Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2023 | 62.14 | 64.31 | 62.10 | 64.16 | 68,827 | +1.68(+2.69%) |
Nov 30, 2023 | 62.19 | 62.71 | 60.92 | 62.48 | 105,747 | +0.29(+0.47%) |
Nov 29, 2023 | 62.76 | 63.92 | 61.34 | 62.19 | 71,690 | -0.23(-0.37%) |
Nov 28, 2023 | 61.96 | 63.36 | 61.70 | 62.42 | 69,825 | +0.31(+0.50%) |
Nov 27, 2023 | 63.04 | 63.04 | 61.20 | 62.11 | 85,063 | -0.73(-1.16%) |
Nov 24, 2023 | 62.74 | 63.18 | 61.38 | 62.84 | 50,071 | +0.39(+0.62%) |
Nov 22, 2023 | 61.90 | 63.56 | 61.43 | 62.45 | 122,252 | +0.48(+0.77%) |
Nov 21, 2023 | 61.75 | 62.91 | 61.40 | 61.97 | 84,609 | -0.10(-0.16%) |
Nov 20, 2023 | 64.57 | 65.44 | 60.99 | 62.07 | 121,344 | -2.38(-3.69%) |
Nov 17, 2023 | 61.96 | 65.39 | 61.95 | 64.45 | 229,280 | +3.08(+5.02%) |
Nov 16, 2023 | 59.11 | 61.46 | 58.03 | 61.37 | 120,002 | +2.55(+4.34%) |
Nov 15, 2023 | 58.00 | 60.94 | 57.61 | 58.82 | 113,777 | +1.52(+2.65%) |
Nov 14, 2023 | 55.12 | 57.70 | 53.79 | 57.30 | 163,245 | +4.59(+8.71%) |
Nov 13, 2023 | 51.20 | 53.20 | 51.02 | 52.71 | 151,434 | +0.45(+0.86%) |
Nov 10, 2023 | 56.36 | 56.74 | 51.79 | 52.26 | 272,557 | -4.10(-7.27%) |
Nov 09, 2023 | 55.00 | 57.85 | 53.74 | 56.36 | 485,909 | -6.64(-10.54%) |
Nov 08, 2023 | 63.85 | 64.57 | 61.34 | 63.00 | 145,989 | -0.01(-0.02%) |
Nov 07, 2023 | 63.69 | 65.23 | 62.57 | 63.01 | 77,337 | -0.45(-0.71%) |
Nov 06, 2023 | 66.18 | 69.36 | 62.72 | 63.46 | 151,358 | -2.72(-4.11%) |
Nov 03, 2023 | 61.00 | 66.72 | 60.76 | 66.18 | 253,802 | +6.48(+10.85%) |
Nov 02, 2023 | 57.70 | 60.78 | 57.50 | 59.70 | 151,888 | +3.01(+5.31%) |
Nov 01, 2023 | 56.75 | 57.47 | 55.00 | 56.69 | 94,084 | -0.45(-0.79%) |
Oct 31, 2023 | 57.25 | 59.03 | 56.50 | 57.14 | 133,565 | -0.11(-0.19%) |
Oct 30, 2023 | 62.86 | 62.91 | 56.81 | 57.25 | 220,109 | -4.61(-7.45%) |
Oct 27, 2023 | 64.77 | 65.11 | 61.86 | 61.86 | 117,098 | -2.91(-4.49%) |
Oct 26, 2023 | 65.19 | 66.36 | 64.52 | 64.77 | 65,037 | +0.06(+0.09%) |
Oct 25, 2023 | 65.42 | 66.73 | 63.96 | 64.71 | 77,366 | -1.19(-1.81%) |
Oct 24, 2023 | 67.60 | 68.41 | 64.81 | 65.90 | 124,125 | -0.76(-1.14%) |
Oct 23, 2023 | 63.98 | 67.09 | 63.30 | 66.66 | 76,602 | +1.68(+2.59%) |
Oct 20, 2023 | 64.67 | 66.38 | 63.77 | 64.98 | 83,991 | +0.29(+0.45%) |
Oct 19, 2023 | 64.14 | 65.76 | 63.51 | 64.69 | 45,985 | +0.95(+1.49%) |
