Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 101.96 | 102.00 | 99.77 | 99.96 | 2,129,838 | -1.91(-1.87%) |
May 22, 2024 | 101.06 | 102.66 | 100.39 | 101.87 | 2,274,311 | +0.77(+0.76%) |
May 21, 2024 | 100.82 | 101.34 | 100.37 | 101.10 | 1,472,950 | +0.26(+0.26%) |
May 20, 2024 | 101.01 | 102.15 | 100.79 | 100.84 | 1,800,735 | -0.45(-0.44%) |
May 17, 2024 | 101.51 | 101.88 | 100.89 | 101.29 | 1,913,219 | +0.34(+0.34%) |
May 16, 2024 | 101.43 | 101.75 | 100.81 | 100.95 | 2,326,354 | -0.05(-0.05%) |
May 15, 2024 | 100.40 | 101.10 | 99.30 | 101.00 | 2,632,573 | +2.18(+2.21%) |
May 14, 2024 | 99.77 | 100.33 | 98.66 | 98.82 | 2,721,823 | -0.66(-0.66%) |
May 13, 2024 | 99.09 | 99.68 | 98.36 | 99.48 | 2,091,039 | +0.65(+0.66%) |
May 10, 2024 | 98.89 | 99.39 | 98.33 | 98.83 | 1,763,577 | +0.28(+0.28%) |
May 09, 2024 | 98.22 | 98.73 | 97.28 | 98.55 | 2,266,952 | +0.76(+0.77%) |
May 08, 2024 | 97.20 | 98.05 | 96.62 | 97.79 | 2,307,809 | +0.93(+0.96%) |
May 07, 2024 | 96.90 | 97.36 | 96.31 | 96.86 | 1,847,771 | +0.68(+0.70%) |
May 06, 2024 | 95.91 | 96.25 | 95.27 | 96.18 | 1,615,715 | +0.96(+1.01%) |
May 03, 2024 | 96.36 | 96.61 | 94.08 | 95.22 | 2,573,158 | -0.27(-0.28%) |
May 02, 2024 | 94.42 | 95.60 | 93.14 | 95.49 | 3,148,541 | +1.71(+1.82%) |
May 01, 2024 | 94.44 | 95.46 | 93.56 | 93.78 | 2,297,631 | -0.91(-0.97%) |
Apr 30, 2024 | 93.94 | 97.59 | 93.94 | 94.69 | 3,903,151 | -0.50(-0.52%) |
Apr 29, 2024 | 94.50 | 95.24 | 94.04 | 95.19 | 2,624,112 | +1.43(+1.53%) |
Apr 26, 2024 | 93.72 | 94.41 | 93.38 | 93.76 | 1,868,709 | +0.34(+0.36%) |
Apr 25, 2024 | 92.61 | 93.54 | 92.16 | 93.42 | 2,493,222 | +0.30(+0.32%) |
Apr 24, 2024 | 91.63 | 93.42 | 91.34 | 93.12 | 2,708,945 | +0.77(+0.83%) |
Apr 23, 2024 | 91.24 | 92.47 | 90.85 | 92.36 | 2,393,691 | +1.31(+1.44%) |
Apr 22, 2024 | 91.17 | 91.31 | 90.20 | 91.05 | 1,952,569 | +0.29(+0.32%) |
Apr 19, 2024 | 90.85 | 91.42 | 90.21 | 90.76 | 1,913,338 | +0.51(+0.56%) |
Apr 18, 2024 | 89.20 | 90.35 | 88.83 | 90.25 | 1,890,695 | +1.10(+1.24%) |
Apr 17, 2024 | 87.82 | 90.48 | 87.76 | 89.15 | 3,195,583 | +1.38(+1.57%) |
