Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 100.85 | 100.85 | 100.26 | 100.69 | 57,643 | -0.08(-0.08%) |
May 24, 2024 | 100.40 | 100.86 | 100.26 | 100.77 | 15,632 | +0.69(+0.69%) |
May 23, 2024 | 101.47 | 101.47 | 99.83 | 100.08 | 154,806 | -0.70(-0.69%) |
May 22, 2024 | 100.91 | 101.09 | 100.44 | 100.78 | 41,527 | -0.34(-0.34%) |
May 21, 2024 | 100.73 | 101.12 | 100.73 | 101.12 | 69,757 | +0.22(+0.22%) |
May 20, 2024 | 100.77 | 101.10 | 100.76 | 100.90 | 31,284 | +0.14(+0.14%) |
May 17, 2024 | 100.64 | 100.76 | 100.43 | 100.76 | 43,020 | +0.16(+0.16%) |
May 16, 2024 | 100.81 | 101.03 | 100.60 | 100.60 | 23,995 | -0.20(-0.20%) |
May 15, 2024 | 99.92 | 100.81 | 99.91 | 100.80 | 29,572 | +1.26(+1.27%) |
May 14, 2024 | 99.06 | 99.60 | 98.98 | 99.54 | 33,450 | +0.46(+0.46%) |
May 13, 2024 | 99.41 | 99.41 | 98.89 | 99.08 | 24,710 | +0.08(+0.08%) |
May 10, 2024 | 99.22 | 99.36 | 98.81 | 99.00 | 29,506 | +0.04(+0.04%) |
May 09, 2024 | 98.43 | 98.96 | 98.27 | 98.96 | 812,859 | +0.61(+0.62%) |
May 08, 2024 | 98.03 | 98.48 | 97.97 | 98.35 | 35,773 | -0.11(-0.11%) |
May 07, 2024 | 98.47 | 98.65 | 98.30 | 98.46 | 24,685 | +0.12(+0.12%) |
May 06, 2024 | 97.65 | 98.35 | 97.61 | 98.34 | 173,588 | +1.07(+1.10%) |
May 03, 2024 | 97.33 | 97.35 | 96.77 | 97.27 | 41,372 | +1.24(+1.29%) |
May 02, 2024 | 95.78 | 96.18 | 95.20 | 96.03 | 25,714 | +0.97(+1.02%) |
May 01, 2024 | 95.38 | 96.63 | 95.06 | 95.06 | 41,171 | -0.49(-0.51%) |
Apr 30, 2024 | 96.75 | 96.94 | 95.48 | 95.55 | 77,595 | -1.43(-1.47%) |
Apr 29, 2024 | 97.04 | 97.09 | 96.55 | 96.98 | 42,218 | +0.24(+0.25%) |
Apr 26, 2024 | 96.44 | 96.96 | 96.31 | 96.74 | 139,804 | +1.02(+1.07%) |
Apr 25, 2024 | 94.80 | 95.83 | 94.66 | 95.72 | 196,371 | -0.32(-0.33%) |
Apr 24, 2024 | 96.41 | 96.42 | 95.67 | 96.04 | 46,962 | -0.04(-0.04%) |
Apr 23, 2024 | 95.42 | 96.25 | 95.41 | 96.08 | 35,746 | +1.16(+1.22%) |
Apr 22, 2024 | 94.64 | 95.48 | 94.21 | 94.92 | 49,534 | +0.79(+0.84%) |
Apr 19, 2024 | 94.90 | 95.03 | 93.91 | 94.13 | 54,027 | -0.86(-0.91%) |
Apr 18, 2024 | 95.51 | 95.68 | 94.90 | 94.99 | 338,312 | -0.29(-0.30%) |
Apr 17, 2024 | 96.24 | 96.24 | 95.07 | 95.28 | 58,896 | -0.46(-0.49%) |
Apr 16, 2024 | 96.08 | 96.08 | 95.58 | 95.74 | 40,504 | -0.20(-0.21%) |
Apr 15, 2024 | 98.01 | 98.01 | 95.74 | 95.94 | 56,184 | -1.22(-1.26%) |
Apr 12, 2024 | 97.87 | 98.00 | 96.89 | 97.16 | 36,967 | -1.34(-1.36%) |
Apr 11, 2024 | 98.07 | 98.79 | 97.49 | 98.50 | 62,218 | +0.68(+0.70%) |
Apr 10, 2024 | 97.65 | 98.01 | 97.36 | 97.82 | 42,132 | -0.84(-0.85%) |
Apr 09, 2024 | 98.88 | 98.95 | 97.78 | 98.66 | 67,771 | +0.10(+0.10%) |
