Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 96.84 | 97.47 | 96.50 | 96.79 | 1,072,614 | -0.07(-0.07%) |
May 16, 2024 | 97.10 | 98.05 | 96.82 | 96.86 | 1,174,266 | -0.51(-0.52%) |
May 15, 2024 | 98.44 | 98.47 | 97.01 | 97.37 | 1,134,202 | -0.42(-0.43%) |
May 14, 2024 | 97.55 | 98.17 | 97.02 | 97.79 | 976,112 | +0.05(+0.05%) |
May 13, 2024 | 97.91 | 98.42 | 96.75 | 97.74 | 1,754,424 | +1.60(+1.66%) |
May 10, 2024 | 97.45 | 97.75 | 95.50 | 96.14 | 1,570,570 | -0.80(-0.82%) |
May 09, 2024 | 95.91 | 97.59 | 95.42 | 96.94 | 2,046,444 | +1.44(+1.50%) |
May 08, 2024 | 97.60 | 97.71 | 93.99 | 95.50 | 4,260,379 | -1.48(-1.52%) |
May 07, 2024 | 97.57 | 98.06 | 96.05 | 96.98 | 2,958,549 | -0.64(-0.65%) |
May 06, 2024 | 97.48 | 98.43 | 96.78 | 97.62 | 1,911,012 | +1.16(+1.20%) |
May 03, 2024 | 96.67 | 96.86 | 95.66 | 96.46 | 1,326,611 | +1.44(+1.51%) |
May 02, 2024 | 94.49 | 95.49 | 92.94 | 95.02 | 1,877,126 | +2.53(+2.74%) |
May 01, 2024 | 91.41 | 94.30 | 91.11 | 92.49 | 1,850,514 | +1.08(+1.18%) |
Apr 30, 2024 | 95.75 | 96.27 | 91.35 | 91.41 | 2,758,735 | -5.32(-5.50%) |
Apr 29, 2024 | 96.96 | 98.40 | 96.20 | 96.73 | 1,592,379 | +1.10(+1.15%) |
Apr 26, 2024 | 95.92 | 96.65 | 95.00 | 95.63 | 1,423,636 | -0.72(-0.75%) |
Apr 25, 2024 | 95.82 | 96.77 | 95.75 | 96.35 | 951,398 | -0.46(-0.47%) |
Apr 24, 2024 | 98.23 | 98.56 | 95.94 | 96.81 | 1,259,798 | -1.76(-1.78%) |
Apr 23, 2024 | 97.67 | 99.22 | 97.23 | 98.57 | 1,234,872 | +1.35(+1.39%) |
Apr 22, 2024 | 95.64 | 97.76 | 95.55 | 97.22 | 1,699,464 | +2.47(+2.61%) |
Apr 19, 2024 | 95.84 | 96.84 | 94.56 | 94.75 | 1,168,453 | -1.11(-1.16%) |
Apr 18, 2024 | 97.74 | 97.74 | 95.43 | 95.85 | 1,795,818 | -1.38(-1.42%) |
Apr 17, 2024 | 99.33 | 99.72 | 96.73 | 97.23 | 1,908,986 | -1.87(-1.88%) |
Apr 16, 2024 | 98.51 | 99.39 | 97.85 | 99.09 | 1,344,779 | -0.09(-0.09%) |
Apr 15, 2024 | 100.99 | 102.30 | 98.53 | 99.18 | 1,776,330 | -1.74(-1.72%) |
Apr 12, 2024 | 103.48 | 103.48 | 100.65 | 100.92 | 1,710,168 | -3.67(-3.51%) |
Apr 11, 2024 | 104.16 | 105.25 | 103.88 | 104.59 | 849,715 | +0.62(+0.59%) |
Apr 10, 2024 | 104.44 | 105.11 | 103.26 | 103.97 | 1,453,579 | -2.24(-2.11%) |
Apr 09, 2024 | 105.71 | 106.90 | 105.35 | 106.22 | 932,721 | +0.50(+0.47%) |
Apr 08, 2024 | 107.89 | 108.22 | 105.64 | 105.72 | 1,173,130 | -1.47(-1.37%) |
Apr 05, 2024 | 105.54 | 107.72 | 105.38 | 107.18 | 1,445,481 | +1.34(+1.26%) |
Apr 04, 2024 | 108.07 | 110.10 | 105.44 | 105.85 | 2,418,006 | -0.30(-0.28%) |
