Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 86.78 | 87.17 | 85.85 | 87.17 | 95,082 | +1.59(+1.86%) |
May 23, 2024 | 85.17 | 85.73 | 84.87 | 85.58 | 91,947 | +0.36(+0.42%) |
May 22, 2024 | 85.24 | 85.76 | 84.91 | 85.22 | 95,539 | -0.20(-0.23%) |
May 21, 2024 | 86.38 | 86.85 | 85.03 | 85.42 | 107,563 | -1.29(-1.49%) |
May 20, 2024 | 87.69 | 88.55 | 86.65 | 86.71 | 122,507 | -0.95(-1.08%) |
May 17, 2024 | 87.73 | 88.42 | 86.59 | 87.66 | 134,731 | -0.06(-0.07%) |
May 16, 2024 | 86.60 | 87.85 | 86.31 | 87.72 | 153,372 | +1.12(+1.29%) |
May 15, 2024 | 87.69 | 88.32 | 86.40 | 86.60 | 141,233 | -0.52(-0.60%) |
May 14, 2024 | 87.66 | 87.80 | 86.54 | 87.12 | 234,116 | -0.21(-0.24%) |
May 13, 2024 | 87.59 | 89.05 | 87.06 | 87.33 | 163,521 | -0.23(-0.26%) |
May 10, 2024 | 87.34 | 88.38 | 86.86 | 87.56 | 122,183 | +0.56(+0.64%) |
May 09, 2024 | 87.23 | 87.91 | 86.41 | 87.00 | 284,882 | -0.09(-0.10%) |
May 08, 2024 | 87.17 | 88.17 | 86.93 | 87.09 | 159,755 | -0.57(-0.65%) |
May 07, 2024 | 87.39 | 88.54 | 87.08 | 87.66 | 109,567 | +0.73(+0.84%) |
May 06, 2024 | 86.60 | 88.88 | 86.60 | 86.93 | 119,931 | +0.61(+0.71%) |
May 03, 2024 | 86.29 | 87.67 | 85.68 | 86.32 | 170,457 | +0.68(+0.79%) |
May 02, 2024 | 87.52 | 87.64 | 84.26 | 85.64 | 197,554 | -1.43(-1.64%) |
May 01, 2024 | 90.06 | 92.64 | 86.04 | 87.07 | 274,649 | -6.17(-6.62%) |
Apr 30, 2024 | 93.46 | 94.07 | 92.99 | 93.24 | 153,217 | -0.44(-0.47%) |
Apr 29, 2024 | 93.94 | 94.52 | 93.28 | 93.68 | 174,719 | +0.05(+0.05%) |
Apr 26, 2024 | 94.40 | 94.45 | 93.00 | 93.63 | 125,347 | -0.18(-0.19%) |
Apr 25, 2024 | 92.86 | 95.10 | 92.25 | 93.81 | 206,565 | +0.37(+0.40%) |
Apr 24, 2024 | 92.97 | 93.61 | 91.79 | 93.44 | 183,886 | +0.45(+0.48%) |
Apr 23, 2024 | 93.35 | 95.38 | 92.92 | 92.99 | 85,225 | -0.21(-0.23%) |
Apr 22, 2024 | 92.34 | 94.17 | 92.34 | 93.20 | 100,359 | +0.88(+0.95%) |
Apr 19, 2024 | 90.16 | 92.69 | 90.02 | 92.32 | 116,538 | +1.88(+2.08%) |
Apr 18, 2024 | 91.31 | 92.00 | 90.07 | 90.44 | 90,549 | -0.80(-0.88%) |
Apr 17, 2024 | 91.23 | 91.65 | 90.71 | 91.24 | 111,759 | +0.57(+0.63%) |
Apr 16, 2024 | 91.02 | 91.39 | 90.59 | 90.67 | 73,407 | -0.48(-0.53%) |
Apr 15, 2024 | 92.40 | 92.40 | 90.29 | 91.15 | 122,851 | -1.24(-1.34%) |
Apr 12, 2024 | 93.90 | 93.90 | 92.19 | 92.39 | 79,886 | -1.48(-1.58%) |
Apr 11, 2024 | 94.19 | 94.84 | 93.61 | 93.87 | 88,575 | +0.18(+0.19%) |
Apr 10, 2024 | 93.50 | 94.44 | 93.11 | 93.69 | 111,158 | -1.23(-1.30%) |
Apr 09, 2024 | 94.81 | 96.21 | 94.20 | 94.92 | 105,641 | +0.46(+0.49%) |
Apr 08, 2024 | 94.75 | 95.73 | 94.18 | 94.46 | 104,649 | +0.27(+0.29%) |
Apr 05, 2024 | 93.74 | 95.11 | 93.08 | 94.19 | 103,416 | +0.36(+0.38%) |
