Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 105.86 | 107.80 | 105.86 | 107.58 | 182,510 | +1.68(+1.59%) |
May 17, 2024 | 107.30 | 107.30 | 104.77 | 105.90 | 167,389 | -1.43(-1.33%) |
May 16, 2024 | 106.47 | 107.91 | 106.19 | 107.33 | 164,463 | +0.76(+0.71%) |
May 15, 2024 | 108.24 | 108.24 | 105.35 | 106.57 | 178,144 | -0.96(-0.89%) |
May 14, 2024 | 111.25 | 111.25 | 107.23 | 107.53 | 187,376 | -1.51(-1.38%) |
May 13, 2024 | 110.41 | 111.46 | 108.81 | 109.04 | 130,546 | -0.20(-0.18%) |
May 10, 2024 | 110.27 | 110.27 | 108.66 | 109.24 | 104,031 | -0.84(-0.76%) |
May 09, 2024 | 107.27 | 110.20 | 106.75 | 110.08 | 119,617 | +3.35(+3.14%) |
May 08, 2024 | 106.62 | 108.33 | 106.58 | 106.73 | 152,404 | -0.89(-0.83%) |
May 07, 2024 | 108.88 | 110.52 | 107.59 | 107.62 | 182,755 | -1.13(-1.04%) |
May 06, 2024 | 109.81 | 110.16 | 108.58 | 108.75 | 176,938 | -0.07(-0.06%) |
May 03, 2024 | 110.70 | 110.73 | 108.02 | 108.82 | 132,736 | -0.02(-0.02%) |
May 02, 2024 | 109.27 | 109.68 | 107.71 | 108.84 | 174,551 | +1.23(+1.14%) |
May 01, 2024 | 108.12 | 108.83 | 105.61 | 107.61 | 177,637 | -0.17(-0.16%) |
Apr 30, 2024 | 108.81 | 110.60 | 107.56 | 107.78 | 237,384 | -2.16(-1.96%) |
Apr 29, 2024 | 107.70 | 110.83 | 106.71 | 109.94 | 302,145 | +3.23(+3.03%) |
Apr 26, 2024 | 106.21 | 108.07 | 106.20 | 106.71 | 165,107 | +0.96(+0.91%) |
Apr 25, 2024 | 105.89 | 106.50 | 104.30 | 105.75 | 179,728 | -1.50(-1.40%) |
Apr 24, 2024 | 107.36 | 108.50 | 106.18 | 107.25 | 163,089 | -0.52(-0.48%) |
Apr 23, 2024 | 103.76 | 108.43 | 103.76 | 107.77 | 234,728 | +3.92(+3.77%) |
Apr 22, 2024 | 105.06 | 106.20 | 103.81 | 103.85 | 220,151 | -0.87(-0.83%) |
Apr 19, 2024 | 102.55 | 105.39 | 102.55 | 104.72 | 223,099 | +1.60(+1.55%) |
Apr 18, 2024 | 102.35 | 104.64 | 101.96 | 103.12 | 189,288 | +1.37(+1.35%) |
Apr 17, 2024 | 103.38 | 104.32 | 101.49 | 101.75 | 231,247 | -0.59(-0.57%) |
Apr 16, 2024 | 101.03 | 102.53 | 100.65 | 102.34 | 229,463 | +0.49(+0.48%) |
Apr 15, 2024 | 104.88 | 104.88 | 100.97 | 101.85 | 336,856 | -2.51(-2.41%) |
Apr 12, 2024 | 107.00 | 108.06 | 104.35 | 104.36 | 308,214 | -3.99(-3.69%) |
Apr 11, 2024 | 107.20 | 108.46 | 106.65 | 108.36 | 174,885 | +1.63(+1.53%) |
