Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 103.41 | 103.88 | 102.37 | 103.50 | 195,623 | +0.50(+0.49%) |
May 09, 2024 | 101.65 | 103.02 | 101.17 | 103.00 | 130,503 | +1.28(+1.26%) |
May 08, 2024 | 100.42 | 101.73 | 100.42 | 101.72 | 98,027 | +1.18(+1.17%) |
May 07, 2024 | 101.78 | 101.90 | 100.22 | 100.54 | 163,343 | -1.76(-1.72%) |
May 06, 2024 | 101.59 | 103.45 | 100.92 | 102.30 | 232,668 | +1.55(+1.54%) |
May 03, 2024 | 101.48 | 102.81 | 100.75 | 100.75 | 178,780 | +0.08(+0.08%) |
May 02, 2024 | 98.00 | 100.96 | 97.01 | 100.67 | 253,759 | +3.32(+3.41%) |
May 01, 2024 | 95.33 | 97.82 | 94.98 | 97.35 | 254,471 | +1.85(+1.94%) |
Apr 30, 2024 | 97.82 | 97.86 | 95.40 | 95.50 | 214,991 | -3.03(-3.08%) |
Apr 29, 2024 | 98.95 | 99.03 | 98.27 | 98.53 | 205,505 | -0.42(-0.42%) |
Apr 26, 2024 | 99.34 | 99.47 | 97.78 | 98.95 | 144,027 | -0.19(-0.19%) |
Apr 25, 2024 | 97.08 | 100.19 | 96.35 | 99.14 | 210,539 | +1.04(+1.06%) |
Apr 24, 2024 | 100.44 | 100.65 | 97.58 | 98.10 | 356,992 | -2.50(-2.49%) |
Apr 23, 2024 | 101.45 | 102.22 | 100.00 | 100.60 | 312,964 | -1.79(-1.75%) |
Apr 22, 2024 | 101.75 | 102.70 | 100.57 | 102.39 | 215,310 | +0.71(+0.70%) |
Apr 19, 2024 | 99.45 | 102.41 | 99.45 | 101.68 | 285,832 | +1.74(+1.74%) |
Apr 18, 2024 | 98.95 | 101.74 | 98.88 | 99.94 | 243,728 | +2.09(+2.14%) |
Apr 17, 2024 | 97.69 | 98.84 | 96.75 | 97.85 | 193,662 | +2.08(+2.17%) |
Apr 16, 2024 | 95.76 | 96.38 | 93.76 | 95.77 | 244,001 | -0.48(-0.50%) |
Apr 15, 2024 | 98.05 | 98.29 | 95.42 | 96.25 | 148,378 | -0.15(-0.16%) |
Apr 12, 2024 | 101.42 | 101.42 | 95.70 | 96.40 | 526,417 | -6.55(-6.36%) |
Apr 11, 2024 | 102.15 | 102.96 | 100.51 | 102.95 | 196,255 | +1.06(+1.04%) |
Apr 10, 2024 | 103.56 | 104.11 | 101.26 | 101.89 | 145,784 | -2.30(-2.21%) |
Apr 09, 2024 | 103.30 | 104.39 | 102.41 | 104.19 | 303,466 | +1.33(+1.29%) |
Apr 08, 2024 | 101.93 | 104.24 | 101.93 | 102.86 | 190,276 | +1.12(+1.10%) |
Apr 05, 2024 | 100.83 | 102.48 | 100.79 | 101.74 | 206,564 | +0.80(+0.79%) |
Apr 04, 2024 | 104.87 | 105.80 | 100.74 | 100.94 | 280,710 | -2.71(-2.61%) |
Apr 03, 2024 | 103.45 | 104.79 | 102.54 | 103.65 | 108,773 | -0.08(-0.08%) |
Apr 02, 2024 | 102.56 | 104.41 | 101.55 | 103.73 | 201,665 | +0.21(+0.20%) |
Apr 01, 2024 | 104.54 | 105.21 | 103.11 | 103.52 | 162,155 | -0.64(-0.61%) |