Apr 04, 2024 | 96.71 | 96.88 | 93.62 | 93.83 | 202,712 | -2.17(-2.26%) |
Apr 03, 2024 | 94.87 | 96.44 | 94.36 | 96.00 | 131,999 | +1.00(+1.05%) |
Apr 02, 2024 | 94.56 | 95.93 | 93.97 | 95.00 | 157,178 | -0.23(-0.24%) |
Apr 01, 2024 | 96.38 | 96.75 | 94.90 | 95.23 | 130,806 | -1.39(-1.44%) |
Mar 28, 2024 | 96.32 | 97.67 | 96.21 | 96.62 | 97,091 | +0.30(+0.31%) |
Mar 27, 2024 | 96.24 | 96.82 | 95.91 | 96.32 | 92,220 | +0.80(+0.84%) |
Mar 26, 2024 | 95.28 | 95.84 | 94.99 | 95.52 | 141,477 | +0.72(+0.76%) |
Mar 25, 2024 | 95.31 | 95.54 | 94.37 | 94.80 | 136,662 | -0.29(-0.30%) |
Mar 22, 2024 | 95.96 | 95.96 | 94.29 | 95.09 | 114,097 | -0.31(-0.32%) |
Mar 21, 2024 | 96.10 | 97.30 | 95.25 | 95.40 | 152,004 | -0.51(-0.53%) |
Mar 20, 2024 | 94.70 | 96.22 | 94.54 | 95.91 | 151,233 | +0.66(+0.69%) |
Mar 19, 2024 | 94.40 | 95.96 | 94.22 | 95.25 | 98,606 | +0.97(+1.03%) |
Mar 18, 2024 | 96.55 | 97.26 | 93.61 | 94.28 | 209,831 | -2.19(-2.27%) |
Mar 15, 2024 | 95.27 | 97.29 | 95.27 | 96.47 | 268,640 | +0.52(+0.54%) |
Mar 14, 2024 | 97.79 | 97.79 | 95.37 | 95.95 | 177,214 | -1.98(-2.02%) |
Mar 13, 2024 | 97.84 | 99.70 | 97.51 | 97.93 | 136,517 | +0.14(+0.14%) |
Mar 12, 2024 | 98.72 | 99.59 | 97.23 | 97.79 | 150,456 | -1.56(-1.57%) |
Mar 11, 2024 | 98.86 | 99.51 | 97.51 | 99.35 | 147,739 | +0.35(+0.35%) |
Mar 08, 2024 | 100.07 | 100.31 | 98.87 | 99.00 | 132,616 | -0.37(-0.37%) |
Mar 07, 2024 | 98.77 | 100.19 | 98.18 | 99.37 | 141,905 | +1.44(+1.47%) |
Mar 06, 2024 | 98.34 | 98.50 | 96.85 | 97.93 | 99,557 | +0.64(+0.66%) |
Mar 05, 2024 | 97.77 | 98.02 | 96.95 | 97.29 | 127,238 | -1.04(-1.06%) |
Mar 04, 2024 | 99.53 | 100.36 | 98.24 | 98.33 | 159,300 | -1.07(-1.08%) |
Mar 01, 2024 | 98.13 | 99.52 | 97.51 | 99.40 | 219,676 | +1.27(+1.29%) |
Feb 29, 2024 | 94.95 | 98.69 | 94.95 | 98.13 | 320,276 | +4.23(+4.50%) |
Feb 28, 2024 | 103.13 | 104.88 | 93.00 | 93.90 | 339,217 | -13.46(-12.54%) |
Feb 27, 2024 | 107.02 | 107.90 | 106.28 | 107.36 | 99,168 | +0.34(+0.32%) |
Feb 26, 2024 | 106.64 | 107.25 | 105.88 | 107.02 | 66,201 | -0.03(-0.03%) |
Feb 23, 2024 | 105.18 | 107.06 | 104.65 | 107.05 | 70,388 | +1.87(+1.78%) |
Feb 22, 2024 | 103.95 | 105.44 | 103.41 | 105.18 | 114,483 | +1.18(+1.13%) |
Feb 21, 2024 | 104.25 | 104.55 | 102.55 | 104.00 | 83,309 | -0.66(-0.63%) |
Feb 20, 2024 | 104.39 | 105.42 | 104.39 | 104.66 | 64,458 | -0.58(-0.55%) |
Feb 16, 2024 | 106.99 | 108.23 | 105.24 | 105.24 | 67,157 | -1.62(-1.52%) |
Feb 15, 2024 | 105.46 | 106.86 | 105.02 | 106.86 | 76,117 | +1.25(+1.18%) |
Feb 14, 2024 | 101.58 | 105.73 | 101.47 | 105.61 | 102,215 | +4.16(+4.10%) |
