Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 97.04 | 98.11 | 95.69 | 96.35 | 324,457 | -0.92(-0.95%) |
May 22, 2024 | 97.06 | 97.61 | 96.21 | 97.27 | 179,629 | +0.50(+0.52%) |
May 21, 2024 | 96.71 | 97.53 | 96.51 | 96.77 | 143,395 | -0.04(-0.04%) |
May 20, 2024 | 97.81 | 97.87 | 96.23 | 96.81 | 288,207 | -0.97(-0.99%) |
May 17, 2024 | 98.28 | 98.28 | 96.95 | 97.78 | 232,525 | -0.14(-0.14%) |
May 16, 2024 | 96.52 | 98.18 | 96.05 | 97.92 | 179,065 | +1.87(+1.95%) |
May 15, 2024 | 96.61 | 96.77 | 95.92 | 96.05 | 206,290 | -0.75(-0.77%) |
May 14, 2024 | 97.64 | 97.64 | 96.22 | 96.80 | 193,507 | +0.04(+0.04%) |
May 13, 2024 | 98.14 | 98.68 | 96.61 | 96.76 | 230,528 | -1.10(-1.12%) |
May 10, 2024 | 98.14 | 98.85 | 97.44 | 97.86 | 396,872 | -0.24(-0.24%) |
May 09, 2024 | 98.08 | 98.99 | 97.63 | 98.10 | 371,497 | -0.55(-0.56%) |
May 08, 2024 | 99.25 | 99.77 | 98.13 | 98.64 | 228,843 | -0.92(-0.92%) |
May 07, 2024 | 97.83 | 99.95 | 97.83 | 99.56 | 445,004 | +1.72(+1.76%) |
May 06, 2024 | 96.64 | 98.66 | 96.58 | 97.84 | 369,453 | +1.77(+1.85%) |
May 03, 2024 | 95.85 | 96.87 | 94.69 | 96.06 | 647,578 | +0.64(+0.67%) |
May 02, 2024 | 96.51 | 98.85 | 91.73 | 95.42 | 740,595 | -6.49(-6.36%) |
May 01, 2024 | 101.55 | 103.23 | 101.50 | 101.91 | 480,428 | +0.63(+0.62%) |
Apr 30, 2024 | 100.72 | 101.49 | 99.50 | 101.28 | 307,280 | +0.25(+0.25%) |
Apr 29, 2024 | 99.73 | 101.25 | 99.73 | 101.03 | 310,584 | +1.27(+1.27%) |
Apr 26, 2024 | 100.94 | 101.15 | 99.51 | 99.77 | 246,250 | -1.56(-1.54%) |
Apr 25, 2024 | 102.69 | 102.91 | 100.97 | 101.33 | 265,616 | -1.44(-1.40%) |
Apr 24, 2024 | 102.57 | 103.00 | 101.71 | 102.77 | 988,126 | -0.56(-0.54%) |
Apr 23, 2024 | 102.42 | 104.29 | 101.80 | 103.33 | 473,351 | +1.28(+1.26%) |
Apr 22, 2024 | 102.50 | 103.26 | 101.83 | 102.04 | 334,478 | -0.08(-0.08%) |
Apr 19, 2024 | 100.89 | 102.27 | 100.27 | 102.12 | 395,512 | +1.07(+1.06%) |
Apr 18, 2024 | 100.55 | 101.72 | 100.27 | 101.05 | 252,146 | +1.02(+1.02%) |
Apr 17, 2024 | 101.09 | 101.35 | 99.95 | 100.04 | 428,411 | -1.48(-1.45%) |
Apr 16, 2024 | 100.46 | 101.72 | 99.92 | 101.51 | 284,560 | +0.89(+0.88%) |
Apr 15, 2024 | 101.83 | 101.90 | 100.34 | 100.63 | 223,812 | -0.20(-0.20%) |
Apr 12, 2024 | 101.03 | 102.03 | 100.68 | 100.83 | 153,601 | -0.96(-0.94%) |
Apr 11, 2024 | 103.81 | 103.81 | 101.56 | 101.78 | 208,567 | -1.91(-1.84%) |
Apr 10, 2024 | 102.11 | 103.94 | 101.72 | 103.69 | 274,446 | +0.50(+0.48%) |
Apr 09, 2024 | 105.30 | 105.48 | 102.54 | 103.20 | 254,286 | -1.72(-1.64%) |