Apr 03, 2024 | 104.73 | 106.56 | 104.08 | 106.15 | 1,324,609 | +1.16(+1.10%) |
Apr 02, 2024 | 105.22 | 105.32 | 102.80 | 104.99 | 1,720,408 | -1.30(-1.22%) |
Apr 01, 2024 | 102.72 | 107.46 | 102.56 | 106.29 | 2,961,708 | +4.32(+4.24%) |
Mar 28, 2024 | 102.20 | 102.18 | 102.17 | 101.97 | 1,020,938 | +0.44(+0.43%) |
Mar 27, 2024 | 100.79 | 101.60 | 100.32 | 101.53 | 1,096,471 | +1.21(+1.20%) |
Mar 26, 2024 | 99.74 | 100.73 | 99.54 | 100.32 | 961,626 | +1.17(+1.18%) |
Mar 25, 2024 | 99.57 | 100.64 | 98.83 | 99.15 | 1,241,309 | -0.48(-0.48%) |
Mar 22, 2024 | 100.36 | 100.36 | 99.33 | 99.63 | 901,960 | -0.07(-0.07%) |
Mar 21, 2024 | 100.49 | 101.59 | 99.66 | 99.70 | 1,160,208 | -0.12(-0.12%) |
Mar 20, 2024 | 99.42 | 100.08 | 98.62 | 99.82 | 1,141,382 | +0.33(+0.33%) |
Mar 19, 2024 | 98.75 | 99.56 | 98.02 | 99.49 | 1,447,898 | +0.91(+0.92%) |
Mar 18, 2024 | 98.91 | 99.76 | 98.55 | 98.59 | 1,532,799 | -0.25(-0.25%) |
Mar 15, 2024 | 99.64 | 101.05 | 98.43 | 98.83 | 4,417,191 | -1.91(-1.89%) |
Mar 14, 2024 | 102.62 | 102.62 | 99.90 | 100.74 | 1,887,588 | -1.33(-1.30%) |
Mar 13, 2024 | 102.13 | 103.50 | 102.13 | 102.07 | 1,141,374 | -0.71(-0.69%) |
Mar 12, 2024 | 103.94 | 104.36 | 102.62 | 102.78 | 1,440,502 | -0.19(-0.18%) |
Mar 11, 2024 | 100.42 | 103.69 | 100.42 | 102.96 | 1,949,417 | +2.79(+2.79%) |
Mar 08, 2024 | 100.33 | 101.79 | 99.76 | 100.17 | 1,161,384 | -0.68(-0.67%) |
Mar 07, 2024 | 98.90 | 101.30 | 98.90 | 100.85 | 1,777,579 | +1.97(+1.99%) |
Mar 06, 2024 | 100.12 | 100.58 | 98.81 | 98.88 | 1,128,339 | -0.63(-0.63%) |
Mar 05, 2024 | 98.98 | 100.33 | 97.85 | 99.51 | 1,383,073 | +0.04(+0.04%) |
Mar 04, 2024 | 100.67 | 100.89 | 99.41 | 99.47 | 1,879,186 | -1.48(-1.46%) |
Mar 01, 2024 | 102.73 | 102.84 | 98.94 | 100.95 | 3,770,875 | -3.98(-3.79%) |
Feb 29, 2024 | 103.66 | 105.08 | 102.80 | 104.93 | 2,246,052 | +2.33(+2.27%) |
Feb 28, 2024 | 101.59 | 102.87 | 101.36 | 102.59 | 1,330,935 | +0.17(+0.16%) |
Feb 27, 2024 | 104.22 | 104.42 | 101.75 | 102.43 | 1,539,845 | -0.55(-0.53%) |
Feb 26, 2024 | 104.23 | 104.72 | 102.67 | 102.97 | 1,179,779 | -0.92(-0.88%) |
Feb 23, 2024 | 102.39 | 104.32 | 102.17 | 103.89 | 1,519,610 | +1.74(+1.70%) |
Feb 22, 2024 | 102.29 | 102.75 | 101.66 | 102.16 | 1,022,957 | +0.04(+0.04%) |
Feb 21, 2024 | 102.77 | 103.50 | 101.12 | 102.12 | 1,219,775 | -0.85(-0.82%) |
Feb 20, 2024 | 104.15 | 104.19 | 100.09 | 102.96 | 2,492,325 | -1.89(-1.81%) |