Apr 16, 2024 | 88.15 | 88.64 | 87.33 | 87.77 | 1,922,959 | -0.79(-0.89%) |
Apr 15, 2024 | 89.87 | 90.02 | 87.79 | 88.55 | 1,557,534 | -0.69(-0.77%) |
Apr 12, 2024 | 89.73 | 90.06 | 88.83 | 89.24 | 1,819,560 | -0.58(-0.64%) |
Apr 11, 2024 | 90.05 | 90.69 | 89.25 | 89.81 | 2,326,627 | +0.17(+0.19%) |
Apr 10, 2024 | 89.37 | 90.12 | 88.91 | 89.65 | 4,587,643 | -1.79(-1.96%) |
Apr 09, 2024 | 91.22 | 91.44 | 90.43 | 91.43 | 2,031,459 | +0.21(+0.23%) |
Apr 08, 2024 | 90.92 | 91.50 | 90.74 | 91.23 | 1,818,738 | +0.03(+0.03%) |
Apr 05, 2024 | 89.88 | 91.45 | 89.88 | 91.20 | 1,738,826 | +1.31(+1.46%) |
Apr 04, 2024 | 91.55 | 91.87 | 89.56 | 89.88 | 1,798,461 | -0.82(-0.91%) |
Apr 03, 2024 | 90.64 | 91.30 | 90.10 | 90.71 | 1,987,010 | +0.29(+0.32%) |
Apr 02, 2024 | 91.03 | 91.43 | 90.34 | 90.42 | 2,597,949 | -1.00(-1.10%) |
Apr 01, 2024 | 92.87 | 92.95 | 91.25 | 91.42 | 2,212,243 | -1.44(-1.55%) |
Mar 28, 2024 | 92.76 | 92.98 | 92.95 | 92.87 | 3,630,934 | +0.64(+0.69%) |
Mar 27, 2024 | 91.28 | 92.31 | 90.58 | 92.23 | 3,096,296 | +1.78(+1.97%) |
Mar 26, 2024 | 90.99 | 91.78 | 90.43 | 90.45 | 1,787,375 | -0.26(-0.28%) |
Mar 25, 2024 | 91.85 | 92.14 | 90.68 | 90.71 | 1,772,855 | -0.81(-0.88%) |
Mar 22, 2024 | 92.82 | 93.10 | 91.43 | 91.51 | 1,669,911 | -1.01(-1.10%) |
Mar 21, 2024 | 92.79 | 92.95 | 90.76 | 92.53 | 3,833,665 | +0.11(+0.12%) |
Mar 20, 2024 | 92.81 | 93.14 | 91.74 | 92.42 | 2,226,174 | -0.67(-0.72%) |
Mar 19, 2024 | 92.19 | 93.24 | 91.76 | 93.08 | 2,703,251 | +1.35(+1.47%) |
Mar 18, 2024 | 91.31 | 92.20 | 90.97 | 91.73 | 2,087,036 | +0.94(+1.04%) |
Mar 15, 2024 | 90.73 | 91.59 | 90.56 | 90.79 | 6,318,809 | -0.35(-0.38%) |
Mar 14, 2024 | 91.43 | 91.58 | 90.23 | 91.14 | 2,532,657 | -0.97(-1.06%) |
Mar 13, 2024 | 92.33 | 92.65 | 91.64 | 92.11 | 2,348,645 | -0.18(-0.19%) |
Mar 12, 2024 | 91.97 | 92.99 | 91.74 | 92.29 | 1,754,440 | +0.16(+0.17%) |
Mar 11, 2024 | 91.21 | 92.24 | 90.93 | 92.13 | 2,183,915 | +0.70(+0.76%) |
Mar 08, 2024 | 91.74 | 91.79 | 91.05 | 91.43 | 3,157,308 | -0.04(-0.04%) |
Mar 07, 2024 | 92.17 | 92.59 | 90.90 | 91.47 | 2,115,448 | -0.03(-0.03%) |