Apr 10, 2024 | 107.03 | 108.04 | 105.78 | 106.73 | 224,860 | -2.60(-2.38%) |
Apr 09, 2024 | 108.55 | 109.42 | 107.20 | 109.33 | 179,495 | +1.56(+1.45%) |
Apr 08, 2024 | 104.69 | 107.87 | 104.38 | 107.77 | 324,272 | +2.90(+2.77%) |
Apr 05, 2024 | 103.81 | 105.31 | 103.07 | 104.87 | 393,438 | +0.78(+0.75%) |
Apr 04, 2024 | 105.48 | 105.48 | 103.68 | 104.08 | 236,486 | +0.15(+0.14%) |
Apr 03, 2024 | 104.31 | 105.03 | 103.14 | 103.94 | 285,094 | -0.91(-0.87%) |
Apr 02, 2024 | 106.22 | 108.51 | 103.87 | 104.85 | 458,445 | -2.72(-2.53%) |
Apr 01, 2024 | 100.29 | 109.22 | 99.27 | 107.57 | 840,599 | -4.09(-3.67%) |
Mar 28, 2024 | 111.92 | 111.29 | 110.84 | 111.67 | 310,297 | -0.07(-0.06%) |
Mar 27, 2024 | 108.62 | 111.97 | 108.62 | 111.73 | 256,287 | +4.32(+4.02%) |
Mar 26, 2024 | 109.06 | 109.52 | 107.33 | 107.41 | 193,725 | -1.44(-1.32%) |
Mar 25, 2024 | 109.63 | 111.26 | 108.78 | 108.85 | 200,545 | -0.17(-0.16%) |
Mar 22, 2024 | 110.42 | 110.53 | 108.56 | 109.02 | 176,216 | -2.02(-1.82%) |
Mar 21, 2024 | 109.89 | 111.22 | 108.68 | 111.04 | 172,351 | +1.23(+1.12%) |
Mar 20, 2024 | 106.05 | 110.36 | 105.78 | 109.81 | 256,601 | +3.88(+3.66%) |
Mar 19, 2024 | 102.75 | 106.21 | 102.75 | 105.93 | 187,629 | +3.03(+2.94%) |
Mar 18, 2024 | 104.65 | 105.47 | 101.88 | 102.90 | 196,320 | -2.48(-2.36%) |
Mar 15, 2024 | 104.06 | 106.07 | 104.06 | 105.39 | 818,368 | +1.27(+1.22%) |
Mar 14, 2024 | 106.04 | 106.34 | 103.40 | 104.11 | 187,596 | -1.62(-1.53%) |
Mar 13, 2024 | 105.22 | 106.62 | 104.82 | 105.73 | 170,492 | +0.14(+0.13%) |
Mar 12, 2024 | 104.87 | 106.30 | 104.11 | 105.59 | 173,569 | +1.36(+1.31%) |
Mar 11, 2024 | 104.77 | 105.40 | 103.70 | 104.23 | 187,598 | -0.80(-0.77%) |
Mar 08, 2024 | 105.26 | 107.40 | 104.75 | 105.04 | 286,869 | +1.12(+1.08%) |
Mar 07, 2024 | 103.66 | 104.74 | 102.56 | 103.92 | 250,986 | +0.45(+0.43%) |
Mar 06, 2024 | 99.68 | 103.65 | 99.16 | 103.47 | 415,722 | +6.69(+6.91%) |
Mar 05, 2024 | 96.43 | 97.85 | 96.25 | 96.78 | 154,231 | +0.01(+0.01%) |
Mar 04, 2024 | 101.03 | 101.03 | 95.64 | 96.77 | 242,850 | -4.50(-4.44%) |
Mar 01, 2024 | 101.09 | 101.91 | 99.84 | 101.27 | 127,560 | +0.55(+0.54%) |
Feb 29, 2024 | 101.00 | 101.06 | 99.44 | 100.73 | 156,590 | +0.56(+0.56%) |
