Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 99.98 | 101.44 | 99.92 | 100.53 | 3,489,599 | -0.37(-0.37%) |
Jun 14, 2024 | 100.50 | 101.42 | 99.31 | 100.90 | 2,685,145 | -0.64(-0.63%) |
Jun 13, 2024 | 102.02 | 102.80 | 100.74 | 101.54 | 5,034,418 | +0.33(+0.33%) |
Jun 12, 2024 | 102.62 | 103.68 | 100.76 | 101.21 | 3,704,718 | -0.11(-0.11%) |
Jun 11, 2024 | 100.10 | 101.47 | 99.22 | 101.32 | 2,831,628 | +0.66(+0.66%) |
Jun 10, 2024 | 100.43 | 101.84 | 100.28 | 100.66 | 3,507,527 | -0.20(-0.20%) |
Jun 07, 2024 | 99.51 | 101.96 | 98.40 | 100.86 | 5,636,678 | +2.64(+2.69%) |
Jun 06, 2024 | 98.80 | 99.55 | 98.16 | 98.22 | 2,509,787 | -0.84(-0.85%) |
Jun 05, 2024 | 98.82 | 99.65 | 97.87 | 99.06 | 3,115,316 | +0.45(+0.46%) |
Jun 04, 2024 | 99.00 | 99.40 | 97.68 | 98.61 | 4,988,050 | -1.15(-1.15%) |
Jun 03, 2024 | 100.37 | 100.79 | 98.97 | 99.76 | 4,508,112 | -0.38(-0.38%) |
May 31, 2024 | 98.06 | 100.25 | 97.42 | 100.14 | 21,755,870 | +1.94(+1.98%) |
May 30, 2024 | 97.69 | 98.21 | 96.89 | 98.20 | 4,520,440 | +0.64(+0.66%) |
May 29, 2024 | 97.80 | 97.90 | 96.76 | 97.56 | 4,825,933 | -1.12(-1.13%) |
May 28, 2024 | 99.56 | 100.11 | 97.82 | 98.68 | 4,361,641 | -0.99(-0.99%) |
May 24, 2024 | 99.81 | 100.52 | 99.34 | 99.67 | 2,602,228 | +0.16(+0.16%) |
May 23, 2024 | 100.42 | 100.52 | 98.91 | 99.51 | 3,845,361 | -1.28(-1.27%) |
May 22, 2024 | 101.93 | 102.40 | 100.25 | 100.79 | 3,834,209 | -1.64(-1.60%) |
May 21, 2024 | 104.17 | 104.32 | 101.94 | 102.43 | 4,634,878 | -2.05(-1.97%) |
May 20, 2024 | 104.49 | 105.31 | 103.91 | 104.48 | 3,990,076 | -0.05(-0.05%) |
May 17, 2024 | 104.48 | 104.99 | 103.96 | 104.53 | 5,433,994 | +0.40(+0.38%) |
May 16, 2024 | 101.02 | 104.49 | 100.89 | 104.14 | 8,442,249 | +3.59(+3.58%) |
May 15, 2024 | 99.50 | 100.97 | 99.46 | 100.54 | 4,232,278 | +1.15(+1.16%) |
May 14, 2024 | 99.24 | 100.50 | 99.11 | 99.39 | 2,993,010 | +0.45(+0.45%) |
May 13, 2024 | 98.32 | 101.04 | 98.32 | 98.94 | 5,617,428 | +0.70(+0.71%) |
May 10, 2024 | 97.87 | 98.97 | 97.49 | 98.25 | 4,186,807 | +1.59(+1.64%) |
May 09, 2024 | 95.43 | 96.70 | 95.24 | 96.66 | 2,601,853 | +0.97(+1.02%) |
May 08, 2024 | 94.73 | 95.77 | 94.35 | 95.69 | 3,514,070 | +0.80(+0.85%) |
May 07, 2024 | 95.92 | 96.51 | 94.86 | 94.88 | 4,439,568 | -1.04(-1.09%) |