Feb 13, 2024 | 103.51 | 104.80 | 100.85 | 101.45 | 100,398 | -3.25(-3.10%) |
Feb 12, 2024 | 104.18 | 105.28 | 103.57 | 104.70 | 110,914 | +1.19(+1.15%) |
Feb 09, 2024 | 101.91 | 104.01 | 101.91 | 103.51 | 93,683 | +1.33(+1.30%) |
Feb 08, 2024 | 101.65 | 103.10 | 101.46 | 102.18 | 75,195 | +0.72(+0.71%) |
Feb 07, 2024 | 102.00 | 102.61 | 101.13 | 101.46 | 59,606 | -0.49(-0.48%) |
Feb 06, 2024 | 101.54 | 102.77 | 101.39 | 101.95 | 64,531 | +0.41(+0.40%) |
Feb 05, 2024 | 102.33 | 102.50 | 100.89 | 101.54 | 102,547 | -1.56(-1.51%) |
Feb 02, 2024 | 104.81 | 104.81 | 102.92 | 103.10 | 66,330 | -2.15(-2.04%) |
Feb 01, 2024 | 103.22 | 105.45 | 103.22 | 105.25 | 68,540 | +1.72(+1.66%) |
Jan 31, 2024 | 106.28 | 106.44 | 103.53 | 103.53 | 88,959 | -2.56(-2.41%) |
Jan 30, 2024 | 105.86 | 106.15 | 104.78 | 106.09 | 61,930 | +0.35(+0.33%) |
Jan 29, 2024 | 103.90 | 105.74 | 103.58 | 105.74 | 66,420 | +1.06(+1.01%) |
Jan 26, 2024 | 104.74 | 107.31 | 104.64 | 104.68 | 84,120 | +0.75(+0.72%) |
Jan 25, 2024 | 105.61 | 105.62 | 103.32 | 103.93 | 73,744 | -1.13(-1.08%) |
Jan 24, 2024 | 104.67 | 105.65 | 104.11 | 105.06 | 63,563 | +1.19(+1.15%) |
Jan 23, 2024 | 105.71 | 106.83 | 103.87 | 103.87 | 76,048 | -2.03(-1.92%) |
Jan 22, 2024 | 105.22 | 106.21 | 104.44 | 105.90 | 127,643 | +0.92(+0.88%) |
Jan 19, 2024 | 105.88 | 105.88 | 104.65 | 104.98 | 71,848 | -0.17(-0.16%) |
Jan 18, 2024 | 103.83 | 105.15 | 102.92 | 105.15 | 82,864 | +1.19(+1.14%) |
Jan 17, 2024 | 103.59 | 105.12 | 103.41 | 103.96 | 73,220 | +0.12(+0.12%) |
Jan 16, 2024 | 103.45 | 104.57 | 103.10 | 103.84 | 96,934 | -0.26(-0.25%) |
Jan 12, 2024 | 104.18 | 104.24 | 102.55 | 104.10 | 91,659 | +0.99(+0.96%) |
Jan 11, 2024 | 103.31 | 103.46 | 102.16 | 103.11 | 107,768 | -0.06(-0.06%) |
Jan 10, 2024 | 103.18 | 103.45 | 102.39 | 103.17 | 94,897 | +0.53(+0.52%) |
Jan 09, 2024 | 100.93 | 103.14 | 100.26 | 102.64 | 155,879 | +1.37(+1.35%) |
Jan 08, 2024 | 99.52 | 101.35 | 99.30 | 101.27 | 93,767 | +1.85(+1.86%) |
Jan 05, 2024 | 100.22 | 100.78 | 98.97 | 99.42 | 171,767 | -1.39(-1.38%) |
Jan 04, 2024 | 100.75 | 101.32 | 100.23 | 100.81 | 89,162 | +0.89(+0.89%) |
Jan 03, 2024 | 101.56 | 102.48 | 99.82 | 99.92 | 142,391 | -1.44(-1.42%) |
Jan 02, 2024 | 101.20 | 102.68 | 100.96 | 101.36 | 92,288 | -1.44(-1.40%) |
Dec 29, 2023 | 101.58 | 103.73 | 101.58 | 102.80 | 148,504 | +1.83(+1.81%) |
Dec 28, 2023 | 101.11 | 101.52 | 100.28 | 100.97 | 85,680 | -0.14(-0.14%) |
Dec 27, 2023 | 100.85 | 101.57 | 100.75 | 101.11 | 76,346 | -0.07(-0.07%) |
Dec 26, 2023 | 100.77 | 101.62 | 100.24 | 101.18 | 67,654 | +0.69(+0.69%) |
Dec 22, 2023 | 100.03 | 101.61 | 99.96 | 100.49 | 104,125 | +0.92(+0.92%) |
