Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 96.37 | 98.09 | 94.83 | 96.09 | 73,870 | +0.85(+0.89%) |
May 23, 2024 | 97.56 | 97.56 | 94.39 | 95.24 | 111,506 | -1.76(-1.81%) |
May 22, 2024 | 100.36 | 100.50 | 96.56 | 97.00 | 135,511 | -2.37(-2.39%) |
May 21, 2024 | 102.41 | 103.02 | 97.91 | 99.37 | 175,897 | -4.48(-4.31%) |
May 20, 2024 | 111.69 | 112.61 | 103.23 | 103.85 | 133,686 | -7.61(-6.83%) |
May 17, 2024 | 116.09 | 116.09 | 110.08 | 111.46 | 98,173 | -4.62(-3.98%) |
May 16, 2024 | 106.59 | 117.76 | 105.76 | 116.08 | 219,819 | +9.39(+8.80%) |
May 15, 2024 | 106.14 | 107.60 | 102.51 | 106.69 | 99,520 | +1.82(+1.74%) |
May 14, 2024 | 106.99 | 109.79 | 104.52 | 104.87 | 204,779 | -1.42(-1.34%) |
May 13, 2024 | 112.03 | 121.99 | 106.26 | 106.29 | 186,009 | -5.61(-5.01%) |
May 10, 2024 | 107.53 | 112.97 | 107.53 | 111.90 | 186,208 | +5.75(+5.42%) |
May 09, 2024 | 105.40 | 108.22 | 104.44 | 106.15 | 65,116 | +1.63(+1.56%) |
May 08, 2024 | 106.00 | 107.08 | 102.39 | 104.52 | 70,315 | -2.31(-2.16%) |
May 07, 2024 | 106.30 | 107.76 | 104.49 | 106.83 | 59,778 | +0.53(+0.50%) |
May 06, 2024 | 105.44 | 107.93 | 105.44 | 106.30 | 75,834 | +0.38(+0.36%) |
May 03, 2024 | 108.50 | 109.48 | 105.33 | 105.92 | 87,451 | -0.29(-0.27%) |
May 02, 2024 | 103.77 | 107.19 | 102.89 | 106.21 | 105,664 | +3.71(+3.62%) |
May 01, 2024 | 109.88 | 109.88 | 102.14 | 102.50 | 117,873 | -7.58(-6.89%) |
Apr 30, 2024 | 110.05 | 111.89 | 109.11 | 110.08 | 78,519 | -0.72(-0.65%) |
Apr 29, 2024 | 113.96 | 115.19 | 110.79 | 110.80 | 78,641 | -3.16(-2.77%) |
Apr 26, 2024 | 110.49 | 114.00 | 110.49 | 113.96 | 66,470 | +4.65(+4.25%) |
Apr 25, 2024 | 107.25 | 110.86 | 105.53 | 109.31 | 89,746 | +0.31(+0.28%) |
Apr 24, 2024 | 110.06 | 112.35 | 108.42 | 109.00 | 84,136 | -2.76(-2.47%) |
Apr 23, 2024 | 109.93 | 112.71 | 109.93 | 111.76 | 52,784 | +1.88(+1.71%) |
Apr 22, 2024 | 108.22 | 110.38 | 106.54 | 109.88 | 97,460 | +1.90(+1.76%) |
Apr 19, 2024 | 108.31 | 109.59 | 107.08 | 107.98 | 112,605 | -1.06(-0.97%) |
Apr 18, 2024 | 109.90 | 111.90 | 108.28 | 109.04 | 108,097 | -0.96(-0.87%) |
Apr 17, 2024 | 110.79 | 113.00 | 109.78 | 110.00 | 113,726 | -0.18(-0.16%) |
Apr 16, 2024 | 108.66 | 111.56 | 107.48 | 110.18 | 127,916 | +0.13(+0.12%) |
