Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 100.00 | 100.00 | 96.90 | 97.50 | 136,088 | -2.64(-2.64%) |
May 21, 2024 | 103.11 | 103.11 | 99.41 | 100.14 | 142,057 | -3.09(-2.99%) |
May 20, 2024 | 104.01 | 105.20 | 103.05 | 103.23 | 143,344 | -1.40(-1.34%) |
May 17, 2024 | 105.44 | 105.50 | 103.92 | 104.63 | 110,171 | -0.61(-0.58%) |
May 16, 2024 | 106.38 | 107.55 | 105.07 | 105.24 | 180,008 | -1.99(-1.86%) |
May 15, 2024 | 103.92 | 107.53 | 103.50 | 107.23 | 168,361 | +5.78(+5.70%) |
May 14, 2024 | 102.08 | 102.21 | 100.86 | 101.45 | 155,693 | +1.00(+1.00%) |
May 13, 2024 | 100.62 | 102.37 | 100.10 | 100.45 | 192,263 | +1.06(+1.07%) |
May 10, 2024 | 99.75 | 99.99 | 98.81 | 99.39 | 151,347 | -0.03(-0.03%) |
May 09, 2024 | 97.70 | 99.77 | 97.70 | 99.42 | 153,916 | +1.40(+1.43%) |
May 08, 2024 | 96.74 | 98.39 | 96.64 | 98.02 | 160,416 | -0.23(-0.23%) |
May 07, 2024 | 98.42 | 99.23 | 98.00 | 98.25 | 179,635 | +0.56(+0.57%) |
May 06, 2024 | 97.88 | 99.18 | 96.75 | 97.69 | 234,860 | +0.96(+0.99%) |
May 03, 2024 | 95.36 | 99.35 | 95.36 | 96.73 | 299,554 | +4.44(+4.81%) |
May 02, 2024 | 90.18 | 92.42 | 87.47 | 92.29 | 425,208 | +2.84(+3.17%) |
May 01, 2024 | 90.23 | 93.00 | 88.56 | 89.45 | 301,477 | -0.48(-0.53%) |
Apr 30, 2024 | 94.51 | 98.92 | 89.73 | 89.93 | 490,684 | -6.11(-6.36%) |
Apr 29, 2024 | 96.67 | 97.40 | 95.30 | 96.04 | 345,357 | +0.19(+0.20%) |
Apr 26, 2024 | 95.42 | 96.70 | 95.34 | 95.85 | 253,969 | +0.97(+1.02%) |
Apr 25, 2024 | 94.50 | 95.20 | 92.09 | 94.88 | 151,517 | -0.99(-1.03%) |
Apr 24, 2024 | 95.36 | 96.93 | 94.53 | 95.87 | 180,255 | -0.31(-0.32%) |
Apr 23, 2024 | 94.86 | 96.91 | 94.64 | 96.18 | 263,212 | +2.26(+2.41%) |
Apr 22, 2024 | 93.79 | 94.31 | 92.58 | 93.92 | 172,045 | +0.54(+0.58%) |
Apr 19, 2024 | 93.20 | 96.00 | 92.15 | 93.38 | 295,707 | -0.05(-0.05%) |
Apr 18, 2024 | 93.94 | 96.25 | 92.77 | 93.43 | 312,080 | +0.81(+0.87%) |
Apr 17, 2024 | 96.26 | 96.26 | 92.46 | 92.62 | 328,936 | -2.51(-2.64%) |
Apr 16, 2024 | 95.50 | 96.06 | 93.14 | 95.13 | 316,181 | -1.43(-1.48%) |
Apr 15, 2024 | 98.62 | 99.34 | 96.08 | 96.56 | 244,660 | -1.80(-1.83%) |
Apr 12, 2024 | 99.39 | 100.44 | 97.67 | 98.36 | 180,810 | -1.11(-1.12%) |
Apr 11, 2024 | 98.91 | 100.45 | 98.65 | 99.47 | 269,634 | +1.85(+1.90%) |
Apr 10, 2024 | 98.27 | 98.35 | 96.68 | 97.62 | 237,266 | -4.43(-4.34%) |
Apr 09, 2024 | 101.95 | 102.70 | 100.74 | 102.05 | 195,594 | +1.45(+1.44%) |
Apr 08, 2024 | 99.17 | 102.46 | 98.37 | 100.60 | 322,104 | +1.80(+1.82%) |
Apr 05, 2024 | 101.60 | 102.16 | 98.37 | 98.80 | 288,799 | -2.19(-2.17%) |
