Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 99.21 | 100.38 | 98.71 | 100.29 | 6,467,530 | +1.37(+1.38%) |
May 16, 2024 | 98.82 | 99.46 | 98.74 | 98.92 | 3,592,105 | +0.44(+0.45%) |
May 15, 2024 | 98.50 | 99.35 | 98.19 | 98.48 | 4,246,787 | -0.19(-0.19%) |
May 14, 2024 | 98.65 | 98.93 | 97.71 | 98.67 | 5,731,314 | +0.29(+0.29%) |
May 13, 2024 | 98.69 | 99.23 | 98.20 | 98.38 | 4,162,428 | -0.06(-0.06%) |
May 10, 2024 | 98.89 | 99.20 | 98.19 | 98.44 | 2,919,166 | -0.10(-0.10%) |
May 09, 2024 | 98.33 | 98.91 | 98.18 | 98.54 | 6,023,376 | +0.41(+0.42%) |
May 08, 2024 | 97.43 | 98.19 | 97.10 | 98.13 | 5,836,583 | +0.58(+0.59%) |
May 07, 2024 | 97.23 | 97.90 | 97.11 | 97.55 | 4,792,593 | +0.47(+0.48%) |
May 06, 2024 | 95.06 | 97.29 | 95.02 | 97.08 | 6,253,340 | +2.33(+2.46%) |
May 03, 2024 | 94.91 | 95.14 | 94.15 | 94.75 | 5,916,499 | +0.20(+0.21%) |
May 02, 2024 | 95.14 | 95.22 | 93.96 | 94.55 | 6,338,536 | +1.09(+1.16%) |
May 01, 2024 | 93.21 | 94.06 | 93.04 | 93.46 | 5,384,350 | -0.27(-0.29%) |
Apr 30, 2024 | 94.25 | 94.55 | 93.69 | 93.73 | 5,136,487 | -0.78(-0.82%) |
Apr 29, 2024 | 95.71 | 95.93 | 94.26 | 94.51 | 4,700,145 | -1.48(-1.55%) |
Apr 26, 2024 | 96.27 | 97.51 | 95.93 | 96.00 | 3,762,658 | -0.06(-0.06%) |
Apr 25, 2024 | 96.98 | 97.11 | 94.11 | 96.05 | 6,272,511 | +1.14(+1.20%) |
Apr 24, 2024 | 93.72 | 95.13 | 93.47 | 94.92 | 6,923,469 | +0.78(+0.83%) |
Apr 23, 2024 | 94.11 | 94.31 | 93.14 | 94.14 | 5,865,855 | +0.42(+0.45%) |
Apr 22, 2024 | 93.77 | 94.25 | 93.72 | 4,128,630 | +0.72(+0.77%) | |
Apr 19, 2024 | 92.67 | 93.04 | 92.00 | 93.01 | 6,066,967 | +0.70(+0.76%) |
Apr 18, 2024 | 93.30 | 93.35 | 92.17 | 92.31 | 3,303,291 | -0.47(-0.50%) |
Apr 17, 2024 | 93.90 | 93.90 | 92.46 | 92.78 | 4,784,095 | -0.25(-0.27%) |
Apr 16, 2024 | 92.66 | 93.53 | 92.64 | 93.03 | 4,078,967 | +0.40(+0.43%) |
Apr 15, 2024 | 94.97 | 95.07 | 92.60 | 92.63 | 5,214,664 | -1.43(-1.53%) |
Apr 12, 2024 | 94.56 | 94.97 | 93.56 | 94.06 | 3,966,594 | -1.43(-1.50%) |
Apr 11, 2024 | 95.82 | 96.14 | 94.48 | 95.50 | 4,867,050 | -0.42(-0.44%) |
Apr 10, 2024 | 96.24 | 96.73 | 95.75 | 95.92 | 3,925,584 | -0.82(-0.84%) |
Apr 09, 2024 | 96.61 | 96.92 | 95.94 | 96.73 | 8,022,824 | +0.87(+0.90%) |