Mar 06, 2024 | 91.89 | 92.22 | 90.98 | 91.50 | 1,836,734 | +0.52(+0.57%) |
Mar 05, 2024 | 92.63 | 93.17 | 90.72 | 90.99 | 2,472,367 | -1.84(-1.98%) |
Mar 04, 2024 | 92.08 | 93.12 | 90.49 | 92.83 | 2,537,136 | +0.68(+0.73%) |
Mar 01, 2024 | 91.30 | 92.24 | 90.64 | 92.15 | 2,572,710 | +0.56(+0.61%) |
Feb 29, 2024 | 91.72 | 92.44 | 90.85 | 91.59 | 8,988,074 | +0.30(+0.33%) |
Feb 28, 2024 | 91.37 | 92.54 | 91.26 | 91.29 | 3,673,604 | -0.26(-0.28%) |
Feb 27, 2024 | 91.96 | 92.56 | 91.34 | 91.55 | 2,724,203 | +0.26(+0.28%) |
Feb 26, 2024 | 92.83 | 93.02 | 91.17 | 91.29 | 2,284,099 | -1.54(-1.66%) |
Feb 23, 2024 | 93.60 | 93.85 | 92.74 | 92.84 | 2,019,615 | -0.41(-0.44%) |
Feb 22, 2024 | 93.73 | 93.95 | 92.35 | 93.24 | 2,625,220 | +0.18(+0.19%) |
Feb 21, 2024 | 91.95 | 93.33 | 91.48 | 93.06 | 3,042,978 | +1.42(+1.55%) |
Feb 20, 2024 | 91.43 | 92.61 | 90.81 | 91.64 | 3,668,727 | -0.32(-0.34%) |
Feb 16, 2024 | 91.83 | 93.18 | 91.65 | 91.96 | 3,141,783 | -0.60(-0.65%) |
Feb 15, 2024 | 92.47 | 93.18 | 91.44 | 92.56 | 3,164,908 | +0.37(+0.40%) |
Feb 14, 2024 | 88.46 | 93.44 | 88.46 | 92.19 | 5,766,321 | +6.02(+6.99%) |
Feb 13, 2024 | 85.05 | 86.24 | 84.33 | 86.17 | 2,584,742 | -0.28(-0.32%) |
Feb 12, 2024 | 86.65 | 86.96 | 85.99 | 86.45 | 1,940,714 | -0.11(-0.13%) |
Feb 09, 2024 | 85.73 | 86.58 | 85.14 | 86.56 | 2,151,171 | +0.67(+0.78%) |
Feb 08, 2024 | 85.50 | 86.33 | 84.88 | 85.89 | 2,189,444 | +0.22(+0.25%) |
Feb 07, 2024 | 85.66 | 86.31 | 84.55 | 85.67 | 2,678,805 | +0.23(+0.27%) |
Feb 06, 2024 | 85.34 | 86.56 | 85.23 | 85.44 | 2,857,107 | +0.02(+0.02%) |
Feb 05, 2024 | 85.76 | 86.33 | 84.97 | 85.42 | 2,761,193 | -1.40(-1.61%) |
Feb 02, 2024 | 86.08 | 87.41 | 84.33 | 86.82 | 3,950,057 | -0.30(-0.34%) |
Feb 01, 2024 | 85.22 | 87.20 | 84.53 | 87.12 | 4,600,464 | +1.70(+1.99%) |
Jan 31, 2024 | 86.42 | 86.91 | 85.36 | 85.42 | 2,801,791 | -0.41(-0.48%) |
Jan 30, 2024 | 85.98 | 86.21 | 85.24 | 85.84 | 2,914,422 | -0.24(-0.28%) |
Jan 29, 2024 | 86.18 | 86.62 | 85.38 | 86.07 | 1,600,465 | -0.22(-0.25%) |
Jan 26, 2024 | 86.36 | 86.69 | 85.69 | 86.29 | 1,309,797 | +0.17(+0.19%) |
Jan 25, 2024 | 87.38 | 87.68 | 85.77 | 86.12 | 1,813,551 | +0.09(+0.10%) |