Apr 04, 2024 | 109.67 | 110.29 | 99.54 | 100.99 | 340,416 | -6.08(-5.68%) |
Apr 03, 2024 | 103.92 | 108.25 | 103.84 | 107.07 | 145,308 | +1.71(+1.62%) |
Apr 02, 2024 | 110.08 | 110.08 | 105.05 | 105.36 | 339,108 | -9.08(-7.93%) |
Apr 01, 2024 | 117.31 | 117.31 | 113.54 | 114.44 | 125,039 | -1.93(-1.66%) |
Mar 28, 2024 | 114.28 | 118.25 | 114.28 | 116.37 | 216,616 | +2.17(+1.90%) |
Mar 27, 2024 | 112.50 | 114.25 | 112.50 | 114.20 | 191,143 | +1.54(+1.37%) |
Mar 26, 2024 | 113.49 | 114.46 | 112.46 | 112.66 | 131,194 | +0.27(+0.24%) |
Mar 25, 2024 | 114.26 | 114.84 | 112.39 | 112.39 | 115,234 | -1.46(-1.28%) |
Mar 22, 2024 | 112.59 | 114.36 | 111.82 | 113.85 | 172,096 | +1.14(+1.01%) |
Mar 21, 2024 | 114.49 | 115.82 | 112.56 | 112.71 | 180,212 | -1.07(-0.94%) |
Mar 20, 2024 | 109.70 | 114.55 | 109.62 | 113.78 | 217,238 | +4.08(+3.72%) |
Mar 19, 2024 | 106.27 | 109.91 | 106.27 | 109.70 | 171,374 | +3.01(+2.82%) |
Mar 18, 2024 | 108.35 | 108.95 | 105.60 | 106.69 | 170,578 | -0.30(-0.28%) |
Mar 15, 2024 | 107.88 | 109.15 | 106.57 | 106.99 | 405,261 | -1.33(-1.23%) |
Mar 14, 2024 | 112.01 | 113.03 | 106.92 | 108.32 | 197,952 | -4.52(-4.01%) |
Mar 13, 2024 | 111.90 | 114.28 | 111.90 | 112.84 | 128,878 | +0.18(+0.16%) |
Mar 12, 2024 | 113.90 | 114.11 | 111.65 | 112.66 | 98,507 | -0.32(-0.28%) |
Mar 11, 2024 | 111.60 | 113.20 | 110.40 | 112.98 | 307,542 | +1.04(+0.93%) |
Mar 08, 2024 | 115.81 | 116.22 | 111.78 | 111.94 | 180,546 | -1.81(-1.59%) |
Mar 07, 2024 | 113.25 | 115.48 | 113.00 | 113.75 | 186,449 | +2.24(+2.01%) |
Mar 06, 2024 | 111.29 | 113.01 | 109.50 | 111.51 | 136,248 | +2.29(+2.10%) |
Mar 05, 2024 | 110.79 | 113.39 | 108.76 | 109.22 | 163,294 | -2.73(-2.44%) |
Mar 04, 2024 | 115.59 | 116.08 | 111.52 | 111.95 | 147,185 | -3.05(-2.65%) |
Mar 01, 2024 | 114.94 | 116.38 | 112.75 | 115.00 | 170,183 | +0.91(+0.80%) |
Feb 29, 2024 | 112.65 | 116.93 | 111.99 | 114.09 | 374,517 | +3.22(+2.90%) |
Feb 28, 2024 | 109.79 | 112.02 | 109.00 | 110.87 | 162,103 | -0.40(-0.36%) |
Feb 27, 2024 | 113.76 | 113.83 | 110.33 | 111.27 | 123,678 | -1.60(-1.42%) |
Feb 26, 2024 | 113.01 | 114.06 | 112.79 | 112.87 | 203,898 | -0.53(-0.47%) |
Feb 23, 2024 | 114.22 | 116.12 | 113.34 | 113.40 | 141,318 | +0.03(+0.03%) |
Feb 22, 2024 | 115.50 | 116.43 | 112.31 | 113.37 | 263,216 | -1.20(-1.05%) |
Feb 21, 2024 | 114.87 | 118.38 | 113.26 | 114.57 | 417,950 | -1.77(-1.52%) |
Feb 20, 2024 | 115.09 | 118.18 | 114.33 | 116.34 | 455,279 | -10.60(-8.35%) |
Feb 16, 2024 | 129.06 | 129.92 | 126.67 | 126.94 | 191,331 | -3.66(-2.80%) |