Apr 08, 2024 | 104.13 | 105.06 | 103.38 | 104.92 | 184,476 | +0.80(+0.77%) |
Apr 05, 2024 | 103.94 | 104.82 | 103.69 | 104.12 | 231,122 | +0.11(+0.10%) |
Apr 04, 2024 | 105.51 | 105.63 | 103.78 | 104.01 | 218,352 | -0.63(-0.60%) |
Apr 03, 2024 | 103.92 | 105.39 | 103.92 | 104.64 | 229,017 | +0.06(+0.06%) |
Apr 02, 2024 | 106.42 | 106.56 | 104.40 | 104.58 | 278,047 | -1.93(-1.81%) |
Apr 01, 2024 | 108.44 | 108.53 | 106.24 | 106.52 | 268,728 | -2.26(-2.08%) |
Mar 28, 2024 | 107.51 | 109.19 | 107.01 | 108.78 | 364,745 | +1.74(+1.63%) |
Mar 27, 2024 | 105.60 | 107.54 | 105.23 | 107.03 | 1,138,565 | +2.07(+1.98%) |
Mar 26, 2024 | 103.94 | 106.01 | 103.75 | 104.96 | 563,931 | +1.65(+1.60%) |
Mar 25, 2024 | 103.05 | 103.38 | 102.44 | 103.31 | 281,924 | +0.64(+0.62%) |
Mar 22, 2024 | 104.30 | 104.30 | 102.54 | 102.67 | 233,992 | -1.06(-1.02%) |
Mar 21, 2024 | 103.25 | 104.41 | 102.80 | 103.72 | 263,014 | +0.91(+0.88%) |
Mar 20, 2024 | 102.50 | 103.38 | 102.33 | 102.82 | 277,368 | -0.15(-0.15%) |
Mar 19, 2024 | 102.10 | 103.15 | 101.68 | 102.97 | 386,910 | +1.14(+1.12%) |
Mar 18, 2024 | 102.16 | 102.54 | 101.52 | 101.83 | 380,724 | -0.62(-0.60%) |
Mar 15, 2024 | 102.47 | 103.77 | 102.16 | 102.45 | 859,214 | -0.48(-0.47%) |
Mar 14, 2024 | 104.43 | 104.77 | 102.29 | 102.93 | 310,758 | -1.37(-1.31%) |
Mar 13, 2024 | 103.86 | 104.78 | 103.52 | 104.29 | 250,961 | +0.38(+0.36%) |
Mar 12, 2024 | 103.56 | 104.69 | 103.20 | 103.91 | 161,446 | -0.41(-0.39%) |
Mar 11, 2024 | 103.72 | 104.64 | 103.72 | 104.32 | 157,107 | +0.18(+0.17%) |
Mar 08, 2024 | 105.42 | 105.74 | 104.09 | 104.14 | 193,323 | -0.52(-0.49%) |
Mar 07, 2024 | 104.39 | 105.19 | 103.82 | 104.66 | 178,153 | +0.37(+0.35%) |
Mar 06, 2024 | 103.19 | 104.42 | 102.85 | 104.29 | 134,026 | +1.44(+1.40%) |
Mar 05, 2024 | 104.67 | 105.18 | 102.80 | 102.86 | 270,765 | -1.51(-1.45%) |
Mar 04, 2024 | 103.38 | 105.84 | 103.13 | 104.37 | 300,238 | +0.81(+0.78%) |
Mar 01, 2024 | 104.25 | 104.57 | 102.70 | 103.56 | 321,267 | -0.54(-0.52%) |
Feb 29, 2024 | 103.66 | 104.49 | 102.36 | 104.10 | 418,195 | +0.82(+0.79%) |
Feb 28, 2024 | 103.01 | 103.88 | 102.49 | 103.29 | 190,548 | +0.06(+0.06%) |
Feb 27, 2024 | 102.32 | 103.51 | 101.89 | 103.23 | 189,314 | +0.67(+0.65%) |
Feb 26, 2024 | 101.75 | 103.18 | 101.64 | 102.56 | 261,227 | +0.15(+0.15%) |
Feb 23, 2024 | 101.48 | 102.87 | 101.13 | 102.41 | 206,208 | +1.07(+1.05%) |
Feb 22, 2024 | 99.50 | 101.34 | 98.84 | 101.34 | 375,888 | +1.31(+1.30%) |
Feb 21, 2024 | 101.81 | 102.09 | 99.61 | 100.04 | 298,784 | -1.84(-1.81%) |