Apr 08, 2024 | 96.10 | 96.60 | 95.86 | 95.87 | 5,410,657 | -0.58(-0.60%) |
Apr 05, 2024 | 95.80 | 96.91 | 95.56 | 96.44 | 5,888,535 | +1.06(+1.11%) |
Apr 04, 2024 | 97.49 | 97.88 | 95.21 | 95.39 | 5,682,250 | -1.52(-1.57%) |
Apr 03, 2024 | 99.03 | 99.33 | 96.78 | 96.91 | 5,055,339 | -2.18(-2.20%) |
Apr 02, 2024 | 98.99 | 99.14 | 98.22 | 99.09 | 4,366,607 | -0.23(-0.23%) |
Apr 01, 2024 | 100.67 | 100.78 | 98.98 | 99.32 | 3,740,836 | -1.71(-1.70%) |
Mar 28, 2024 | 100.84 | 101.19 | 101.16 | 101.04 | 4,796,336 | +0.34(+0.34%) |
Mar 27, 2024 | 99.70 | 100.95 | 99.70 | 100.70 | 5,482,538 | +1.77(+1.79%) |
Mar 26, 2024 | 97.88 | 99.01 | 97.84 | 98.92 | 5,276,946 | +1.12(+1.14%) |
Mar 25, 2024 | 99.15 | 99.21 | 97.77 | 97.81 | 6,941,725 | -1.30(-1.31%) |
Mar 22, 2024 | 98.46 | 99.25 | 98.11 | 99.10 | 5,158,172 | +0.30(+0.30%) |
Mar 21, 2024 | 98.43 | 99.22 | 98.17 | 98.80 | 4,980,830 | +0.30(+0.30%) |
Mar 20, 2024 | 98.11 | 98.51 | 97.36 | 98.51 | 5,847,965 | +0.46(+0.47%) |
Mar 19, 2024 | 96.08 | 98.10 | 95.91 | 98.05 | 5,594,664 | +2.19(+2.29%) |
Mar 18, 2024 | 97.18 | 97.18 | 95.80 | 95.86 | 4,798,598 | -1.32(-1.36%) |
Mar 15, 2024 | 97.95 | 98.26 | 96.84 | 97.18 | 7,638,783 | -1.08(-1.10%) |
Mar 14, 2024 | 98.13 | 98.28 | 97.31 | 98.26 | 5,880,226 | +0.57(+0.58%) |
Mar 13, 2024 | 96.96 | 97.73 | 96.79 | 97.69 | 3,934,002 | +0.84(+0.86%) |
Mar 12, 2024 | 96.10 | 97.08 | 95.90 | 96.85 | 4,146,134 | +0.75(+0.78%) |
Mar 11, 2024 | 95.97 | 96.46 | 95.20 | 96.10 | 4,200,942 | +0.56(+0.58%) |
Mar 08, 2024 | 95.46 | 96.27 | 95.41 | 95.55 | 5,393,036 | +0.15(+0.16%) |
Mar 07, 2024 | 96.58 | 97.17 | 95.26 | 95.40 | 6,785,807 | -0.64(-0.66%) |
Mar 06, 2024 | 96.88 | 97.30 | 95.86 | 96.03 | 6,445,558 | -0.99(-1.02%) |
Mar 05, 2024 | 97.33 | 98.02 | 96.92 | 97.02 | 6,004,269 | -0.55(-0.56%) |
Mar 04, 2024 | 97.79 | 98.27 | 97.40 | 97.57 | 5,339,148 | -0.57(-0.58%) |
Mar 01, 2024 | 99.00 | 99.18 | 97.54 | 98.14 | 7,137,616 | -0.63(-0.64%) |
Feb 29, 2024 | 99.66 | 99.78 | 98.20 | 98.76 | 10,608,188 | -1.95(-1.94%) |
Feb 28, 2024 | 100.50 | 102.45 | 99.59 | 100.72 | 7,576,598 | +0.58(+0.58%) |
Feb 27, 2024 | 98.76 | 100.36 | 98.65 | 100.14 | 5,452,315 | +1.28(+1.30%) |
Feb 26, 2024 | 99.15 | 99.31 | 98.06 | 98.85 | 4,706,316 | -0.15(-0.15%) |