Feb 28, 2024 | 101.42 | 101.45 | 99.25 | 100.17 | 92,143 | -2.47(-2.41%) |
Feb 27, 2024 | 101.51 | 103.55 | 101.51 | 102.64 | 172,401 | +2.04(+2.02%) |
Feb 26, 2024 | 99.35 | 101.11 | 99.08 | 100.61 | 98,317 | +1.24(+1.25%) |
Feb 23, 2024 | 99.31 | 100.15 | 98.28 | 99.37 | 121,155 | +0.50(+0.50%) |
Feb 22, 2024 | 98.85 | 99.10 | 98.31 | 98.87 | 148,173 | +0.25(+0.25%) |
Feb 21, 2024 | 99.01 | 99.99 | 97.87 | 98.62 | 154,882 | -0.34(-0.34%) |
Feb 20, 2024 | 98.03 | 99.00 | 97.56 | 98.96 | 112,728 | -0.02(-0.02%) |
Feb 16, 2024 | 98.03 | 99.45 | 97.84 | 98.98 | 114,101 | +0.01(+0.01%) |
Feb 15, 2024 | 99.58 | 100.00 | 98.52 | 98.97 | 153,321 | +0.65(+0.66%) |
Feb 14, 2024 | 96.63 | 98.60 | 95.21 | 98.32 | 113,726 | +3.13(+3.29%) |
Feb 13, 2024 | 96.30 | 97.00 | 94.75 | 95.19 | 134,321 | -4.70(-4.70%) |
Feb 12, 2024 | 97.70 | 101.18 | 97.70 | 99.89 | 148,100 | +2.30(+2.36%) |
Feb 09, 2024 | 96.00 | 98.09 | 95.42 | 97.59 | 118,540 | +1.57(+1.63%) |
Feb 08, 2024 | 94.27 | 96.12 | 94.14 | 96.02 | 143,188 | +2.10(+2.23%) |
Feb 07, 2024 | 94.34 | 94.43 | 92.83 | 93.92 | 89,974 | -0.67(-0.70%) |
Feb 06, 2024 | 94.86 | 96.09 | 94.38 | 94.59 | 85,664 | -0.66(-0.69%) |
Feb 05, 2024 | 94.46 | 95.51 | 92.72 | 95.24 | 178,873 | -0.29(-0.30%) |
Feb 02, 2024 | 94.88 | 96.85 | 93.72 | 95.53 | 139,452 | -0.83(-0.87%) |
Feb 01, 2024 | 95.33 | 96.86 | 94.08 | 96.37 | 124,396 | +2.06(+2.18%) |
Jan 31, 2024 | 97.14 | 98.30 | 94.03 | 94.31 | 139,141 | -3.40(-3.48%) |
Jan 30, 2024 | 97.67 | 98.91 | 97.35 | 97.71 | 125,362 | -0.71(-0.72%) |
Jan 29, 2024 | 96.04 | 98.76 | 95.49 | 98.41 | 92,565 | +2.47(+2.58%) |
Jan 26, 2024 | 96.58 | 97.33 | 95.75 | 95.94 | 90,249 | +0.15(+0.16%) |
Jan 25, 2024 | 95.31 | 95.90 | 94.57 | 95.79 | 109,941 | +1.30(+1.38%) |
Jan 24, 2024 | 96.40 | 96.42 | 94.22 | 94.49 | 104,963 | -0.95(-1.00%) |
Jan 23, 2024 | 98.58 | 98.63 | 95.19 | 95.44 | 139,601 | -1.77(-1.82%) |
Jan 22, 2024 | 96.86 | 98.02 | 96.13 | 97.21 | 206,893 | +1.08(+1.13%) |
Jan 19, 2024 | 95.89 | 96.62 | 94.86 | 96.13 | 129,074 | +0.52(+0.54%) |
Jan 18, 2024 | 95.62 | 95.62 | 93.39 | 95.61 | 131,373 | +0.75(+0.80%) |
Jan 17, 2024 | 93.99 | 94.98 | 92.92 | 94.86 | 161,324 | -0.30(-0.31%) |
Jan 16, 2024 | 93.40 | 95.32 | 92.72 | 95.15 | 163,986 | +0.78(+0.83%) |