May 06, 2024 | 96.42 | 97.08 | 95.87 | 95.92 | 4,359,115 | -0.56(-0.58%) |
May 03, 2024 | 96.91 | 97.51 | 96.17 | 96.48 | 4,852,183 | +0.34(+0.35%) |
May 02, 2024 | 97.28 | 97.72 | 95.98 | 96.14 | 6,359,515 | -1.62(-1.66%) |
May 01, 2024 | 97.42 | 99.01 | 96.61 | 97.76 | 11,139,784 | +1.92(+2.00%) |
Apr 30, 2024 | 95.07 | 97.17 | 93.13 | 95.84 | 16,847,202 | +4.32(+4.72%) |
Apr 29, 2024 | 90.93 | 91.98 | 90.93 | 91.52 | 4,989,682 | +0.33(+0.36%) |
Apr 26, 2024 | 90.87 | 91.55 | 90.45 | 91.20 | 4,552,301 | +0.42(+0.46%) |
Apr 25, 2024 | 90.96 | 91.37 | 90.02 | 90.78 | 2,975,008 | -0.61(-0.66%) |
Apr 24, 2024 | 91.95 | 92.59 | 90.79 | 91.39 | 3,838,904 | -0.97(-1.05%) |
Apr 23, 2024 | 92.34 | 93.39 | 92.14 | 92.36 | 3,756,024 | +0.38(+0.41%) |
Apr 22, 2024 | 91.90 | 92.07 | 91.07 | 91.98 | 3,013,543 | +0.35(+0.38%) |
Apr 19, 2024 | 90.61 | 91.76 | 90.47 | 91.63 | 3,613,444 | +0.78(+0.86%) |
Apr 18, 2024 | 90.77 | 91.79 | 90.24 | 90.85 | 3,089,952 | +0.52(+0.57%) |
Apr 17, 2024 | 91.10 | 91.44 | 89.71 | 90.33 | 3,445,274 | -0.09(-0.10%) |
Apr 16, 2024 | 90.31 | 90.70 | 89.55 | 90.42 | 3,058,067 | -0.25(-0.27%) |
Apr 15, 2024 | 91.35 | 92.14 | 90.12 | 90.67 | 3,700,435 | -0.01(-0.01%) |
Apr 12, 2024 | 92.12 | 92.17 | 90.52 | 90.68 | 3,615,793 | -1.86(-2.01%) |
Apr 11, 2024 | 92.20 | 92.91 | 91.84 | 92.54 | 3,014,426 | +0.55(+0.59%) |
Apr 10, 2024 | 91.15 | 92.07 | 89.95 | 91.99 | 3,518,710 | +0.02(+0.02%) |
Apr 09, 2024 | 91.46 | 92.56 | 91.37 | 91.97 | 4,266,285 | +0.68(+0.74%) |
Apr 08, 2024 | 90.57 | 92.25 | 90.57 | 91.30 | 3,732,224 | +0.89(+0.99%) |
Apr 05, 2024 | 89.81 | 90.79 | 88.92 | 90.40 | 3,538,414 | +0.49(+0.54%) |
Apr 04, 2024 | 93.84 | 95.01 | 89.61 | 89.92 | 5,904,665 | -2.63(-2.84%) |
Apr 03, 2024 | 92.70 | 94.05 | 91.86 | 92.55 | 6,101,663 | +0.35(+0.38%) |
Apr 02, 2024 | 92.46 | 93.77 | 91.27 | 92.20 | 8,972,762 | -1.17(-1.25%) |
Apr 01, 2024 | 90.42 | 93.69 | 87.62 | 93.37 | 13,091,508 | -11.97(-11.36%) |
Mar 28, 2024 | 103.89 | 105.53 | 105.46 | 105.34 | 4,416,571 | +1.47(+1.41%) |
Mar 27, 2024 | 102.29 | 104.04 | 102.28 | 103.87 | 3,907,432 | +1.95(+1.91%) |
Mar 26, 2024 | 103.34 | 103.95 | 101.69 | 101.92 | 6,128,977 | -2.20(-2.11%) |
Mar 25, 2024 | 105.17 | 106.07 | 104.06 | 104.12 | 5,623,955 | -1.93(-1.82%) |