Apr 15, 2024 | 110.66 | 111.82 | 109.33 | 110.05 | 133,660 | -0.61(-0.55%) |
Apr 12, 2024 | 112.07 | 113.00 | 109.43 | 110.66 | 85,064 | -2.40(-2.12%) |
Apr 11, 2024 | 113.91 | 115.00 | 111.10 | 113.06 | 127,575 | -0.74(-0.65%) |
Apr 10, 2024 | 109.98 | 116.14 | 109.98 | 113.80 | 223,729 | -1.90(-1.64%) |
Apr 09, 2024 | 114.25 | 119.37 | 114.09 | 115.70 | 241,190 | +1.19(+1.04%) |
Apr 08, 2024 | 109.95 | 116.31 | 109.03 | 114.51 | 212,596 | +4.46(+4.05%) |
Apr 05, 2024 | 111.01 | 116.47 | 109.00 | 110.05 | 610,691 | +6.20(+5.97%) |
Apr 04, 2024 | 105.00 | 105.12 | 101.57 | 103.85 | 301,134 | -0.31(-0.30%) |
Apr 03, 2024 | 107.24 | 107.29 | 101.14 | 104.16 | 176,746 | -3.34(-3.11%) |
Apr 02, 2024 | 112.35 | 112.35 | 106.42 | 107.50 | 161,734 | -3.87(-3.47%) |
Apr 01, 2024 | 117.40 | 117.40 | 109.19 | 111.37 | 210,572 | -3.79(-3.29%) |
Mar 28, 2024 | 120.43 | 122.81 | 114.19 | 115.16 | 171,793 | -4.82(-4.02%) |
Mar 27, 2024 | 113.74 | 122.41 | 113.74 | 119.98 | 149,049 | +7.88(+7.03%) |
Mar 26, 2024 | 116.88 | 118.96 | 112.01 | 112.10 | 102,869 | -3.69(-3.19%) |
Mar 25, 2024 | 116.39 | 119.00 | 114.57 | 115.79 | 107,296 | +0.17(+0.15%) |
Mar 22, 2024 | 108.07 | 117.55 | 107.10 | 115.62 | 142,969 | +8.54(+7.98%) |
Mar 21, 2024 | 108.93 | 111.36 | 105.88 | 107.08 | 121,718 | -1.25(-1.15%) |
Mar 20, 2024 | 110.20 | 111.82 | 107.25 | 108.33 | 93,510 | -1.76(-1.60%) |
Mar 19, 2024 | 99.77 | 110.71 | 99.77 | 110.09 | 225,306 | +9.21(+9.13%) |
Mar 18, 2024 | 101.79 | 102.11 | 98.02 | 100.88 | 56,251 | +0.70(+0.70%) |
Mar 15, 2024 | 98.29 | 102.56 | 98.15 | 100.18 | 74,097 | +1.50(+1.52%) |
Mar 14, 2024 | 100.96 | 102.00 | 97.09 | 98.68 | 55,796 | -2.28(-2.26%) |
Mar 13, 2024 | 96.61 | 101.90 | 96.38 | 100.96 | 71,684 | +3.95(+4.07%) |
Mar 12, 2024 | 92.21 | 97.55 | 90.92 | 97.01 | 63,866 | +4.44(+4.80%) |
Mar 11, 2024 | 95.64 | 95.64 | 92.25 | 92.57 | 59,382 | -3.31(-3.45%) |
Mar 08, 2024 | 94.04 | 97.05 | 94.04 | 95.88 | 59,802 | +3.33(+3.60%) |
Mar 07, 2024 | 92.95 | 93.94 | 92.47 | 92.55 | 28,895 | +0.72(+0.78%) |
Mar 06, 2024 | 93.51 | 94.60 | 91.13 | 91.83 | 68,335 | -1.68(-1.80%) |
Mar 05, 2024 | 93.95 | 95.92 | 92.33 | 93.51 | 68,974 | -1.39(-1.46%) |
Mar 04, 2024 | 94.92 | 96.62 | 92.39 | 94.90 | 140,730 | -0.35(-0.37%) |