Mar 28, 2024 | 103.50 | 104.47 | 104.41 | 104.16 | 401,810 | +1.24(+1.20%) |
Mar 27, 2024 | 102.16 | 103.37 | 102.16 | 102.92 | 147,338 | +1.32(+1.30%) |
Mar 26, 2024 | 101.69 | 102.88 | 101.20 | 101.60 | 281,426 | +0.21(+0.21%) |
Mar 25, 2024 | 102.76 | 103.73 | 100.62 | 101.39 | 325,825 | -1.95(-1.89%) |
Mar 22, 2024 | 103.00 | 103.91 | 102.60 | 103.34 | 99,496 | -0.47(-0.45%) |
Mar 21, 2024 | 105.96 | 106.00 | 103.59 | 103.81 | 176,017 | -2.10(-1.98%) |
Mar 20, 2024 | 103.04 | 105.92 | 103.04 | 105.91 | 154,043 | +3.09(+3.01%) |
Mar 19, 2024 | 103.26 | 104.02 | 101.80 | 102.82 | 176,192 | -0.84(-0.81%) |
Mar 18, 2024 | 103.30 | 103.67 | 101.69 | 103.66 | 191,028 | +0.38(+0.37%) |
Mar 15, 2024 | 103.80 | 105.30 | 103.18 | 103.28 | 119,104 | -0.53(-0.51%) |
Mar 14, 2024 | 104.80 | 105.00 | 103.41 | 103.81 | 118,893 | -1.37(-1.30%) |
Mar 13, 2024 | 102.35 | 106.97 | 102.08 | 105.18 | 398,133 | +2.93(+2.87%) |
Mar 12, 2024 | 100.76 | 102.30 | 99.12 | 102.25 | 215,814 | +0.82(+0.81%) |
Mar 11, 2024 | 100.00 | 101.63 | 99.16 | 101.43 | 219,392 | +1.39(+1.39%) |
Mar 08, 2024 | 100.20 | 100.99 | 99.44 | 100.04 | 454,331 | -0.16(-0.16%) |
Mar 07, 2024 | 99.12 | 101.22 | 99.04 | 100.20 | 201,548 | +1.71(+1.74%) |
Mar 06, 2024 | 99.11 | 99.69 | 98.10 | 98.49 | 188,828 | -0.02(-0.02%) |
Mar 05, 2024 | 96.91 | 99.22 | 96.75 | 98.51 | 195,579 | +0.82(+0.84%) |
Mar 04, 2024 | 97.68 | 99.00 | 97.53 | 97.69 | 181,535 | -0.28(-0.29%) |
Mar 01, 2024 | 97.76 | 98.91 | 96.19 | 97.97 | 219,605 | +0.50(+0.51%) |
Feb 29, 2024 | 97.09 | 98.00 | 96.27 | 97.47 | 159,070 | +0.48(+0.49%) |
Feb 28, 2024 | 97.44 | 98.78 | 96.99 | 96.99 | 257,170 | -1.59(-1.61%) |
Feb 27, 2024 | 98.97 | 99.35 | 97.83 | 98.58 | 402,222 | +0.13(+0.13%) |
Feb 26, 2024 | 97.85 | 99.39 | 97.44 | 98.45 | 287,573 | +1.21(+1.24%) |
Feb 23, 2024 | 97.90 | 98.48 | 96.27 | 97.24 | 213,049 | -0.50(-0.51%) |
Feb 22, 2024 | 96.88 | 98.69 | 96.65 | 97.74 | 260,885 | +1.12(+1.16%) |
Feb 21, 2024 | 96.68 | 97.62 | 96.21 | 96.62 | 191,919 | -0.61(-0.63%) |
Feb 20, 2024 | 97.24 | 99.14 | 96.73 | 97.23 | 225,051 | -0.20(-0.20%) |
Feb 16, 2024 | 97.90 | 98.36 | 97.03 | 97.43 | 168,251 | -0.80(-0.81%) |
Feb 15, 2024 | 97.56 | 99.68 | 97.56 | 98.23 | 258,540 | +0.25(+0.25%) |
Feb 14, 2024 | 96.44 | 98.12 | 95.97 | 97.98 | 373,129 | +2.07(+2.15%) |