Feb 15, 2024 | 128.78 | 130.75 | 128.10 | 130.60 | 220,604 | +2.95(+2.31%) |
Feb 14, 2024 | 125.12 | 128.31 | 123.72 | 127.65 | 245,456 | +5.15(+4.20%) |
Feb 13, 2024 | 122.44 | 123.25 | 119.08 | 122.50 | 282,748 | -6.23(-4.84%) |
Feb 12, 2024 | 122.05 | 129.99 | 120.79 | 128.73 | 270,733 | +7.94(+6.57%) |
Feb 09, 2024 | 119.58 | 121.16 | 117.99 | 120.79 | 97,524 | +1.83(+1.54%) |
Feb 08, 2024 | 116.88 | 119.13 | 115.80 | 118.96 | 148,409 | +2.49(+2.14%) |
Feb 07, 2024 | 116.18 | 118.39 | 116.02 | 116.47 | 121,302 | +0.71(+0.61%) |
Feb 06, 2024 | 118.00 | 119.96 | 113.10 | 115.76 | 258,054 | -2.75(-2.32%) |
Feb 05, 2024 | 117.58 | 119.55 | 116.32 | 118.51 | 106,417 | -1.73(-1.44%) |
Feb 02, 2024 | 118.64 | 122.08 | 117.22 | 120.24 | 108,111 | -1.66(-1.36%) |
Feb 01, 2024 | 119.44 | 122.04 | 117.46 | 121.90 | 167,015 | +3.89(+3.30%) |
Jan 31, 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 183,297 | -2.39(-1.99%) |
Jan 30, 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 104,444 | +0.39(+0.32%) |
Jan 29, 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 106,411 | +2.87(+2.45%) |
Jan 26, 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 92,416 | -0.55(-0.47%) |
Jan 25, 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 121,486 | +1.87(+1.61%) |
Jan 24, 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 143,930 | -1.98(-1.68%) |
Jan 23, 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 235,913 | -8.67(-6.86%) |
Jan 22, 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 174,718 | +1.77(+1.42%) |
Jan 19, 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 95,092 | +0.49(+0.39%) |
Jan 18, 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 272,011 | +3.26(+2.70%) |
Jan 17, 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 135,764 | -0.58(-0.48%) |
Jan 16, 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 124,573 | -2.64(-2.13%) |
Jan 12, 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 96,814 | -1.79(-1.42%) |
Jan 11, 2024 | 127.49 | 128.34 | 124.33 | 125.96 | 144,995 | -2.69(-2.09%) |
Jan 10, 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 157,713 | +3.01(+2.40%) |
Jan 09, 2024 | 125.35 | 127.80 | 125.17 | 125.64 | 166,152 | -2.17(-1.70%) |
Jan 08, 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 158,071 | +2.38(+1.90%) |
Jan 05, 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 165,821 | +0.00(+0.00%) |
Jan 04, 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 100,609 | -0.29(-0.23%) |
Jan 03, 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 150,731 | -5.40(-4.12%) |