Mar 22, 2024 | 106.86 | 107.37 | 106.01 | 106.04 | 4,480,151 | -1.08(-1.01%) |
Mar 21, 2024 | 107.45 | 108.44 | 107.05 | 107.13 | 6,638,668 | -0.24(-0.22%) |
Mar 20, 2024 | 104.27 | 108.35 | 103.72 | 107.36 | 7,063,687 | +2.77(+2.65%) |
Mar 19, 2024 | 105.06 | 106.26 | 103.83 | 104.59 | 5,882,998 | +0.52(+0.50%) |
Mar 18, 2024 | 103.81 | 105.56 | 103.70 | 104.08 | 5,575,555 | -0.20(-0.19%) |
Mar 15, 2024 | 102.29 | 107.06 | 102.07 | 104.28 | 27,043,226 | +1.87(+1.82%) |
Mar 14, 2024 | 102.65 | 103.82 | 101.53 | 102.41 | 6,974,409 | -0.94(-0.91%) |
Mar 13, 2024 | 99.03 | 103.37 | 98.52 | 103.35 | 10,889,603 | +5.31(+5.42%) |
Mar 12, 2024 | 99.51 | 100.15 | 96.48 | 98.04 | 14,088,976 | +4.64(+4.97%) |
Mar 11, 2024 | 93.33 | 93.80 | 92.81 | 93.40 | 3,541,293 | +0.15(+0.16%) |
Mar 08, 2024 | 92.85 | 94.09 | 92.54 | 93.25 | 4,147,224 | +1.27(+1.38%) |
Mar 07, 2024 | 92.41 | 92.66 | 91.47 | 91.98 | 3,157,832 | +0.10(+0.11%) |
Mar 06, 2024 | 92.85 | 93.04 | 91.30 | 91.88 | 3,022,029 | -0.17(-0.18%) |
Mar 05, 2024 | 91.04 | 92.75 | 90.99 | 92.05 | 4,420,626 | +1.24(+1.37%) |
Mar 04, 2024 | 90.47 | 91.22 | 89.85 | 90.81 | 5,620,230 | -0.42(-0.46%) |
Mar 01, 2024 | 91.41 | 91.41 | 90.26 | 91.23 | 3,421,671 | -0.26(-0.28%) |
Feb 29, 2024 | 91.37 | 91.65 | 90.73 | 91.48 | 5,193,541 | +0.66(+0.72%) |
Feb 28, 2024 | 91.37 | 91.99 | 90.78 | 90.83 | 2,980,964 | -0.83(-0.91%) |
Feb 27, 2024 | 91.37 | 91.71 | 90.85 | 91.66 | 2,304,649 | +0.48(+0.52%) |
Feb 26, 2024 | 91.54 | 91.86 | 90.81 | 91.19 | 3,295,434 | -0.75(-0.82%) |
Feb 23, 2024 | 91.75 | 92.30 | 91.28 | 91.94 | 3,177,806 | +0.35(+0.38%) |
Feb 22, 2024 | 90.93 | 91.78 | 90.51 | 91.59 | 4,280,205 | +0.52(+0.57%) |
Feb 21, 2024 | 91.00 | 91.34 | 90.35 | 91.08 | 3,419,779 | -0.11(-0.12%) |
Feb 20, 2024 | 90.47 | 91.85 | 89.90 | 91.19 | 4,356,200 | +0.57(+0.62%) |
Feb 16, 2024 | 91.23 | 91.42 | 90.58 | 90.62 | 4,500,594 | -1.12(-1.22%) |
Feb 15, 2024 | 90.87 | 91.92 | 90.48 | 91.74 | 3,837,169 | +1.46(+1.62%) |
Feb 14, 2024 | 90.85 | 91.08 | 90.04 | 90.28 | 5,142,740 | -0.23(-0.26%) |
Feb 13, 2024 | 91.14 | 91.82 | 89.28 | 90.52 | 4,702,743 | -1.92(-2.08%) |
Feb 12, 2024 | 90.97 | 92.86 | 90.90 | 92.44 | 4,186,345 | +1.69(+1.86%) |
Feb 09, 2024 | 91.04 | 91.14 | 90.25 | 90.75 | 3,756,052 | -0.29(-0.32%) |