Feb 23, 2024 | 98.79 | 99.26 | 98.39 | 99.00 | 4,598,847 | +0.27(+0.27%) |
Feb 22, 2024 | 98.40 | 98.75 | 97.98 | 98.73 | 5,484,008 | +0.94(+0.96%) |
Feb 21, 2024 | 97.36 | 98.05 | 96.74 | 97.80 | 5,711,998 | +0.81(+0.83%) |
Feb 20, 2024 | 97.43 | 98.04 | 96.90 | 96.99 | 5,612,363 | -0.68(-0.69%) |
Feb 16, 2024 | 97.62 | 98.12 | 96.67 | 97.67 | 4,487,074 | +0.10(+0.10%) |
Feb 15, 2024 | 97.05 | 97.96 | 96.84 | 97.57 | 4,821,197 | +0.77(+0.79%) |
Feb 14, 2024 | 97.54 | 97.85 | 96.28 | 96.80 | 4,783,851 | -0.46(-0.47%) |
Feb 13, 2024 | 96.48 | 97.33 | 96.44 | 97.26 | 4,220,167 | -0.12(-0.12%) |
Feb 12, 2024 | 97.95 | 98.15 | 97.08 | 97.38 | 4,091,868 | -0.67(-0.68%) |
Feb 09, 2024 | 97.54 | 98.36 | 97.31 | 98.04 | 3,513,374 | +0.39(+0.40%) |
Feb 08, 2024 | 97.79 | 98.74 | 97.43 | 97.66 | 6,392,954 | +0.53(+0.54%) |
Feb 07, 2024 | 96.84 | 97.59 | 96.70 | 97.13 | 4,675,411 | +0.72(+0.75%) |
Feb 06, 2024 | 95.81 | 96.53 | 95.35 | 96.40 | 4,442,493 | +0.45(+0.47%) |
Feb 05, 2024 | 95.81 | 96.05 | 94.48 | 95.96 | 5,505,682 | -0.85(-0.88%) |
Feb 02, 2024 | 96.25 | 97.35 | 95.56 | 96.81 | 4,002,151 | +0.45(+0.46%) |
Feb 01, 2024 | 94.28 | 96.38 | 94.03 | 96.36 | 4,641,129 | +2.13(+2.27%) |
Jan 31, 2024 | 96.30 | 96.30 | 93.98 | 94.23 | 5,002,825 | -1.90(-1.97%) |
Jan 30, 2024 | 95.47 | 96.16 | 94.93 | 96.13 | 4,142,087 | +0.41(+0.43%) |
Jan 29, 2024 | 95.69 | 96.16 | 94.94 | 95.72 | 3,662,695 | +0.03(+0.03%) |
Jan 26, 2024 | 95.00 | 95.76 | 94.86 | 95.69 | 4,193,779 | +0.86(+0.91%) |
Jan 25, 2024 | 94.68 | 95.22 | 94.36 | 94.83 | 4,357,982 | +0.56(+0.59%) |
Jan 24, 2024 | 94.55 | 94.95 | 94.21 | 94.27 | 3,462,710 | -0.11(-0.12%) |
Jan 23, 2024 | 94.47 | 94.97 | 94.30 | 94.38 | 3,411,973 | -0.07(-0.07%) |
Jan 22, 2024 | 94.84 | 94.96 | 94.10 | 94.45 | 4,002,760 | -0.37(-0.39%) |
Jan 19, 2024 | 94.48 | 95.01 | 93.59 | 94.82 | 4,168,563 | +0.74(+0.79%) |
Jan 18, 2024 | 93.63 | 94.30 | 93.39 | 94.07 | 4,421,767 | +0.36(+0.38%) |
Jan 17, 2024 | 94.75 | 94.90 | 93.63 | 93.71 | 5,570,705 | -1.47(-1.54%) |
Jan 16, 2024 | 94.40 | 95.23 | 94.40 | 95.18 | 6,015,150 | +0.83(+0.88%) |
Jan 12, 2024 | 94.96 | 94.96 | 94.12 | 94.35 | 2,980,225 | -0.22(-0.23%) |
Jan 11, 2024 | 93.66 | 94.66 | 93.24 | 94.57 | 4,318,872 | +1.10(+1.18%) |