Feb 20, 2024 | 102.73 | 103.85 | 101.61 | 101.88 | 388,620 | -1.47(-1.43%) |
Feb 16, 2024 | 105.61 | 105.84 | 103.34 | 103.36 | 389,849 | -1.75(-1.67%) |
Feb 15, 2024 | 103.62 | 105.58 | 103.29 | 105.11 | 258,561 | +1.74(+1.69%) |
Feb 14, 2024 | 101.48 | 103.46 | 101.35 | 103.37 | 296,932 | +2.43(+2.41%) |
Feb 13, 2024 | 101.79 | 102.87 | 100.23 | 100.94 | 504,818 | -1.28(-1.25%) |
Feb 12, 2024 | 99.38 | 102.67 | 99.22 | 102.22 | 354,545 | +2.84(+2.86%) |
Feb 09, 2024 | 96.77 | 99.47 | 96.38 | 99.38 | 386,637 | +2.88(+2.98%) |
Feb 08, 2024 | 96.55 | 96.66 | 95.23 | 96.50 | 635,059 | +0.14(+0.14%) |
Feb 07, 2024 | 97.94 | 98.20 | 96.26 | 96.36 | 288,855 | -1.58(-1.61%) |
Feb 06, 2024 | 98.49 | 98.89 | 97.88 | 97.94 | 246,010 | -0.52(-0.52%) |
Feb 05, 2024 | 98.84 | 99.42 | 97.28 | 98.45 | 310,425 | -0.24(-0.24%) |
Feb 02, 2024 | 95.75 | 99.04 | 95.49 | 98.69 | 469,346 | +2.57(+2.68%) |
Feb 01, 2024 | 99.59 | 101.27 | 94.33 | 96.12 | 1,139,679 | -8.00(-7.69%) |
Jan 31, 2024 | 105.75 | 106.52 | 104.03 | 104.12 | 447,350 | -1.42(-1.35%) |
Jan 30, 2024 | 104.86 | 106.13 | 104.45 | 105.54 | 168,831 | +0.59(+0.56%) |
Jan 29, 2024 | 104.12 | 105.02 | 103.72 | 104.96 | 231,851 | +0.38(+0.36%) |
Jan 26, 2024 | 106.01 | 106.01 | 104.24 | 104.58 | 171,893 | -0.59(-0.56%) |
Jan 25, 2024 | 107.11 | 107.11 | 104.42 | 105.17 | 303,551 | -1.13(-1.06%) |
Jan 24, 2024 | 105.61 | 107.02 | 105.61 | 106.30 | 189,305 | +1.09(+1.04%) |
Jan 23, 2024 | 106.44 | 107.11 | 105.17 | 105.20 | 206,877 | -0.36(-0.34%) |
Jan 22, 2024 | 105.08 | 106.00 | 105.02 | 105.56 | 330,501 | +0.93(+0.89%) |
Jan 19, 2024 | 104.93 | 106.67 | 103.47 | 104.63 | 257,219 | +0.61(+0.58%) |
Jan 18, 2024 | 102.73 | 104.10 | 102.08 | 104.02 | 260,413 | +1.23(+1.20%) |
Jan 17, 2024 | 101.45 | 103.55 | 101.43 | 102.79 | 233,786 | +0.87(+0.86%) |
Jan 16, 2024 | 101.21 | 101.99 | 100.49 | 101.92 | 356,898 | +0.95(+0.94%) |
Jan 12, 2024 | 100.80 | 101.27 | 100.18 | 100.97 | 213,717 | +1.02(+1.02%) |
Jan 11, 2024 | 98.97 | 100.15 | 98.47 | 99.94 | 246,452 | +1.03(+1.04%) |
Jan 10, 2024 | 97.84 | 98.91 | 97.84 | 98.91 | 187,193 | +0.66(+0.67%) |
Jan 09, 2024 | 99.43 | 99.48 | 97.28 | 98.25 | 218,666 | -1.62(-1.62%) |
Jan 08, 2024 | 99.90 | 100.55 | 98.98 | 99.87 | 204,167 | -0.23(-0.23%) |
Jan 05, 2024 | 100.43 | 101.30 | 99.89 | 100.10 | 219,792 | -0.76(-0.76%) |
Jan 04, 2024 | 100.51 | 101.29 | 99.95 | 100.86 | 215,480 | +1.44(+1.45%) |
Jan 03, 2024 | 99.30 | 101.24 | 99.30 | 99.43 | 291,072 | +0.04(+0.04%) |