Feb 16, 2024 | 104.73 | 106.03 | 104.23 | 104.86 | 1,258,432 | -0.35(-0.33%) |
Feb 15, 2024 | 104.76 | 105.32 | 104.21 | 105.21 | 1,384,082 | +0.52(+0.49%) |
Feb 14, 2024 | 104.68 | 105.34 | 103.68 | 104.69 | 1,543,014 | +1.00(+0.97%) |
Feb 13, 2024 | 103.16 | 104.44 | 102.17 | 103.69 | 1,732,320 | -1.51(-1.44%) |
Feb 12, 2024 | 105.08 | 105.62 | 104.00 | 105.20 | 1,874,544 | +0.12(+0.11%) |
Feb 09, 2024 | 105.97 | 106.36 | 103.75 | 105.08 | 2,504,397 | -0.51(-0.48%) |
Feb 08, 2024 | 103.75 | 108.22 | 103.41 | 105.59 | 6,583,347 | +6.25(+6.29%) |
Feb 07, 2024 | 100.10 | 100.57 | 98.67 | 99.34 | 3,627,788 | -0.23(-0.23%) |
Feb 06, 2024 | 98.11 | 99.86 | 97.53 | 99.57 | 2,496,349 | +2.56(+2.64%) |
Feb 05, 2024 | 96.21 | 97.72 | 95.30 | 97.01 | 1,554,577 | +0.52(+0.54%) |
Feb 02, 2024 | 96.11 | 97.05 | 95.34 | 96.49 | 1,231,404 | -0.32(-0.33%) |
Feb 01, 2024 | 95.78 | 98.01 | 95.56 | 96.81 | 1,945,705 | +2.85(+3.03%) |
Jan 31, 2024 | 94.08 | 95.64 | 92.90 | 93.96 | 1,590,082 | -0.56(-0.59%) |
Jan 30, 2024 | 95.59 | 95.70 | 94.03 | 94.52 | 1,393,324 | -2.06(-2.13%) |
Jan 29, 2024 | 96.18 | 96.85 | 94.89 | 96.58 | 1,268,056 | +0.33(+0.34%) |
Jan 26, 2024 | 95.66 | 96.43 | 94.81 | 96.25 | 1,472,665 | +0.32(+0.33%) |
Jan 25, 2024 | 95.67 | 96.49 | 94.30 | 95.93 | 2,580,899 | +2.11(+2.25%) |
Jan 24, 2024 | 94.10 | 95.51 | 93.66 | 93.82 | 2,328,248 | +1.17(+1.27%) |
Jan 23, 2024 | 92.55 | 93.57 | 91.84 | 92.65 | 1,351,686 | +1.03(+1.13%) |
Jan 22, 2024 | 93.54 | 93.54 | 91.55 | 91.62 | 2,259,364 | -2.15(-2.29%) |
Jan 19, 2024 | 93.81 | 93.81 | 91.41 | 93.77 | 2,060,875 | +0.13(+0.14%) |
Jan 18, 2024 | 91.25 | 93.67 | 91.19 | 93.64 | 2,204,079 | +2.93(+3.23%) |
Jan 17, 2024 | 91.99 | 92.28 | 89.97 | 90.71 | 2,599,801 | -3.38(-3.60%) |
Jan 16, 2024 | 92.96 | 94.41 | 92.64 | 94.09 | 1,459,548 | +0.45(+0.48%) |
Jan 12, 2024 | 93.41 | 95.88 | 93.41 | 93.65 | 1,924,711 | +0.21(+0.22%) |
Jan 11, 2024 | 93.19 | 93.76 | 91.20 | 93.44 | 1,879,854 | +0.27(+0.29%) |
Jan 10, 2024 | 94.45 | 94.53 | 92.85 | 93.17 | 1,691,177 | -1.62(-1.71%) |
Jan 09, 2024 | 95.26 | 96.03 | 94.38 | 94.79 | 1,812,222 | -1.78(-1.84%) |
Jan 08, 2024 | 94.94 | 97.16 | 94.07 | 96.57 | 1,448,510 | +1.39(+1.46%) |
Jan 05, 2024 | 93.54 | 96.05 | 93.20 | 95.18 | 2,547,598 | +1.43(+1.53%) |
Jan 04, 2024 | 93.22 | 94.33 | 92.68 | 93.75 | 1,702,451 | +0.18(+0.19%) |
Jan 03, 2024 | 93.23 | 95.05 | 91.88 | 93.57 | 2,380,459 | -0.57(-0.60%) |