Jan 10, 2024 | 92.41 | 93.78 | 92.41 | 93.47 | 4,687,428 | +1.05(+1.14%) |
Jan 09, 2024 | 91.84 | 92.54 | 91.54 | 92.41 | 3,635,456 | +0.26(+0.28%) |
Jan 08, 2024 | 90.93 | 92.28 | 90.93 | 92.15 | 4,750,191 | +1.10(+1.21%) |
Jan 05, 2024 | 91.99 | 92.55 | 90.90 | 91.05 | 4,566,593 | -1.06(-1.15%) |
Jan 04, 2024 | 91.16 | 92.41 | 90.65 | 92.11 | 5,366,468 | +1.07(+1.18%) |
Jan 03, 2024 | 92.39 | 92.58 | 91.00 | 91.04 | 5,376,061 | -1.57(-1.69%) |
Jan 02, 2024 | 92.42 | 93.55 | 92.16 | 92.61 | 5,311,618 | -0.53(-0.56%) |
Dec 29, 2023 | 92.92 | 93.61 | 92.71 | 93.14 | 5,381,137 | +0.57(+0.61%) |
Dec 28, 2023 | 92.31 | 93.01 | 92.03 | 92.57 | 3,272,548 | +0.47(+0.51%) |
Dec 27, 2023 | 92.11 | 92.48 | 91.71 | 92.11 | 3,551,585 | -0.02(-0.02%) |
Dec 26, 2023 | 91.26 | 92.20 | 91.17 | 92.12 | 3,299,354 | +0.93(+1.02%) |
Dec 22, 2023 | 90.91 | 91.31 | 90.64 | 91.19 | 3,488,206 | +0.47(+0.51%) |
Dec 21, 2023 | 89.75 | 90.83 | 89.62 | 90.72 | 5,414,163 | +1.31(+1.47%) |
Dec 20, 2023 | 90.27 | 90.55 | 89.39 | 89.41 | 4,817,631 | -1.21(-1.34%) |
Dec 19, 2023 | 88.88 | 90.72 | 88.88 | 90.63 | 4,461,104 | +1.45(+1.63%) |
Dec 18, 2023 | 89.10 | 89.66 | 88.73 | 89.18 | 4,398,812 | +0.53(+0.59%) |
Dec 15, 2023 | 88.77 | 89.47 | 87.95 | 88.65 | 9,925,043 | -0.66(-0.73%) |
Dec 14, 2023 | 91.47 | 91.65 | 89.22 | 89.31 | 7,207,226 | -1.93(-2.11%) |
Dec 13, 2023 | 90.88 | 91.23 | 90.22 | 91.23 | 5,225,640 | +0.71(+0.79%) |
Dec 12, 2023 | 90.03 | 90.74 | 89.75 | 90.52 | 4,267,824 | +0.40(+0.44%) |
Dec 11, 2023 | 89.02 | 90.22 | 89.02 | 90.12 | 4,926,326 | +1.63(+1.84%) |
Dec 08, 2023 | 88.39 | 88.66 | 87.80 | 88.49 | 5,161,957 | +0.24(+0.27%) |
Dec 07, 2023 | 88.13 | 88.65 | 87.87 | 88.25 | 4,239,982 | +0.33(+0.37%) |
Dec 06, 2023 | 87.34 | 88.40 | 87.34 | 87.93 | 5,139,321 | +0.56(+0.64%) |
Dec 05, 2023 | 87.61 | 87.77 | 86.81 | 87.37 | 3,867,896 | -0.57(-0.64%) |
Dec 04, 2023 | 87.91 | 89.04 | 87.67 | 87.94 | 5,926,849 | -0.47(-0.53%) |
Dec 01, 2023 | 87.68 | 88.75 | 87.29 | 88.40 | 5,000,474 | +0.92(+1.06%) |
Nov 30, 2023 | 87.74 | 88.02 | 87.16 | 87.48 | 11,286,907 | +0.01(+0.01%) |
Nov 29, 2023 | 88.80 | 88.96 | 87.22 | 87.47 | 5,047,915 | -1.03(-1.17%) |