Mar 01, 2024 | 95.49 | 96.94 | 94.57 | 95.25 | 53,372 | +0.22(+0.23%) |
Feb 29, 2024 | 94.83 | 96.00 | 93.66 | 95.03 | 59,318 | +2.06(+2.22%) |
Feb 28, 2024 | 96.50 | 97.48 | 92.55 | 92.97 | 59,349 | -4.71(-4.82%) |
Feb 27, 2024 | 95.32 | 97.92 | 94.82 | 97.68 | 55,306 | +2.80(+2.95%) |
Feb 26, 2024 | 98.33 | 99.71 | 94.65 | 94.88 | 70,065 | -4.36(-4.39%) |
Feb 23, 2024 | 99.61 | 100.77 | 97.66 | 99.24 | 40,052 | -0.45(-0.45%) |
Feb 22, 2024 | 99.33 | 100.99 | 98.66 | 99.69 | 66,253 | +1.41(+1.43%) |
Feb 21, 2024 | 98.63 | 100.02 | 97.00 | 98.28 | 83,009 | -0.41(-0.42%) |
Feb 20, 2024 | 102.44 | 102.48 | 98.19 | 98.69 | 53,276 | -4.38(-4.25%) |
Feb 16, 2024 | 102.85 | 104.48 | 101.50 | 103.07 | 55,258 | -0.42(-0.41%) |
Feb 15, 2024 | 99.82 | 104.86 | 99.82 | 103.49 | 75,809 | +4.00(+4.02%) |
Feb 14, 2024 | 102.65 | 102.65 | 98.30 | 99.49 | 72,591 | -1.51(-1.50%) |
Feb 13, 2024 | 102.52 | 104.70 | 100.83 | 101.00 | 100,612 | -6.34(-5.91%) |
Feb 12, 2024 | 103.10 | 108.22 | 103.10 | 107.34 | 90,406 | +3.68(+3.55%) |
Feb 09, 2024 | 101.92 | 104.15 | 100.55 | 103.66 | 110,803 | +1.04(+1.01%) |
Feb 08, 2024 | 99.72 | 103.16 | 98.93 | 102.62 | 73,036 | +3.47(+3.50%) |
Feb 07, 2024 | 95.93 | 99.17 | 95.26 | 99.15 | 66,257 | +3.84(+4.03%) |
Feb 06, 2024 | 98.59 | 99.27 | 95.19 | 95.31 | 86,417 | -3.58(-3.62%) |
Feb 05, 2024 | 96.83 | 99.45 | 95.16 | 98.89 | 106,632 | +1.09(+1.11%) |
Feb 02, 2024 | 100.00 | 100.46 | 97.49 | 97.80 | 112,121 | -3.94(-3.87%) |
Feb 01, 2024 | 99.45 | 101.83 | 96.60 | 101.74 | 101,290 | +3.61(+3.68%) |
Jan 31, 2024 | 97.18 | 101.65 | 96.96 | 98.13 | 190,658 | +0.96(+0.99%) |
Jan 30, 2024 | 95.75 | 98.58 | 90.55 | 97.17 | 121,739 | +1.44(+1.50%) |
Jan 29, 2024 | 91.89 | 95.79 | 91.25 | 95.73 | 135,763 | +4.46(+4.89%) |
Jan 26, 2024 | 91.50 | 92.69 | 91.05 | 91.27 | 103,330 | +0.09(+0.10%) |
Jan 25, 2024 | 91.72 | 92.87 | 90.43 | 91.18 | 77,954 | +0.43(+0.47%) |
Jan 24, 2024 | 92.32 | 93.93 | 90.02 | 90.75 | 73,901 | +0.12(+0.13%) |
Jan 23, 2024 | 91.54 | 91.54 | 90.00 | 90.63 | 73,639 | +0.62(+0.69%) |
Jan 22, 2024 | 91.00 | 93.22 | 89.50 | 90.01 | 88,863 | -1.41(-1.54%) |
Jan 19, 2024 | 88.06 | 92.32 | 87.09 | 91.42 | 117,256 | +3.34(+3.79%) |