Jan 24, 2024 | 88.82 | 88.82 | 85.94 | 86.03 | 1,977,043 | -0.92(-1.06%) |
Jan 23, 2024 | 87.83 | 88.46 | 86.40 | 86.95 | 2,443,514 | -0.87(-0.99%) |
Jan 22, 2024 | 88.80 | 89.47 | 87.75 | 87.82 | 2,198,439 | -0.90(-1.01%) |
Jan 19, 2024 | 88.74 | 89.07 | 87.38 | 88.72 | 1,971,411 | +0.83(+0.94%) |
Jan 18, 2024 | 88.52 | 89.01 | 87.20 | 87.89 | 2,313,323 | -0.62(-0.70%) |
Jan 17, 2024 | 88.86 | 90.38 | 86.95 | 88.51 | 2,030,719 | -1.66(-1.84%) |
Jan 16, 2024 | 90.62 | 91.07 | 90.07 | 90.17 | 2,272,042 | -0.60(-0.66%) |
Jan 12, 2024 | 89.42 | 90.95 | 89.42 | 90.77 | 1,974,480 | +1.93(+2.17%) |
Jan 11, 2024 | 89.48 | 89.85 | 88.62 | 88.85 | 1,523,599 | -0.74(-0.83%) |
Jan 10, 2024 | 88.59 | 89.91 | 88.46 | 89.59 | 1,905,703 | +1.13(+1.27%) |
Jan 09, 2024 | 87.80 | 89.07 | 87.53 | 88.46 | 1,753,775 | -0.22(-0.24%) |
Jan 08, 2024 | 87.38 | 88.69 | 87.19 | 88.68 | 1,809,939 | +1.27(+1.46%) |
Jan 05, 2024 | 87.71 | 88.24 | 86.79 | 87.41 | 3,111,544 | -0.18(-0.20%) |
Jan 04, 2024 | 87.82 | 88.33 | 87.19 | 87.58 | 1,848,144 | -0.21(-0.24%) |
Jan 03, 2024 | 88.67 | 89.15 | 87.64 | 87.79 | 2,105,725 | -1.31(-1.47%) |
Jan 02, 2024 | 89.17 | 89.49 | 88.66 | 89.10 | 1,930,564 | +0.07(+0.08%) |
Dec 29, 2023 | 89.49 | 90.05 | 88.93 | 89.04 | 2,361,119 | -0.98(-1.09%) |
Dec 28, 2023 | 89.61 | 90.18 | 89.39 | 90.01 | 1,335,140 | +0.11(+0.12%) |
Dec 27, 2023 | 89.28 | 89.92 | 89.06 | 89.90 | 1,349,600 | +0.58(+0.65%) |
Dec 26, 2023 | 88.83 | 89.60 | 88.37 | 89.32 | 1,021,207 | +0.49(+0.56%) |
Dec 22, 2023 | 89.20 | 90.05 | 88.63 | 88.83 | 2,215,541 | +0.01(+0.01%) |
Dec 21, 2023 | 88.28 | 88.84 | 87.06 | 88.82 | 2,124,327 | +1.40(+1.60%) |
Dec 20, 2023 | 88.84 | 89.20 | 87.38 | 87.42 | 3,237,290 | -1.74(-1.95%) |
Dec 19, 2023 | 89.25 | 89.92 | 88.95 | 89.15 | 2,151,762 | +0.15(+0.17%) |
Dec 18, 2023 | 91.31 | 91.31 | 88.26 | 89.01 | 3,184,996 | -0.64(-0.72%) |
Dec 15, 2023 | 90.69 | 91.14 | 88.67 | 89.65 | 7,245,051 | -1.07(-1.18%) |
Dec 14, 2023 | 90.83 | 92.24 | 89.83 | 90.71 | 5,132,137 | +1.01(+1.12%) |
Dec 13, 2023 | 87.62 | 90.21 | 87.13 | 89.71 | 2,747,255 | +2.22(+2.54%) |