Nov 28, 2023 | 88.27 | 88.84 | 88.11 | 88.50 | 3,892,361 | +0.04(+0.04%) |
Nov 27, 2023 | 89.07 | 89.26 | 88.37 | 88.46 | 6,210,030 | -0.86(-0.97%) |
Nov 24, 2023 | 89.71 | 89.95 | 88.91 | 89.33 | 2,081,283 | +0.02(+0.02%) |
Nov 22, 2023 | 89.03 | 89.75 | 88.58 | 89.31 | 5,018,652 | +0.87(+0.99%) |
Nov 21, 2023 | 89.14 | 88.43 | 6,707,867 | -0.47(-0.52%) | ||
Nov 20, 2023 | 88.02 | 89.16 | 87.72 | 88.90 | 7,112,612 | +0.70(+0.79%) |
Nov 17, 2023 | 88.49 | 89.50 | 88.15 | 88.20 | 9,413,938 | +0.47(+0.53%) |
Nov 16, 2023 | 88.12 | 89.05 | 86.63 | 87.74 | 9,651,690 | -1.05(-1.19%) |
Nov 15, 2023 | 89.16 | 90.26 | 87.89 | 88.79 | 11,686,373 | -3.05(-3.32%) |
Nov 14, 2023 | 91.38 | 92.58 | 91.25 | 91.84 | 7,112,966 | +1.35(+1.49%) |
Nov 13, 2023 | 90.44 | 90.98 | 89.91 | 90.49 | 5,560,578 | -0.06(-0.07%) |
Nov 10, 2023 | 90.78 | 90.86 | 89.09 | 90.55 | 6,817,256 | +0.14(+0.15%) |
Nov 09, 2023 | 89.97 | 90.98 | 89.41 | 90.41 | 7,435,830 | +0.64(+0.71%) |
Nov 08, 2023 | 89.88 | 90.52 | 89.67 | 89.77 | 8,165,964 | -0.02(-0.02%) |
Nov 07, 2023 | 90.07 | 90.43 | 89.64 | 89.79 | 4,486,909 | -0.08(-0.09%) |
Nov 06, 2023 | 90.01 | 90.43 | 89.70 | 89.87 | 4,737,701 | -0.15(-0.16%) |
Nov 03, 2023 | 89.70 | 90.53 | 89.63 | 90.02 | 4,527,444 | +1.07(+1.20%) |
Nov 02, 2023 | 87.36 | 89.30 | 87.14 | 88.95 | 8,247,186 | +1.84(+2.11%) |
Nov 01, 2023 | 87.59 | 87.74 | 86.28 | 87.11 | 5,135,311 | -0.01(-0.01%) |
Oct 31, 2023 | 87.43 | 87.49 | 86.37 | 87.12 | 6,682,216 | -0.20(-0.23%) |
Oct 30, 2023 | 86.49 | 87.58 | 86.11 | 87.32 | 3,491,065 | +1.07(+1.24%) |
Oct 27, 2023 | 86.96 | 87.51 | 85.98 | 86.25 | 3,592,048 | -0.73(-0.84%) |
Oct 26, 2023 | 87.87 | 88.61 | 86.91 | 86.98 | 4,075,594 | -1.01(-1.15%) |
Oct 25, 2023 | 88.39 | 88.66 | 87.44 | 87.99 | 3,994,616 | -0.50(-0.57%) |
Oct 24, 2023 | 87.85 | 89.11 | 87.85 | 88.49 | 4,232,140 | +1.12(+1.28%) |
Oct 23, 2023 | 87.93 | 88.24 | 86.96 | 87.38 | 3,432,104 | -0.76(-0.86%) |
Oct 20, 2023 | 88.99 | 89.03 | 87.91 | 88.14 | 4,211,719 | -0.72(-0.81%) |
Oct 19, 2023 | 89.55 | 89.96 | 88.12 | 88.86 | 4,322,940 | -0.61(-0.69%) |
Oct 18, 2023 | 89.35 | 90.19 | 89.28 | 89.47 | 3,741,551 | -0.16(-0.18%) |
Oct 17, 2023 | 88.60 | 89.98 | 88.37 | 89.63 | 4,421,243 | +0.92(+1.04%) |
