.34%) |
Apr 30, 2024 | 83.75 | 84.05 | 82.20 | 82.98 | 2,304,243 | -1.32(-1.57%) |
Apr 29, 2024 | 83.79 | 84.76 | 83.09 | 84.30 | 1,668,704 | +0.82(+0.98%) |
Apr 26, 2024 | 82.80 | 84.78 | 82.80 | 83.48 | 2,473,528 | +0.35(+0.42%) |
Apr 25, 2024 | 84.13 | 84.86 | 82.99 | 83.13 | 2,088,511 | -1.02(-1.21%) |
Apr 24, 2024 | 83.08 | 84.38 | 82.63 | 84.15 | 3,201,676 | +0.80(+0.96%) |
Apr 23, 2024 | 81.83 | 83.57 | 81.69 | 83.35 | 1,940,528 | +1.59(+1.95%) |
Apr 22, 2024 | 80.65 | 82.14 | 80.49 | 81.76 | 1,958,119 | +1.12(+1.38%) |
Apr 19, 2024 | 79.90 | 82.12 | 79.61 | 80.65 | 2,452,582 | +0.71(+0.88%) |
Apr 18, 2024 | 80.33 | 80.42 | 78.79 | 79.94 | 2,592,307 | -0.07(-0.09%) |
Apr 17, 2024 | 81.83 | 82.39 | 79.98 | 80.01 | 3,019,699 | -1.69(-2.07%) |
Apr 16, 2024 | 79.64 | 81.90 | 79.02 | 81.70 | 3,191,061 | +2.10(+2.64%) |
Apr 15, 2024 | 79.77 | 80.27 | 78.33 | 79.60 | 2,660,954 | +0.18(+0.23%) |
Apr 12, 2024 | 80.43 | 81.12 | 78.72 | 79.42 | 3,529,175 | -1.58(-1.95%) |
Apr 11, 2024 | 79.98 | 81.84 | 79.62 | 81.00 | 5,126,183 | +1.49(+1.88%) |
Apr 10, 2024 | 79.45 | 80.57 | 77.94 | 79.51 | 4,460,314 | -0.58(-0.72%) |
Apr 09, 2024 | 77.66 | 80.92 | 77.62 | 80.09 | 5,599,054 | +2.63(+3.39%) |
Apr 08, 2024 | 78.98 | 80.08 | 77.07 | 77.46 | 6,010,483 | -1.97(-2.48%) |
Apr 05, 2024 | 81.65 | 82.25 | 78.42 | 79.43 | 9,843,196 | -1.74(-2.15%) |
Apr 04, 2024 | 88.14 | 89.09 | 79.67 | 81.17 | 23,326,342 | -19.50(-19.37%) |
Apr 03, 2024 | 102.79 | 103.04 | 99.99 | 100.68 | 3,656,803 | -2.68(-2.59%) |
Apr 02, 2024 | 104.38 | 104.85 | 102.08 | 103.36 | 1,616,103 | -1.16(-1.11%) |
Apr 01, 2024 | 103.12 | 105.09 | 102.31 | 104.52 | 2,552,020 | -1.54(-1.46%) |
Mar 28, 2024 | 106.23 | 105.78 | 105.78 | 106.06 | 1,414,051 | +0.23(+0.22%) |
Mar 27, 2024 | 105.73 | 106.85 | 105.39 | 105.83 | 1,783,791 | +0.70(+0.66%) |
Mar 26, 2024 | 102.62 | 105.22 | 102.31 | 105.14 | 2,665,014 | +2.94(+2.87%) |
Mar 25, 2024 | 102.65 | 104.19 | 102.16 | 102.20 | 1,446,730 | -0.52(-0.50%) |
Mar 22, 2024 | 102.25 | 103.86 | 102.17 | 102.72 | 2,490,230 | +0.43(+0.42%) |
Mar 21, 2024 | 102.48 | 103.16 | 101.72 | 102.29 | 1,225,044 | -0.44(-0.43%) |
Mar 20, 2024 | 103.60 | 104.23 | 101.40 | 102.73 | 1,770,491 | -0.61(-0.59%) |
Mar 19, 2024 | 102.40 | 103.42 | 101.99 | 103.34 | 1,087,741 | +0.93(+0.90%) |
Mar 18, 2024 | 101.16 | 103.12 | 100.12 | 102.41 | 1,295,618 | +0.80(+0.78%) |
Mar 15, 2024 | 100.02 | 102.00 | 100.02 | 101.61 | 1,331,134 | +0.73(+0.72%) |
Mar 14, 2024 | 102.38 | 102.80 | 100.20 | 100.89 | 1,017,093 | -1.60(-1.56%) |
Mar 13, 2024 | 102.65 | 103.45 | 101.77 | 102.49 | 1,085,959 | -0.16(-0.16%) |