Feb 08, 2024 | 91.97 | 92.20 | 90.57 | 91.04 | 4,056,492 | -0.63(-0.68%) |
Feb 07, 2024 | 92.41 | 92.52 | 91.34 | 91.67 | 3,869,020 | +0.08(+0.09%) |
Feb 06, 2024 | 90.60 | 91.68 | 90.26 | 91.59 | 3,811,509 | +1.01(+1.11%) |
Feb 05, 2024 | 92.07 | 92.07 | 90.44 | 90.59 | 4,579,354 | -2.09(-2.26%) |
Feb 02, 2024 | 93.08 | 93.19 | 92.11 | 92.68 | 3,800,524 | -1.02(-1.08%) |
Feb 01, 2024 | 92.21 | 93.80 | 91.77 | 93.69 | 3,372,572 | +1.52(+1.65%) |
Jan 31, 2024 | 93.72 | 93.72 | 91.98 | 92.17 | 7,068,840 | -1.37(-1.46%) |
Jan 30, 2024 | 93.95 | 94.28 | 92.59 | 93.54 | 3,274,928 | -0.62(-0.65%) |
Jan 29, 2024 | 93.78 | 94.65 | 93.23 | 94.15 | 3,887,113 | +0.38(+0.41%) |
Jan 26, 2024 | 94.00 | 94.66 | 93.58 | 93.77 | 3,808,235 | +0.01(+0.01%) |
Jan 25, 2024 | 91.61 | 94.05 | 91.45 | 93.76 | 6,262,362 | +2.68(+2.94%) |
Jan 24, 2024 | 94.41 | 94.80 | 90.59 | 91.08 | 9,574,065 | -2.79(-2.98%) |
Jan 23, 2024 | 98.53 | 98.53 | 91.93 | 93.88 | 27,896,098 | -11.64(-11.03%) |
Jan 22, 2024 | 105.99 | 106.88 | 104.92 | 105.52 | 5,017,571 | +0.25(+0.24%) |
Jan 19, 2024 | 104.27 | 105.85 | 102.67 | 105.27 | 3,346,887 | +1.29(+1.24%) |
Jan 18, 2024 | 103.87 | 104.27 | 102.91 | 103.98 | 2,551,806 | +0.35(+0.34%) |
Jan 17, 2024 | 104.38 | 105.17 | 103.09 | 103.63 | 2,702,065 | -1.52(-1.45%) |
Jan 16, 2024 | 105.18 | 105.57 | 104.21 | 105.15 | 3,108,253 | -0.47(-0.44%) |
Jan 12, 2024 | 106.89 | 107.61 | 105.39 | 105.62 | 2,987,623 | -0.78(-0.73%) |
Jan 11, 2024 | 105.80 | 106.48 | 104.73 | 106.40 | 2,748,880 | +0.60(+0.57%) |
Jan 10, 2024 | 106.50 | 106.60 | 105.35 | 105.80 | 2,046,811 | -0.78(-0.73%) |
Jan 09, 2024 | 105.70 | 106.77 | 104.87 | 106.58 | 2,515,837 | +0.23(+0.22%) |
Jan 08, 2024 | 105.76 | 106.44 | 105.10 | 106.34 | 2,169,422 | +0.26(+0.25%) |
Jan 05, 2024 | 105.48 | 106.96 | 105.06 | 106.08 | 1,704,779 | +0.41(+0.39%) |
Jan 04, 2024 | 105.58 | 106.81 | 105.22 | 105.67 | 2,841,331 | +0.37(+0.35%) |
Jan 03, 2024 | 106.70 | 106.93 | 104.33 | 105.30 | 3,034,709 | -2.16(-2.01%) |
Jan 02, 2024 | 106.11 | 108.10 | 105.94 | 107.46 | 2,842,029 | +0.66(+0.62%) |
Dec 29, 2023 | 106.97 | 107.42 | 106.23 | 106.79 | 2,471,560 | -0.36(-0.34%) |
Dec 28, 2023 | 106.15 | 107.63 | 106.14 | 107.15 | 2,875,649 | +0.93(+0.87%) |