Oct 16, 2023 | 88.04 | 89.33 | 87.93 | 88.71 | 6,191,991 | +1.07(+1.22%) |
Oct 13, 2023 | 87.97 | 88.20 | 87.27 | 87.64 | 2,877,171 | -0.32(-0.36%) |
Oct 12, 2023 | 88.41 | 88.59 | 87.28 | 87.96 | 2,838,934 | -0.33(-0.37%) |
Oct 11, 2023 | 88.24 | 88.60 | 87.63 | 88.29 | 3,958,742 | +0.59(+0.68%) |
Oct 10, 2023 | 87.93 | 88.67 | 87.48 | 87.69 | 5,849,162 | -0.06(-0.07%) |
Oct 09, 2023 | 86.92 | 87.77 | 86.39 | 87.75 | 3,525,675 | +0.15(+0.17%) |
Oct 06, 2023 | 86.81 | 88.10 | 85.77 | 87.60 | 3,990,442 | +0.72(+0.83%) |
Oct 05, 2023 | 87.23 | 87.51 | 86.53 | 86.88 | 3,689,368 | -0.21(-0.24%) |
Oct 04, 2023 | 86.95 | 87.42 | 86.08 | 87.09 | 4,396,787 | +0.19(+0.22%) |
Oct 03, 2023 | 87.87 | 88.37 | 86.35 | 86.90 | 5,150,185 | -0.82(-0.94%) |
Oct 02, 2023 | 87.59 | 88.64 | 87.40 | 87.72 | 4,737,211 | -0.20(-0.23%) |
Sep 29, 2023 | 88.88 | 89.11 | 87.84 | 87.92 | 5,488,559 | -0.69(-0.78%) |
Sep 28, 2023 | 87.63 | 88.67 | 87.63 | 88.61 | 7,043,246 | +1.45(+1.67%) |
Sep 27, 2023 | 87.15 | 87.90 | 86.52 | 87.16 | 4,967,305 | +0.24(+0.27%) |
Sep 26, 2023 | 87.44 | 87.82 | 86.87 | 86.92 | 3,909,023 | -0.39(-0.44%) |
Sep 25, 2023 | 87.93 | 87.64 | 87.11 | 87.31 | 4,319,954 | -0.89(-1.01%) |
Sep 22, 2023 | 88.15 | 88.93 | 87.98 | 88.20 | 4,399,925 | -0.01(-0.01%) |
Sep 21, 2023 | 89.40 | 89.62 | 87.98 | 88.21 | 5,029,950 | -1.47(-1.64%) |
Sep 20, 2023 | 90.17 | 90.57 | 89.59 | 89.68 | 5,133,639 | -0.34(-0.37%) |
Sep 19, 2023 | 90.82 | 91.11 | 89.49 | 90.02 | 7,048,737 | -0.93(-1.02%) |
Sep 18, 2023 | 91.37 | 91.97 | 90.79 | 90.95 | 4,320,770 | -0.49(-0.54%) |
Sep 15, 2023 | 92.21 | 92.39 | 91.33 | 91.44 | 7,689,985 | -1.14(-1.23%) |
Sep 14, 2023 | 91.60 | 92.77 | 91.42 | 92.58 | 5,239,199 | +0.66(+0.72%) |
Sep 13, 2023 | 91.56 | 91.99 | 91.19 | 91.92 | 5,541,792 | +0.73(+0.80%) |
Sep 12, 2023 | 90.47 | 91.32 | 90.43 | 91.18 | 3,718,503 | +0.59(+0.66%) |
Sep 11, 2023 | 90.83 | 91.04 | 90.25 | 90.59 | 4,086,365 | +0.13(+0.14%) |
Sep 08, 2023 | 90.66 | 91.14 | 90.39 | 90.46 | 4,772,165 | +0.00(+0.00%) |
Sep 07, 2023 | 89.91 | 90.74 | 89.81 | 90.46 | 4,994,871 | +0.68(+0.76%) |
Sep 06, 2023 | 90.50 | 90.60 | 89.51 | 89.78 | 6,069,090 | -0.85(-0.94%) |
Sep 05, 2023 | 91.50 | 91.50 | 90.56 | 90.63 | 4,216,580 | -1.01(-1.10%) |