Mar 12, 2024 | 101.99 | 103.10 | 101.33 | 102.65 | 1,358,307 | +0.90(+0.88%) |
Mar 11, 2024 | 100.94 | 102.77 | 100.21 | 101.75 | 1,570,684 | +1.01(+1.00%) |
Mar 08, 2024 | 99.21 | 100.83 | 98.17 | 100.75 | 1,442,797 | +1.45(+1.46%) |
Mar 07, 2024 | 102.15 | 102.47 | 98.84 | 99.29 | 1,863,062 | -2.70(-2.65%) |
Mar 06, 2024 | 102.92 | 103.13 | 101.50 | 101.99 | 1,114,895 | -0.71(-0.69%) |
Mar 05, 2024 | 101.75 | 103.56 | 101.35 | 102.70 | 1,262,556 | +0.91(+0.89%) |
Mar 04, 2024 | 101.55 | 101.90 | 100.40 | 101.79 | 1,090,666 | +0.19(+0.19%) |
Mar 01, 2024 | 101.46 | 103.31 | 101.01 | 101.60 | 1,894,601 | -0.16(-0.16%) |
Feb 29, 2024 | 101.05 | 102.09 | 100.36 | 101.76 | 2,209,611 | +1.22(+1.22%) |
Feb 28, 2024 | 100.35 | 101.02 | 99.84 | 100.54 | 727,177 | +0.16(+0.16%) |
Feb 27, 2024 | 101.22 | 102.07 | 100.35 | 100.38 | 978,311 | -1.22(-1.20%) |
Feb 26, 2024 | 102.49 | 103.09 | 101.54 | 101.60 | 783,562 | -0.62(-0.60%) |
Feb 23, 2024 | 103.55 | 103.89 | 102.22 | 102.22 | 797,722 | -1.09(-1.05%) |
Feb 22, 2024 | 101.57 | 104.65 | 100.90 | 103.31 | 2,205,547 | +1.91(+1.89%) |
Feb 21, 2024 | 101.71 | 102.21 | 100.72 | 101.39 | 1,402,371 | -0.32(-0.31%) |
Feb 20, 2024 | 100.90 | 103.00 | 100.36 | 101.71 | 1,506,485 | +0.93(+0.92%) |
Feb 16, 2024 | 103.00 | 103.00 | 100.23 | 100.79 | 2,043,302 | -2.28(-2.21%) |
Feb 15, 2024 | 103.03 | 103.28 | 101.68 | 103.07 | 1,258,788 | +0.67(+0.65%) |
Feb 14, 2024 | 103.15 | 103.58 | 100.76 | 102.40 | 1,516,045 | -0.75(-0.72%) |
Feb 13, 2024 | 100.29 | 103.36 | 100.29 | 103.15 | 2,292,876 | +2.45(+2.43%) |
Feb 12, 2024 | 100.06 | 101.44 | 99.76 | 100.70 | 887,157 | +0.31(+0.31%) |
Feb 09, 2024 | 100.32 | 100.73 | 99.12 | 100.39 | 909,266 | -0.05(-0.05%) |
Feb 08, 2024 | 99.78 | 101.69 | 99.56 | 100.44 | 1,280,271 | +0.69(+0.69%) |
Feb 07, 2024 | 100.69 | 101.30 | 98.84 | 99.75 | 1,775,592 | -0.87(-0.86%) |
Feb 06, 2024 | 103.58 | 103.89 | 100.25 | 100.62 | 1,574,235 | -3.06(-2.95%) |
Feb 05, 2024 | 105.22 | 105.53 | 103.33 | 103.67 | 1,499,515 | -1.96(-1.86%) |
Feb 02, 2024 | 105.56 | 106.43 | 104.53 | 105.64 | 1,503,494 | +0.66(+0.63%) |
Feb 01, 2024 | 102.21 | 105.04 | 101.86 | 104.98 | 2,029,076 | +3.34(+3.29%) |
Jan 31, 2024 | 102.62 | 102.79 | 101.01 | 101.63 | 2,747,314 | -1.06(-1.03%) |
Jan 30, 2024 | 104.24 | 104.66 | 102.45 | 102.69 | 1,419,747 | -1.41(-1.35%) |
Jan 29, 2024 | 103.91 | 104.76 | 103.47 | 104.10 | 1,228,516 | +0.73(+0.71%) |
Jan 26, 2024 | 104.55 | 104.71 | 102.08 | 103.37 | 1,956,958 | -0.84(-0.81%) |
Jan 25, 2024 | 105.30 | 106.02 | 101.64 | 104.21 | 2,135,786 | -0.80(-0.76%) |
Jan 24, 2024 | 108.48 | 108.55 | 104.96 | 105.02 | 1,345,186 | -3.68(-3.39%) |