Jan 12, 2024 | 95.94 | 97.39 | 94.20 | 94.37 | 125,585 | -0.98(-1.02%) |
Jan 11, 2024 | 95.23 | 95.60 | 93.30 | 95.35 | 155,725 | -0.37(-0.39%) |
Jan 10, 2024 | 96.08 | 96.56 | 95.32 | 95.72 | 207,958 | -0.64(-0.67%) |
Jan 09, 2024 | 97.10 | 98.28 | 95.71 | 96.37 | 140,223 | -2.02(-2.06%) |
Jan 08, 2024 | 96.03 | 98.77 | 95.49 | 98.39 | 180,956 | +2.73(+2.86%) |
Jan 05, 2024 | 95.74 | 98.27 | 95.37 | 95.65 | 175,129 | -0.66(-0.69%) |
Jan 04, 2024 | 95.12 | 96.38 | 93.74 | 96.32 | 208,004 | +1.17(+1.23%) |
Jan 03, 2024 | 98.04 | 98.16 | 95.08 | 95.14 | 183,862 | -3.55(-3.60%) |
Jan 02, 2024 | 97.83 | 99.34 | 97.42 | 98.69 | 177,884 | +0.02(+0.02%) |
Dec 29, 2023 | 101.61 | 102.21 | 98.65 | 98.67 | 145,905 | -2.89(-2.85%) |
Dec 28, 2023 | 100.88 | 102.02 | 100.19 | 101.56 | 105,885 | +0.09(+0.09%) |
Dec 27, 2023 | 101.61 | 102.04 | 100.74 | 101.48 | 76,007 | -0.39(-0.38%) |
Dec 26, 2023 | 101.25 | 102.10 | 100.64 | 101.86 | 92,677 | +1.12(+1.11%) |
Dec 22, 2023 | 100.27 | 101.06 | 97.45 | 100.75 | 137,849 | +1.01(+1.01%) |
Dec 21, 2023 | 100.90 | 101.33 | 99.64 | 99.74 | 234,906 | +0.16(+0.16%) |
Dec 20, 2023 | 100.40 | 101.98 | 99.15 | 99.58 | 184,516 | -0.89(-0.88%) |
Dec 19, 2023 | 100.36 | 100.76 | 99.06 | 100.47 | 146,108 | +1.36(+1.37%) |
Dec 18, 2023 | 99.59 | 100.42 | 98.66 | 99.11 | 140,736 | -0.32(-0.32%) |
Dec 15, 2023 | 101.14 | 101.43 | 98.72 | 99.42 | 446,810 | -1.37(-1.36%) |
Dec 14, 2023 | 97.92 | 101.35 | 97.25 | 100.80 | 252,509 | +4.28(+4.44%) |
Dec 13, 2023 | 94.73 | 96.57 | 92.49 | 96.51 | 182,395 | +1.79(+1.89%) |
Dec 12, 2023 | 94.58 | 95.20 | 93.47 | 94.73 | 140,379 | -0.68(-0.71%) |
Dec 11, 2023 | 92.78 | 95.97 | 92.53 | 95.41 | 194,590 | +3.46(+3.77%) |
Dec 08, 2023 | 93.12 | 93.12 | 90.40 | 91.94 | 207,752 | -1.71(-1.82%) |
Dec 07, 2023 | 88.60 | 94.51 | 86.57 | 93.65 | 354,374 | +3.48(+3.86%) |
Dec 06, 2023 | 87.23 | 91.11 | 87.10 | 90.17 | 339,331 | +3.42(+3.95%) |
Dec 05, 2023 | 91.22 | 91.22 | 86.71 | 86.74 | 211,284 | -4.44(-4.87%) |
Dec 04, 2023 | 92.03 | 93.43 | 90.71 | 91.18 | 228,522 | -1.23(-1.33%) |
Dec 01, 2023 | 88.81 | 92.45 | 88.81 | 92.42 | 244,395 | +3.19(+3.57%) |
Nov 30, 2023 | 90.72 | 90.88 | 88.63 | 89.23 | 207,606 | -1.44(-1.59%) |