Dec 21, 2023 | 100.21 | 100.25 | 99.00 | 99.57 | 125,234 | -0.37(-0.37%) |
Dec 20, 2023 | 99.17 | 101.87 | 97.80 | 99.94 | 139,063 | +0.77(+0.78%) |
Dec 19, 2023 | 98.91 | 99.83 | 97.83 | 99.17 | 120,370 | +0.93(+0.95%) |
Dec 18, 2023 | 98.42 | 99.97 | 97.92 | 98.24 | 199,839 | +0.88(+0.90%) |
Dec 15, 2023 | 96.83 | 98.47 | 95.78 | 97.36 | 430,945 | +1.33(+1.38%) |
Dec 14, 2023 | 105.92 | 106.10 | 95.61 | 96.03 | 550,306 | -9.31(-8.84%) |
Dec 13, 2023 | 106.21 | 106.81 | 104.96 | 105.34 | 118,617 | -0.45(-0.43%) |
Dec 12, 2023 | 104.11 | 106.07 | 103.10 | 105.79 | 68,222 | +1.68(+1.61%) |
Dec 11, 2023 | 105.38 | 105.88 | 103.91 | 104.11 | 87,312 | -0.94(-0.89%) |
Dec 08, 2023 | 103.82 | 105.85 | 103.82 | 105.05 | 86,010 | +1.43(+1.38%) |
Dec 07, 2023 | 104.27 | 104.72 | 103.59 | 103.62 | 69,185 | -1.00(-0.96%) |
Dec 06, 2023 | 106.12 | 106.29 | 104.50 | 104.62 | 67,713 | -0.88(-0.83%) |
Dec 05, 2023 | 107.63 | 107.87 | 105.39 | 105.50 | 127,292 | -2.35(-2.18%) |
Dec 04, 2023 | 107.83 | 108.44 | 106.75 | 107.85 | 78,991 | -0.66(-0.61%) |
Dec 01, 2023 | 103.95 | 108.82 | 103.79 | 108.51 | 162,482 | +4.34(+4.17%) |
Nov 30, 2023 | 102.32 | 104.47 | 102.32 | 104.17 | 105,318 | +1.53(+1.49%) |
Nov 29, 2023 | 103.27 | 104.31 | 102.55 | 102.64 | 79,132 | -0.98(-0.95%) |
Nov 28, 2023 | 105.39 | 105.39 | 103.62 | 103.62 | 70,482 | -1.78(-1.69%) |
Nov 27, 2023 | 106.05 | 107.03 | 105.40 | 105.40 | 78,831 | -0.08(-0.08%) |
Nov 24, 2023 | 104.65 | 105.79 | 104.65 | 105.48 | 22,235 | +0.50(+0.48%) |
Nov 22, 2023 | 105.41 | 106.70 | 104.61 | 104.98 | 79,424 | +0.10(+0.10%) |
Nov 21, 2023 | 105.23 | 105.99 | 104.58 | 104.88 | 102,435 | -0.35(-0.33%) |
Nov 20, 2023 | 105.70 | 106.35 | 104.95 | 105.23 | 90,846 | -1.10(-1.03%) |
Nov 17, 2023 | 106.47 | 107.60 | 105.70 | 106.33 | 152,999 | +0.67(+0.63%) |
Nov 16, 2023 | 105.87 | 107.58 | 104.98 | 105.66 | 294,128 | -0.18(-0.17%) |
Nov 15, 2023 | 107.80 | 109.44 | 105.55 | 105.84 | 124,438 | -2.53(-2.33%) |
Nov 14, 2023 | 109.59 | 109.72 | 104.72 | 108.37 | 137,001 | -0.01(-0.01%) |
Nov 13, 2023 | 103.76 | 108.79 | 103.76 | 108.38 | 186,988 | +3.87(+3.70%) |
Nov 10, 2023 | 104.53 | 105.83 | 104.04 | 104.51 | 120,032 | -0.02(-0.02%) |
Nov 09, 2023 | 103.34 | 105.29 | 102.81 | 104.53 | 149,227 | +1.88(+1.83%) |
Nov 08, 2023 | 102.60 | 103.60 | 101.68 | 102.65 | 69,288 | -0.42(-0.41%) |
Nov 07, 2023 | 102.45 | 104.26 | 100.52 | 103.07 | 112,000 | +0.03(+0.03%) |
Nov 06, 2023 | 101.80 | 103.11 | 101.18 | 103.04 | 110,553 | +1.64(+1.62%) |
Nov 03, 2023 | 107.05 | 113.31 | 99.54 | 101.40 | 237,546 | +1.86(+1.87%) |
Nov 02, 2023 | 100.61 | 101.30 | 98.41 | 99.54 | 188,284 | -0.87(-0.87%) |