Dec 27, 2023 | 105.50 | 106.58 | 105.19 | 106.23 | 2,500,725 | +0.62(+0.58%) |
Dec 26, 2023 | 103.84 | 106.08 | 103.81 | 105.61 | 2,852,020 | +1.74(+1.67%) |
Dec 22, 2023 | 103.43 | 104.92 | 103.31 | 103.87 | 2,335,694 | +0.75(+0.73%) |
Dec 21, 2023 | 101.81 | 103.19 | 101.70 | 103.12 | 2,245,860 | +1.85(+1.82%) |
Dec 20, 2023 | 103.35 | 103.81 | 101.23 | 101.27 | 3,323,928 | -2.52(-2.43%) |
Dec 19, 2023 | 103.91 | 104.28 | 103.44 | 103.79 | 2,697,069 | +0.37(+0.36%) |
Dec 18, 2023 | 104.53 | 104.82 | 103.22 | 103.42 | 3,095,164 | -1.08(-1.04%) |
Dec 15, 2023 | 103.89 | 105.04 | 103.51 | 104.51 | 11,349,058 | -0.06(-0.06%) |
Dec 14, 2023 | 102.55 | 105.14 | 102.53 | 104.56 | 5,898,043 | +2.78(+2.74%) |
Dec 13, 2023 | 99.64 | 101.80 | 97.40 | 101.78 | 6,112,656 | +1.59(+1.59%) |
Dec 12, 2023 | 101.19 | 101.33 | 99.97 | 100.19 | 4,784,955 | -0.59(-0.58%) |
Dec 11, 2023 | 101.30 | 101.80 | 100.35 | 100.78 | 3,568,113 | -0.20(-0.20%) |
Dec 08, 2023 | 100.98 | 102.48 | 100.62 | 100.98 | 3,525,538 | +0.09(+0.09%) |
Dec 07, 2023 | 100.67 | 101.23 | 100.03 | 100.89 | 2,423,619 | +0.48(+0.48%) |
Dec 06, 2023 | 99.32 | 101.19 | 99.28 | 100.41 | 3,667,049 | +1.07(+1.08%) |
Dec 05, 2023 | 100.37 | 100.62 | 99.09 | 99.34 | 3,145,412 | -1.71(-1.69%) |
Dec 04, 2023 | 98.02 | 101.38 | 97.91 | 101.05 | 5,146,284 | +3.51(+3.60%) |
Dec 01, 2023 | 96.55 | 97.89 | 95.89 | 97.54 | 2,849,719 | +0.76(+0.79%) |
Nov 30, 2023 | 96.36 | 97.77 | 95.99 | 96.78 | 6,149,520 | +0.59(+0.61%) |
Nov 29, 2023 | 96.95 | 97.15 | 95.85 | 96.19 | 2,678,639 | -0.04(-0.04%) |
Nov 28, 2023 | 94.68 | 96.81 | 94.31 | 96.23 | 4,436,491 | +1.41(+1.48%) |
Nov 27, 2023 | 93.78 | 95.21 | 93.72 | 94.83 | 3,371,425 | +1.09(+1.17%) |
Nov 24, 2023 | 93.10 | 93.76 | 92.92 | 93.73 | 1,084,942 | +0.57(+0.61%) |
Nov 22, 2023 | 92.77 | 93.57 | 92.44 | 93.16 | 2,450,954 | +1.35(+1.47%) |
Nov 21, 2023 | 92.43 | 92.57 | 91.57 | 91.82 | 2,772,466 | -0.97(-1.04%) |
Nov 20, 2023 | 92.82 | 93.05 | 92.28 | 92.78 | 3,412,188 | -0.35(-0.38%) |
Nov 17, 2023 | 94.03 | 94.12 | 92.81 | 93.14 | 7,766,787 | -0.36(-0.39%) |
Nov 16, 2023 | 93.67 | 94.22 | 92.72 | 93.50 | 3,133,817 | +0.38(+0.41%) |
Nov 15, 2023 | 91.79 | 93.48 | 91.79 | 93.12 | 3,940,269 | +1.78(+1.95%) |
Nov 14, 2023 | 90.40 | 91.84 | 90.34 | 91.34 | 3,451,607 | +2.19(+2.46%) |