Nov 29, 2023 | 93.36 | 93.54 | 89.98 | 90.67 | 208,197 | -1.65(-1.78%) |
Nov 28, 2023 | 93.77 | 93.77 | 92.01 | 92.32 | 101,688 | -1.57(-1.67%) |
Nov 27, 2023 | 93.11 | 94.00 | 92.22 | 93.89 | 130,424 | +0.60(+0.65%) |
Nov 24, 2023 | 92.10 | 93.35 | 92.10 | 93.29 | 52,590 | +1.10(+1.19%) |
Nov 22, 2023 | 93.09 | 93.41 | 91.82 | 92.19 | 106,338 | +0.05(+0.05%) |
Nov 21, 2023 | 92.94 | 94.16 | 91.92 | 92.14 | 173,919 | -1.94(-2.07%) |
Nov 20, 2023 | 93.28 | 94.28 | 92.31 | 94.09 | 139,350 | +0.81(+0.87%) |
Nov 17, 2023 | 92.36 | 94.34 | 91.62 | 93.28 | 163,389 | +2.41(+2.65%) |
Nov 16, 2023 | 91.94 | 92.14 | 89.57 | 90.87 | 129,629 | -1.57(-1.70%) |
Nov 15, 2023 | 89.59 | 93.15 | 89.59 | 92.44 | 278,731 | +3.43(+3.86%) |
Nov 14, 2023 | 86.35 | 89.37 | 85.68 | 89.00 | 147,172 | +5.47(+6.54%) |
Nov 13, 2023 | 83.87 | 84.15 | 83.25 | 83.54 | 98,935 | -1.15(-1.36%) |
Nov 10, 2023 | 83.26 | 85.63 | 82.62 | 84.69 | 113,230 | +1.36(+1.63%) |
Nov 09, 2023 | 85.71 | 85.71 | 82.93 | 83.33 | 121,986 | -1.57(-1.85%) |
Nov 08, 2023 | 84.91 | 85.49 | 84.20 | 84.90 | 167,295 | +0.27(+0.31%) |
Nov 07, 2023 | 85.46 | 85.95 | 84.16 | 84.63 | 109,760 | -0.85(-0.99%) |
Nov 06, 2023 | 86.05 | 86.34 | 85.26 | 85.48 | 139,146 | -1.93(-2.21%) |
Nov 03, 2023 | 85.90 | 88.81 | 85.68 | 87.42 | 217,205 | +2.61(+3.08%) |
Nov 02, 2023 | 83.87 | 84.96 | 83.38 | 84.80 | 99,206 | +2.11(+2.55%) |
Nov 01, 2023 | 82.64 | 82.99 | 81.24 | 82.69 | 148,607 | -0.59(-0.71%) |
Oct 31, 2023 | 84.16 | 84.42 | 83.03 | 83.28 | 135,296 | -1.25(-1.48%) |
Oct 30, 2023 | 86.03 | 86.03 | 84.01 | 84.53 | 145,297 | -0.23(-0.27%) |
Oct 27, 2023 | 86.48 | 87.30 | 83.80 | 84.76 | 161,147 | -2.08(-2.40%) |
Oct 26, 2023 | 87.82 | 88.23 | 86.44 | 86.84 | 68,114 | -0.84(-0.96%) |
Oct 25, 2023 | 86.87 | 88.07 | 85.64 | 87.68 | 110,346 | +0.29(+0.33%) |
Oct 24, 2023 | 89.07 | 89.18 | 87.10 | 87.40 | 83,754 | -0.87(-0.98%) |
Oct 23, 2023 | 88.54 | 88.74 | 86.79 | 88.26 | 152,815 | +0.12(+0.13%) |
Oct 20, 2023 | 90.24 | 90.49 | 87.71 | 88.15 | 170,278 | -1.64(-1.82%) |
Oct 19, 2023 | 92.41 | 93.08 | 89.54 | 89.78 | 185,705 | -3.46(-3.71%) |
Oct 18, 2023 | 92.78 | 93.88 | 91.85 | 93.25 | 132,743 | -0.41(-0.44%) |