Apr 08, 2024 | 98.80 | 98.88 | 98.50 | 98.56 | 397,826 | -0.10(-0.10%) |
Apr 05, 2024 | 97.85 | 98.88 | 97.73 | 98.66 | 40,836 | +1.10(+1.13%) |
Apr 04, 2024 | 99.44 | 99.57 | 97.50 | 97.56 | 76,161 | -1.20(-1.22%) |
Apr 03, 2024 | 98.41 | 99.03 | 98.37 | 98.76 | 116,348 | +0.12(+0.12%) |
Apr 02, 2024 | 98.54 | 98.64 | 98.19 | 98.64 | 90,278 | -0.70(-0.70%) |
Apr 01, 2024 | 99.60 | 99.60 | 99.04 | 99.34 | 52,189 | -0.13(-0.13%) |
Mar 28, 2024 | 99.47 | 99.63 | 99.36 | 99.47 | 68,311 | -0.02(-0.02%) |
Mar 27, 2024 | 99.20 | 99.49 | 98.77 | 99.49 | 179,598 | +0.92(+0.93%) |
Mar 26, 2024 | 99.07 | 99.13 | 98.57 | 98.57 | 34,650 | -0.28(-0.28%) |
Mar 25, 2024 | 98.87 | 99.02 | 98.80 | 98.85 | 50,128 | -0.30(-0.30%) |
Mar 22, 2024 | 99.25 | 99.34 | 99.02 | 99.15 | 31,127 | -0.12(-0.12%) |
Mar 21, 2024 | 99.56 | 99.60 | 99.25 | 99.27 | 43,199 | +0.32(+0.32%) |
Mar 20, 2024 | 98.07 | 98.95 | 97.92 | 98.95 | 41,782 | +0.90(+0.91%) |
Mar 19, 2024 | 97.26 | 98.05 | 97.14 | 98.05 | 42,630 | +0.55(+0.56%) |
Mar 18, 2024 | 97.66 | 97.96 | 97.46 | 97.50 | 39,545 | +0.65(+0.67%) |
Mar 15, 2024 | 96.94 | 97.26 | 96.67 | 96.86 | 51,511 | -0.78(-0.80%) |
Mar 14, 2024 | 98.05 | 98.05 | 97.01 | 97.63 | 60,764 | -0.17(-0.17%) |
Mar 13, 2024 | 97.96 | 98.02 | 97.63 | 97.80 | 49,208 | -0.17(-0.17%) |
Mar 12, 2024 | 97.39 | 98.05 | 96.84 | 97.97 | 175,778 | +1.13(+1.16%) |
Mar 11, 2024 | 96.70 | 96.93 | 96.42 | 96.85 | 25,684 | -0.23(-0.24%) |
Mar 08, 2024 | 97.81 | 98.26 | 96.98 | 97.08 | 33,917 | -0.61(-0.62%) |
Mar 07, 2024 | 97.26 | 97.78 | 97.15 | 97.68 | 26,203 | +1.00(+1.04%) |
Mar 06, 2024 | 96.86 | 97.05 | 96.44 | 96.68 | 38,525 | +0.58(+0.61%) |
Mar 05, 2024 | 96.79 | 96.79 | 95.67 | 96.10 | 35,662 | -1.08(-1.11%) |
Mar 04, 2024 | 97.20 | 97.49 | 97.12 | 97.18 | 81,060 | -0.13(-0.13%) |
Mar 01, 2024 | 96.63 | 97.33 | 96.47 | 97.31 | 38,625 | +0.93(+0.96%) |
Feb 29, 2024 | 96.41 | 96.61 | 95.99 | 96.38 | 22,557 | +0.44(+0.46%) |
Feb 28, 2024 | 95.89 | 96.10 | 95.77 | 95.94 | 21,675 | -0.24(-0.25%) |
Feb 27, 2024 | 96.13 | 96.18 | 95.78 | 96.18 | 49,256 | +0.16(+0.17%) |
Feb 26, 2024 | 96.42 | 96.44 | 95.97 | 96.02 | 40,533 | -0.30(-0.31%) |
Feb 23, 2024 | 96.54 | 96.69 | 96.16 | 96.32 | 158,810 | +0.11(+0.11%) |
Feb 22, 2024 | 95.48 | 96.35 | 95.41 | 96.21 | 39,260 | +2.03(+2.16%) |
Feb 21, 2024 | 93.86 | 94.22 | 93.57 | 94.18 | 35,642 | +0.04(+0.04%) |
Feb 20, 2024 | 94.42 | 94.47 | 93.78 | 94.14 | 40,833 | -0.64(-0.67%) |
Feb 16, 2024 | 95.27 | 95.34 | 94.67 | 94.77 | 32,680 | -0.44(-0.46%) |