Nov 13, 2023 | 89.15 | 89.57 | 88.40 | 89.14 | 2,216,850 | -0.12(-0.13%) |
Nov 10, 2023 | 88.48 | 89.50 | 88.16 | 89.26 | 2,490,885 | +1.07(+1.21%) |
Nov 09, 2023 | 89.04 | 89.64 | 88.14 | 88.19 | 2,208,062 | -0.60(-0.67%) |
Nov 08, 2023 | 89.83 | 89.83 | 87.78 | 88.79 | 3,600,777 | -0.80(-0.89%) |
Nov 07, 2023 | 89.37 | 89.87 | 89.03 | 89.59 | 2,290,465 | -0.36(-0.40%) |
Nov 06, 2023 | 90.24 | 90.33 | 89.41 | 89.94 | 2,241,135 | -0.33(-0.36%) |
Nov 03, 2023 | 89.94 | 91.19 | 89.83 | 90.27 | 2,839,779 | +1.49(+1.68%) |
Nov 02, 2023 | 88.10 | 88.86 | 87.56 | 88.78 | 2,733,560 | +1.68(+1.93%) |
Nov 01, 2023 | 87.67 | 87.85 | 86.14 | 87.10 | 3,635,627 | -0.38(-0.43%) |
Oct 31, 2023 | 86.06 | 88.07 | 85.99 | 87.47 | 4,829,795 | +1.38(+1.60%) |
Oct 30, 2023 | 84.69 | 86.30 | 84.69 | 86.10 | 2,748,185 | +1.92(+2.29%) |
Oct 27, 2023 | 85.71 | 85.76 | 83.64 | 84.17 | 3,444,604 | -1.09(-1.27%) |
Oct 26, 2023 | 86.33 | 87.09 | 84.92 | 85.26 | 4,019,759 | -0.71(-0.83%) |
Oct 25, 2023 | 85.98 | 86.95 | 85.30 | 85.97 | 4,014,786 | -0.70(-0.81%) |
Oct 24, 2023 | 86.66 | 87.36 | 85.04 | 86.67 | 6,672,533 | +4.35(+5.28%) |
Oct 23, 2023 | 82.71 | 83.51 | 82.08 | 82.33 | 3,614,106 | -0.91(-1.10%) |
Oct 20, 2023 | 83.39 | 83.98 | 83.08 | 83.24 | 2,657,093 | -0.49(-0.59%) |
Oct 19, 2023 | 84.63 | 85.41 | 83.69 | 83.73 | 3,188,114 | -1.29(-1.52%) |
Oct 18, 2023 | 86.29 | 86.36 | 84.76 | 85.02 | 2,794,268 | -2.07(-2.37%) |
Oct 17, 2023 | 85.76 | 87.56 | 85.67 | 87.09 | 2,204,534 | +0.59(+0.68%) |
Oct 16, 2023 | 85.52 | 86.69 | 85.16 | 86.50 | 2,770,578 | +1.21(+1.42%) |
Oct 13, 2023 | 85.79 | 86.41 | 84.88 | 85.29 | 2,443,021 | -0.33(-0.38%) |
Oct 12, 2023 | 87.07 | 87.07 | 85.08 | 85.61 | 2,430,914 | -1.32(-1.52%) |
Oct 11, 2023 | 87.33 | 87.50 | 86.32 | 86.93 | 2,205,488 | -0.24(-0.28%) |
Oct 10, 2023 | 86.56 | 87.51 | 85.80 | 87.17 | 3,855,929 | +1.53(+1.79%) |
Oct 09, 2023 | 84.70 | 85.67 | 84.59 | 85.64 | 2,453,614 | +0.63(+0.74%) |
Oct 06, 2023 | 84.06 | 85.80 | 83.03 | 85.02 | 4,635,428 | +0.55(+0.65%) |
Oct 05, 2023 | 84.63 | 84.86 | 83.24 | 84.47 | 5,053,322 | -0.18(-0.22%) |
Oct 04, 2023 | 85.21 | 85.46 | 83.97 | 84.65 | 6,779,454 | -0.74(-0.87%) |
Oct 03, 2023 | 86.32 | 86.50 | 84.78 | 85.39 | 5,588,111 | -1.38(-1.59%) |