Oct 17, 2023 | 91.48 | 96.42 | 91.48 | 93.66 | 283,692 | +1.95(+2.13%) |
Oct 16, 2023 | 89.28 | 91.93 | 88.97 | 91.71 | 127,798 | +3.02(+3.40%) |
Oct 13, 2023 | 89.95 | 90.02 | 87.92 | 88.69 | 133,675 | -1.51(-1.67%) |
Oct 12, 2023 | 91.84 | 91.84 | 89.54 | 90.20 | 202,942 | -0.98(-1.07%) |
Oct 11, 2023 | 91.77 | 93.23 | 90.73 | 91.17 | 113,384 | -0.80(-0.87%) |
Oct 10, 2023 | 90.98 | 92.87 | 90.79 | 91.98 | 98,091 | +1.30(+1.44%) |
Oct 09, 2023 | 90.68 | 91.31 | 89.99 | 90.68 | 144,389 | -0.98(-1.07%) |
Oct 06, 2023 | 90.94 | 92.71 | 90.66 | 91.66 | 97,897 | -0.28(-0.31%) |
Oct 05, 2023 | 92.57 | 92.94 | 90.99 | 91.94 | 131,445 | -0.92(-0.99%) |
Oct 04, 2023 | 92.30 | 93.54 | 90.87 | 92.86 | 170,499 | +0.66(+0.71%) |
Oct 03, 2023 | 94.06 | 94.76 | 91.18 | 92.20 | 137,096 | -2.74(-2.89%) |
Oct 02, 2023 | 94.33 | 96.00 | 93.71 | 94.95 | 146,402 | +0.75(+0.80%) |
Sep 29, 2023 | 95.61 | 96.43 | 93.77 | 94.19 | 136,456 | -0.66(-0.69%) |
Sep 28, 2023 | 91.62 | 95.09 | 91.62 | 94.85 | 136,535 | +2.80(+3.04%) |
Sep 27, 2023 | 92.11 | 92.99 | 90.92 | 92.05 | 114,106 | +0.78(+0.86%) |
Sep 26, 2023 | 91.64 | 92.49 | 91.26 | 91.26 | 96,140 | -0.87(-0.95%) |
Sep 25, 2023 | 91.34 | 92.76 | 91.96 | 92.14 | 130,517 | +0.07(+0.07%) |
Sep 22, 2023 | 93.79 | 94.68 | 92.04 | 92.07 | 113,473 | -1.85(-1.97%) |
Sep 21, 2023 | 95.01 | 95.19 | 93.58 | 93.92 | 197,558 | -1.86(-1.94%) |
Sep 20, 2023 | 96.01 | 97.59 | 95.74 | 95.78 | 173,422 | -0.24(-0.24%) |
Sep 19, 2023 | 94.47 | 96.56 | 94.23 | 96.02 | 133,829 | +1.75(+1.86%) |
Sep 18, 2023 | 95.74 | 95.74 | 93.51 | 94.26 | 151,877 | -1.57(-1.64%) |
Sep 15, 2023 | 94.08 | 96.89 | 94.04 | 95.83 | 486,982 | +1.64(+1.74%) |
Sep 14, 2023 | 91.92 | 94.20 | 91.60 | 94.19 | 220,769 | +2.96(+3.24%) |
Sep 13, 2023 | 90.80 | 91.49 | 89.20 | 91.23 | 229,384 | +0.71(+0.78%) |
Sep 12, 2023 | 92.63 | 93.21 | 89.66 | 90.53 | 284,789 | -2.89(-3.09%) |
Sep 11, 2023 | 94.75 | 94.94 | 92.96 | 93.42 | 146,779 | -0.01(-0.01%) |
Sep 08, 2023 | 94.46 | 94.59 | 93.22 | 93.43 | 133,806 | -1.24(-1.31%) |
Sep 07, 2023 | 93.43 | 94.98 | 92.92 | 94.67 | 201,542 | +1.14(+1.22%) |
Sep 06, 2023 | 96.25 | 97.61 | 93.10 | 93.54 | 191,931 | -2.84(-2.95%) |
Sep 05, 2023 | 98.50 | 98.83 | 96.12 | 96.38 | 309,841 | -3.66(-3.65%) |