Feb 15, 2024 | 94.66 | 95.28 | 94.66 | 95.21 | 35,278 | +0.65(+0.69%) |
Feb 14, 2024 | 94.30 | 94.69 | 93.89 | 94.56 | 54,994 | +0.90(+0.96%) |
Feb 13, 2024 | 93.69 | 94.02 | 93.15 | 93.67 | 36,850 | -1.28(-1.34%) |
Feb 12, 2024 | 95.11 | 95.50 | 94.92 | 94.94 | 44,596 | -0.18(-0.19%) |
Feb 09, 2024 | 94.70 | 95.17 | 94.63 | 95.12 | 84,906 | +0.56(+0.59%) |
Feb 08, 2024 | 94.48 | 94.57 | 94.31 | 94.56 | 26,926 | +0.10(+0.11%) |
Feb 07, 2024 | 94.07 | 94.46 | 93.99 | 94.46 | 35,976 | +0.80(+0.85%) |
Feb 06, 2024 | 93.61 | 93.67 | 93.26 | 93.67 | 54,616 | +0.30(+0.32%) |
Feb 05, 2024 | 93.61 | 93.61 | 92.89 | 93.37 | 61,382 | -0.35(-0.37%) |
Feb 02, 2024 | 92.81 | 93.99 | 92.77 | 93.72 | 46,740 | +1.03(+1.11%) |
Feb 01, 2024 | 91.87 | 92.69 | 91.70 | 92.69 | 129,109 | +1.14(+1.24%) |
Jan 31, 2024 | 92.52 | 92.59 | 91.50 | 91.55 | 99,050 | -1.52(-1.63%) |
Jan 30, 2024 | 92.97 | 93.12 | 92.88 | 93.07 | 65,036 | +0.00(+0.00%) |
Jan 29, 2024 | 92.44 | 93.10 | 92.37 | 93.07 | 77,023 | +0.71(+0.77%) |
Jan 26, 2024 | 92.35 | 92.60 | 92.18 | 92.36 | 46,440 | -0.08(-0.09%) |
Jan 25, 2024 | 92.35 | 92.51 | 91.96 | 92.44 | 78,974 | +0.51(+0.55%) |
Jan 24, 2024 | 92.42 | 92.58 | 91.93 | 91.93 | 98,963 | +0.07(+0.08%) |
Jan 23, 2024 | 91.73 | 91.87 | 91.51 | 91.86 | 56,314 | +0.26(+0.28%) |
Jan 22, 2024 | 91.77 | 91.94 | 91.45 | 91.60 | 369,256 | +0.25(+0.27%) |
Jan 19, 2024 | 90.58 | 91.39 | 90.38 | 91.35 | 57,647 | +1.06(+1.17%) |
Jan 18, 2024 | 89.88 | 90.30 | 89.57 | 90.30 | 52,660 | +0.80(+0.89%) |
Jan 17, 2024 | 89.40 | 89.54 | 89.06 | 89.50 | 55,195 | -0.50(-0.55%) |
Jan 16, 2024 | 90.04 | 90.30 | 89.64 | 90.00 | 51,087 | -0.34(-0.38%) |
Jan 12, 2024 | 90.45 | 90.68 | 90.13 | 90.34 | 33,753 | +0.08(+0.09%) |
Jan 11, 2024 | 90.40 | 90.57 | 89.60 | 90.26 | 39,941 | -0.04(-0.04%) |
Jan 10, 2024 | 89.79 | 90.38 | 89.79 | 90.30 | 28,037 | +0.52(+0.58%) |
Jan 09, 2024 | 89.44 | 89.96 | 89.36 | 89.78 | 144,879 | -0.11(-0.12%) |
Jan 08, 2024 | 88.77 | 89.92 | 88.77 | 89.89 | 74,495 | +1.27(+1.43%) |
Jan 05, 2024 | 88.53 | 89.06 | 88.35 | 88.62 | 44,075 | +0.20(+0.23%) |
Jan 04, 2024 | 88.69 | 89.09 | 88.42 | 88.42 | 33,508 | -0.29(-0.33%) |
Jan 03, 2024 | 89.10 | 89.12 | 88.69 | 88.71 | 43,745 | -0.79(-0.88%) |
Jan 02, 2024 | 89.47 | 89.63 | 89.13 | 89.50 | 172,628 | -0.60(-0.66%) |
Dec 29, 2023 | 90.32 | 90.41 | 89.77 | 90.10 | 70,162 | -0.23(-0.25%) |
Dec 28, 2023 | 90.30 | 90.49 | 90.30 | 90.33 | 61,063 | +0.10(+0.11%) |
Dec 27, 2023 | 90.19 | 90.34 | 90.01 | 90.23 | 25,968 | +0.08(+0.08%) |
Dec 26, 2023 | 89.91 | 90.26 | 89.84 | 90.15 | 35,073 | +0.40(+0.44%) |