Jan 18, 2024 | 90.73 | 91.44 | 87.72 | 88.08 | 92,249 | -2.31(-2.56%) |
Jan 17, 2024 | 87.01 | 90.40 | 86.88 | 90.39 | 89,929 | +1.05(+1.18%) |
Jan 16, 2024 | 87.26 | 90.17 | 87.82 | 89.34 | 85,678 | +0.79(+0.89%) |
Jan 12, 2024 | 91.17 | 94.32 | 88.07 | 88.55 | 159,953 | -0.23(-0.26%) |
Jan 11, 2024 | 92.84 | 93.00 | 88.16 | 88.78 | 105,160 | -4.22(-4.54%) |
Jan 10, 2024 | 95.15 | 96.16 | 90.93 | 93.00 | 138,634 | -3.17(-3.30%) |
Jan 09, 2024 | 89.47 | 97.91 | 89.40 | 96.17 | 205,007 | +5.96(+6.61%) |
Jan 08, 2024 | 87.45 | 90.22 | 86.66 | 90.21 | 255,499 | +2.44(+2.78%) |
Jan 05, 2024 | 74.52 | 92.52 | 74.52 | 87.77 | 576,876 | +13.18(+17.67%) |
Jan 04, 2024 | 73.92 | 75.18 | 73.29 | 74.59 | 184,192 | +0.89(+1.21%) |
Jan 03, 2024 | 71.76 | 74.98 | 70.01 | 73.70 | 187,395 | +0.48(+0.66%) |
Jan 02, 2024 | 75.26 | 76.86 | 73.07 | 73.22 | 192,052 | -2.78(-3.66%) |
Dec 29, 2023 | 78.13 | 78.13 | 75.00 | 76.00 | 57,768 | -2.13(-2.73%) |
Dec 28, 2023 | 78.88 | 80.54 | 77.23 | 78.13 | 138,873 | -0.87(-1.10%) |
Dec 27, 2023 | 78.24 | 79.64 | 77.97 | 79.00 | 124,577 | +1.86(+2.41%) |
Dec 26, 2023 | 77.09 | 77.90 | 75.16 | 77.14 | 103,930 | +0.14(+0.18%) |
Dec 22, 2023 | 74.44 | 77.01 | 73.50 | 77.00 | 169,236 | +3.40(+4.62%) |
Dec 21, 2023 | 72.27 | 74.19 | 71.20 | 73.60 | 72,809 | +3.09(+4.38%) |
Dec 20, 2023 | 70.45 | 72.24 | 68.89 | 70.51 | 137,735 | +0.09(+0.13%) |
Dec 19, 2023 | 69.99 | 71.84 | 68.92 | 70.42 | 118,822 | +1.13(+1.63%) |
Dec 18, 2023 | 69.54 | 69.62 | 68.11 | 69.29 | 143,390 | +0.30(+0.43%) |
Dec 15, 2023 | 70.44 | 70.83 | 68.22 | 68.99 | 168,256 | -1.01(-1.44%) |
Dec 14, 2023 | 66.26 | 70.27 | 66.26 | 70.00 | 152,568 | +4.74(+7.26%) |
Dec 13, 2023 | 63.59 | 65.32 | 60.96 | 65.26 | 88,115 | +1.33(+2.08%) |
Dec 12, 2023 | 60.56 | 64.17 | 60.13 | 63.93 | 71,595 | +3.37(+5.56%) |
Dec 11, 2023 | 60.62 | 60.70 | 59.44 | 60.56 | 81,266 | -0.08(-0.13%) |
Dec 08, 2023 | 61.16 | 61.93 | 59.76 | 60.64 | 60,919 | -0.52(-0.85%) |
Dec 07, 2023 | 61.05 | 61.83 | 59.96 | 61.16 | 50,622 | +0.37(+0.61%) |
Dec 06, 2023 | 61.77 | 63.12 | 60.38 | 60.79 | 71,604 | -0.34(-0.56%) |
Dec 05, 2023 | 62.95 | 63.36 | 61.13 | 61.13 | 60,684 | -1.90(-3.01%) |
Dec 04, 2023 | 63.80 | 66.00 | 62.88 | 63.03 | 82,147 | -1.13(-1.76%) |