Dec 12, 2023 | 87.22 | 87.93 | 86.75 | 87.49 | 2,168,028 | +0.52(+0.60%) |
Dec 11, 2023 | 86.49 | 87.07 | 86.18 | 86.96 | 2,248,297 | +0.35(+0.40%) |
Dec 08, 2023 | 85.91 | 86.93 | 85.72 | 86.62 | 2,099,185 | +0.21(+0.24%) |
Dec 07, 2023 | 86.58 | 86.66 | 85.86 | 86.41 | 2,544,334 | +0.09(+0.10%) |
Dec 06, 2023 | 88.87 | 89.19 | 86.17 | 86.32 | 3,764,574 | -2.43(-2.74%) |
Dec 05, 2023 | 88.38 | 89.03 | 88.20 | 88.75 | 3,372,710 | +0.06(+0.07%) |
Dec 04, 2023 | 87.65 | 88.85 | 87.13 | 88.69 | 3,050,114 | +0.36(+0.40%) |
Dec 01, 2023 | 87.97 | 89.27 | 87.40 | 88.33 | 3,323,429 | +0.36(+0.40%) |
Nov 30, 2023 | 87.09 | 88.10 | 86.38 | 87.98 | 7,063,843 | +0.89(+1.02%) |
Nov 29, 2023 | 88.60 | 88.75 | 86.88 | 87.09 | 2,566,777 | -1.10(-1.24%) |
Nov 28, 2023 | 88.28 | 89.00 | 87.83 | 88.19 | 2,710,864 | -0.80(-0.90%) |
Nov 27, 2023 | 88.47 | 89.49 | 88.23 | 88.99 | 2,366,116 | +0.49(+0.56%) |
Nov 24, 2023 | 87.55 | 88.59 | 86.99 | 88.49 | 931,756 | +0.91(+1.04%) |
Nov 22, 2023 | 88.32 | 88.37 | 86.78 | 87.58 | 1,695,817 | -0.04(-0.05%) |
Nov 21, 2023 | 87.03 | 88.02 | 86.74 | 87.62 | 2,058,607 | +0.19(+0.21%) |
Nov 20, 2023 | 86.44 | 87.96 | 86.18 | 87.44 | 2,934,304 | +1.05(+1.21%) |
Nov 17, 2023 | 86.37 | 86.68 | 85.44 | 86.39 | 2,224,729 | +0.71(+0.83%) |
Nov 16, 2023 | 85.38 | 86.47 | 85.27 | 85.68 | 2,370,548 | +0.48(+0.57%) |
Nov 15, 2023 | 85.74 | 86.59 | 85.15 | 85.19 | 3,505,852 | -0.65(-0.76%) |
Nov 14, 2023 | 86.74 | 86.98 | 85.75 | 85.85 | 3,943,703 | +1.45(+1.72%) |
Nov 13, 2023 | 83.87 | 84.58 | 83.32 | 84.39 | 2,613,981 | +0.10(+0.12%) |
Nov 10, 2023 | 83.82 | 84.49 | 83.28 | 84.30 | 4,274,103 | +1.31(+1.58%) |
Nov 09, 2023 | 85.12 | 85.60 | 82.89 | 82.98 | 2,686,465 | -1.70(-2.00%) |
Nov 08, 2023 | 84.40 | 85.03 | 83.81 | 84.68 | 12,763,595 | +0.71(+0.84%) |
Nov 07, 2023 | 84.10 | 85.08 | 83.92 | 83.97 | 10,070,969 | -2.44(-2.83%) |
Nov 06, 2023 | 86.34 | 86.75 | 85.65 | 86.41 | 1,935,562 | -0.30(-0.35%) |
Nov 03, 2023 | 87.06 | 87.93 | 86.50 | 86.72 | 2,604,768 | +0.64(+0.74%) |
Nov 02, 2023 | 84.99 | 86.34 | 84.32 | 86.08 | 2,787,961 | +2.32(+2.77%) |