Dec 22, 2023 | 89.81 | 90.01 | 89.41 | 89.76 | 61,568 | +0.14(+0.16%) |
Dec 21, 2023 | 89.38 | 89.62 | 88.95 | 89.62 | 52,940 | +0.84(+0.95%) |
Dec 20, 2023 | 89.71 | 90.11 | 88.77 | 88.77 | 75,375 | -1.22(-1.36%) |
Dec 19, 2023 | 89.64 | 89.99 | 89.64 | 89.99 | 51,436 | +0.51(+0.57%) |
Dec 18, 2023 | 89.30 | 89.57 | 89.24 | 89.48 | 1,093,507 | +0.48(+0.54%) |
Dec 15, 2023 | 88.99 | 89.16 | 88.79 | 89.00 | 73,419 | -0.10(-0.11%) |
Dec 14, 2023 | 89.21 | 89.36 | 88.62 | 89.10 | 20,210 | +0.30(+0.34%) |
Dec 13, 2023 | 87.65 | 88.80 | 87.59 | 88.80 | 25,609 | +1.18(+1.35%) |
Dec 12, 2023 | 87.02 | 87.62 | 86.92 | 87.62 | 43,526 | +0.41(+0.47%) |
Dec 11, 2023 | 86.83 | 87.25 | 86.78 | 87.21 | 581,869 | +0.36(+0.41%) |
Dec 08, 2023 | 86.32 | 86.93 | 86.32 | 86.86 | 23,209 | +0.36(+0.41%) |
Dec 07, 2023 | 86.23 | 86.56 | 86.13 | 86.50 | 15,593 | +0.66(+0.76%) |
Dec 06, 2023 | 86.52 | 86.52 | 85.71 | 85.84 | 39,557 | -0.32(-0.37%) |
Dec 05, 2023 | 85.91 | 86.31 | 85.88 | 86.16 | 19,629 | -0.01(-0.01%) |
Dec 04, 2023 | 86.03 | 86.19 | 85.74 | 86.17 | 37,666 | -0.40(-0.46%) |
Dec 01, 2023 | 86.03 | 86.69 | 85.91 | 86.57 | 94,340 | +0.46(+0.53%) |
Nov 30, 2023 | 86.02 | 86.12 | 85.57 | 86.11 | 49,116 | +0.30(+0.35%) |
Nov 29, 2023 | 86.27 | 86.39 | 85.77 | 85.81 | 39,937 | -0.01(-0.01%) |
Nov 28, 2023 | 85.56 | 86.02 | 85.51 | 85.82 | 34,735 | +0.07(+0.08%) |
Nov 27, 2023 | 85.77 | 85.91 | 85.66 | 85.75 | 20,903 | -0.13(-0.15%) |
Nov 24, 2023 | 85.79 | 85.88 | 85.76 | 85.88 | 7,513 | +0.10(+0.12%) |
Nov 22, 2023 | 85.73 | 85.94 | 85.55 | 85.78 | 42,343 | +0.30(+0.35%) |
Nov 21, 2023 | 85.34 | 85.51 | 85.16 | 85.49 | 25,748 | -0.07(-0.08%) |
Nov 20, 2023 | 84.99 | 85.73 | 84.99 | 85.56 | 25,575 | +0.69(+0.81%) |
Nov 17, 2023 | 84.85 | 85.00 | 84.68 | 84.87 | 36,979 | +0.09(+0.11%) |
Nov 16, 2023 | 84.64 | 84.81 | 84.41 | 84.78 | 36,653 | +0.03(+0.04%) |
Nov 15, 2023 | 84.90 | 84.95 | 84.53 | 84.75 | 37,714 | +0.14(+0.16%) |
Nov 14, 2023 | 84.23 | 84.85 | 84.23 | 84.61 | 64,314 | +1.28(+1.54%) |
Nov 13, 2023 | 82.97 | 83.40 | 82.81 | 83.33 | 33,770 | +0.13(+0.16%) |
Nov 10, 2023 | 82.33 | 83.20 | 82.04 | 83.20 | 93,803 | +1.29(+1.58%) |
Nov 09, 2023 | 82.63 | 82.63 | 81.77 | 81.91 | 68,470 | -0.61(-0.73%) |
Nov 08, 2023 | 82.56 | 82.63 | 82.15 | 82.52 | 114,098 | +0.07(+0.08%) |
Nov 07, 2023 | 82.08 | 82.57 | 82.06 | 82.45 | 49,928 | +0.36(+0.44%) |
Nov 06, 2023 | 81.95 | 82.09 | 81.72 | 82.09 | 29,027 | +0.33(+0.41%) |
Nov 03, 2023 | 81.50 | 81.96 | 81.44 | 81.76 | 23,746 | +0.68(+0.84%) |
Nov 02, 2023 | 80.39 | 81.12 | 80.39 | 81.08 | 38,474 | +1.47(+1.85%) |