Jan 23, 2024 | 109.12 | 109.59 | 108.10 | 108.70 | 856,544 | -0.14(-0.13%) |
Jan 22, 2024 | 108.41 | 109.15 | 107.45 | 108.84 | 1,272,442 | +0.46(+0.42%) |
Jan 19, 2024 | 109.55 | 109.74 | 107.32 | 108.38 | 1,245,575 | -0.50(-0.46%) |
Jan 18, 2024 | 109.14 | 109.27 | 107.78 | 108.88 | 1,407,333 | -0.25(-0.23%) |
Jan 17, 2024 | 106.86 | 109.26 | 106.84 | 109.12 | 1,630,187 | +1.66(+1.54%) |
Jan 16, 2024 | 106.11 | 107.49 | 106.11 | 107.47 | 1,045,366 | +1.16(+1.09%) |
Jan 12, 2024 | 106.76 | 107.26 | 105.81 | 106.31 | 750,064 | -0.02(-0.02%) |
Jan 11, 2024 | 106.54 | 106.94 | 104.90 | 106.33 | 1,003,109 | -0.01(-0.01%) |
Jan 10, 2024 | 106.68 | 107.33 | 105.57 | 106.34 | 998,740 | -0.23(-0.21%) |
Jan 09, 2024 | 105.68 | 106.84 | 105.44 | 106.56 | 1,131,579 | +0.03(+0.03%) |
Jan 08, 2024 | 105.34 | 107.09 | 104.92 | 106.53 | 1,617,133 | +1.35(+1.28%) |
Jan 05, 2024 | 104.00 | 107.15 | 104.00 | 105.19 | 2,456,200 | +0.75(+0.72%) |
Jan 04, 2024 | 105.98 | 110.99 | 104.19 | 104.43 | 5,575,411 | +0.33(+0.32%) |
Jan 03, 2024 | 106.13 | 106.38 | 102.93 | 104.10 | 3,236,218 | -1.62(-1.53%) |
Jan 02, 2024 | 106.82 | 107.30 | 105.02 | 105.72 | 2,719,390 | -1.52(-1.42%) |
Dec 29, 2023 | 107.30 | 107.92 | 107.13 | 107.24 | 932,962 | -0.04(-0.04%) |
Dec 28, 2023 | 106.56 | 107.76 | 106.56 | 107.28 | 919,298 | +0.62(+0.58%) |
Dec 27, 2023 | 105.75 | 107.05 | 105.51 | 106.66 | 1,088,772 | +0.99(+0.94%) |
Dec 26, 2023 | 103.51 | 105.83 | 103.37 | 105.67 | 1,036,082 | +1.80(+1.73%) |
Dec 22, 2023 | 103.40 | 105.22 | 103.04 | 103.88 | 897,061 | +0.73(+0.71%) |
Dec 21, 2023 | 103.21 | 103.79 | 102.32 | 103.14 | 1,013,817 | +0.55(+0.53%) |
Dec 20, 2023 | 104.28 | 104.65 | 102.31 | 102.59 | 1,500,817 | -2.49(-2.37%) |
Dec 19, 2023 | 106.39 | 107.71 | 104.94 | 105.09 | 1,681,975 | -1.32(-1.24%) |
Dec 18, 2023 | 103.65 | 106.61 | 103.44 | 106.41 | 1,552,643 | +2.90(+2.80%) |
Dec 15, 2023 | 102.91 | 103.63 | 102.22 | 103.51 | 1,991,068 | -0.04(-0.04%) |
Dec 14, 2023 | 105.19 | 105.54 | 103.53 | 103.55 | 1,271,569 | -1.69(-1.60%) |
Dec 13, 2023 | 102.56 | 105.45 | 102.28 | 105.23 | 1,127,510 | +2.51(+2.44%) |
Dec 12, 2023 | 102.45 | 102.95 | 101.85 | 102.72 | 1,422,584 | +0.92(+0.91%) |
Dec 11, 2023 | 100.42 | 102.02 | 100.04 | 101.80 | 1,461,235 | +1.64(+1.63%) |
Dec 08, 2023 | 100.21 | 100.74 | 99.45 | 100.17 | 906,300 | -0.04(-0.04%) |
Dec 07, 2023 | 100.11 | 101.11 | 99.25 | 100.20 | 1,628,570 | +0.00(+0.00%) |
Dec 06, 2023 | 99.81 | 100.75 | 99.59 | 100.20 | 937,397 | +0.38(+0.38%) |
Dec 05, 2023 | 101.39 | 101.61 | 99.44 | 99.83 | 1,511,245 | -1.83(-1.80%) |
Dec 04, 2023 | 99.78 | 101.91 | 99.78 | 101.65 | 1,956,484 | +1.53(+1.53%) |