Oct 18, 2023 | 63.90 | 63.90 | 62.68 | 63.74 | 83,731 | -0.66(-1.02%) |
Oct 17, 2023 | 62.81 | 66.09 | 61.74 | 64.40 | 94,271 | +0.88(+1.39%) |
Oct 16, 2023 | 62.50 | 64.18 | 62.81 | 63.52 | 90,611 | +2.13(+3.47%) |
Oct 13, 2023 | 63.89 | 64.22 | 60.25 | 61.39 | 218,275 | -3.32(-5.13%) |
Oct 12, 2023 | 71.09 | 71.09 | 64.33 | 64.71 | 109,118 | -6.31(-8.88%) |
Oct 11, 2023 | 71.65 | 71.68 | 70.00 | 71.02 | 71,678 | -0.38(-0.53%) |
Oct 10, 2023 | 70.00 | 72.72 | 70.00 | 71.40 | 109,451 | +1.65(+2.37%) |
Oct 09, 2023 | 68.29 | 70.02 | 67.25 | 69.75 | 84,783 | +0.40(+0.58%) |
Oct 06, 2023 | 67.00 | 73.45 | 66.73 | 69.35 | 210,279 | +2.15(+3.20%) |
Oct 05, 2023 | 66.50 | 67.82 | 65.88 | 67.20 | 88,839 | +0.69(+1.04%) |
Oct 04, 2023 | 64.00 | 67.00 | 63.30 | 66.51 | 117,400 | +2.48(+3.87%) |
Oct 03, 2023 | 65.50 | 66.21 | 63.83 | 64.03 | 127,562 | -1.58(-2.41%) |
Oct 02, 2023 | 66.13 | 67.96 | 65.03 | 65.61 | 125,567 | -0.51(-0.77%) |
Sep 29, 2023 | 67.38 | 68.55 | 65.46 | 66.12 | 117,831 | -0.27(-0.41%) |
Sep 28, 2023 | 65.67 | 67.42 | 64.16 | 66.39 | 187,302 | +0.70(+1.07%) |
Sep 27, 2023 | 67.15 | 68.33 | 65.22 | 65.69 | 175,149 | -1.03(-1.54%) |
Sep 26, 2023 | 68.70 | 69.56 | 66.44 | 66.72 | 128,060 | -2.31(-3.35%) |
Sep 25, 2023 | 67.81 | 69.71 | 68.38 | 69.03 | 133,451 | +0.34(+0.49%) |
Sep 22, 2023 | 70.08 | 70.08 | 68.12 | 68.69 | 72,591 | -0.80(-1.15%) |
Sep 21, 2023 | 69.94 | 70.45 | 68.59 | 69.49 | 114,470 | -0.82(-1.17%) |
Sep 20, 2023 | 76.00 | 76.64 | 68.57 | 70.31 | 167,111 | -5.40(-7.13%) |
Sep 19, 2023 | 73.55 | 76.45 | 73.52 | 75.71 | 124,297 | +1.91(+2.59%) |
Sep 18, 2023 | 75.63 | 76.01 | 73.60 | 73.80 | 128,548 | -2.95(-3.84%) |
Sep 15, 2023 | 79.85 | 80.05 | 75.71 | 76.75 | 160,985 | -3.03(-3.80%) |
Sep 14, 2023 | 78.20 | 79.97 | 77.57 | 79.78 | 116,063 | +2.24(+2.89%) |
Sep 13, 2023 | 78.33 | 79.39 | 77.46 | 77.54 | 87,078 | -0.89(-1.13%) |
Sep 12, 2023 | 78.88 | 80.77 | 78.32 | 78.43 | 87,845 | -0.47(-0.60%) |
Sep 11, 2023 | 82.65 | 83.20 | 78.05 | 78.90 | 120,338 | -2.81(-3.44%) |
Sep 08, 2023 | 81.63 | 84.61 | 81.59 | 81.71 | 91,618 | +0.73(+0.90%) |
Sep 07, 2023 | 81.37 | 81.79 | 80.11 | 80.98 | 94,929 | -1.47(-1.78%) |
Sep 06, 2023 | 83.45 | 83.52 | 81.43 | 82.45 | 60,252 | -1.02(-1.22%) |
Sep 05, 2023 | 86.24 | 86.49 | 83.12 | 83.47 | 90,523 | -3.19(-3.68%) |