Feb 13, 2024 | 96.69 | 97.16 | 94.83 | 95.91 | 237,492 | -2.35(-2.39%) |
Feb 12, 2024 | 97.99 | 100.05 | 97.79 | 98.27 | 237,469 | +0.75(+0.77%) |
Feb 09, 2024 | 98.51 | 99.67 | 96.83 | 97.52 | 319,050 | -1.00(-1.02%) |
Feb 08, 2024 | 100.78 | 102.46 | 97.93 | 98.52 | 520,803 | -0.74(-0.74%) |
Feb 07, 2024 | 98.27 | 100.30 | 98.05 | 99.26 | 496,190 | +0.88(+0.89%) |
Feb 06, 2024 | 96.50 | 99.15 | 96.50 | 98.38 | 267,321 | +2.06(+2.13%) |
Feb 05, 2024 | 95.23 | 96.77 | 95.15 | 96.33 | 263,933 | -0.10(-0.10%) |
Feb 02, 2024 | 95.51 | 98.16 | 95.23 | 96.43 | 273,803 | +0.42(+0.44%) |
Feb 01, 2024 | 95.20 | 96.42 | 94.09 | 96.00 | 266,578 | +1.49(+1.57%) |
Jan 31, 2024 | 95.08 | 96.59 | 93.99 | 94.52 | 230,295 | -1.10(-1.15%) |
Jan 30, 2024 | 97.20 | 98.81 | 95.54 | 95.62 | 269,945 | -2.74(-2.78%) |
Jan 29, 2024 | 98.99 | 99.68 | 97.90 | 98.35 | 229,768 | -0.02(-0.02%) |
Jan 26, 2024 | 98.47 | 99.56 | 97.69 | 98.37 | 247,623 | -0.07(-0.07%) |
Jan 25, 2024 | 96.40 | 98.84 | 96.37 | 98.44 | 415,674 | +3.72(+3.93%) |
Jan 24, 2024 | 92.67 | 95.28 | 91.90 | 94.72 | 467,564 | +3.35(+3.66%) |
Jan 23, 2024 | 91.24 | 93.00 | 89.69 | 91.38 | 680,766 | +2.47(+2.78%) |
Jan 22, 2024 | 89.47 | 89.99 | 87.98 | 88.91 | 480,663 | +0.07(+0.08%) |
Jan 19, 2024 | 89.27 | 90.13 | 87.09 | 88.84 | 454,147 | -0.52(-0.58%) |
Jan 18, 2024 | 89.50 | 90.16 | 88.55 | 89.36 | 433,230 | +0.31(+0.34%) |
Jan 17, 2024 | 90.51 | 91.00 | 88.14 | 89.06 | 427,930 | -2.00(-2.19%) |
Jan 16, 2024 | 94.16 | 95.44 | 90.65 | 91.05 | 626,075 | -2.91(-3.10%) |
Jan 12, 2024 | 96.93 | 97.63 | 92.52 | 93.97 | 614,568 | -3.14(-3.23%) |
Jan 11, 2024 | 98.25 | 98.27 | 96.72 | 97.10 | 373,936 | -1.39(-1.41%) |
Jan 10, 2024 | 100.69 | 100.69 | 98.24 | 98.49 | 355,581 | -2.27(-2.26%) |
Jan 09, 2024 | 101.28 | 102.60 | 99.81 | 100.76 | 229,236 | -1.07(-1.05%) |
Jan 08, 2024 | 101.91 | 103.36 | 99.43 | 101.84 | 354,422 | +0.47(+0.47%) |
Jan 05, 2024 | 98.47 | 101.42 | 98.47 | 101.36 | 221,239 | +2.24(+2.26%) |
Jan 04, 2024 | 98.82 | 100.15 | 98.23 | 99.12 | 224,016 | +0.72(+0.73%) |
Jan 03, 2024 | 100.45 | 101.54 | 97.52 | 98.40 | 324,571 | -3.92(-3.83%) |
Jan 02, 2024 | 103.80 | 103.91 | 101.07 | 102.32 | 245,377 | -2.28(-2.18%) |
Dec 29, 2023 | 105.07 | 105.46 | 104.30 | 104.60 | 162,035 | -0.85(-0.80%) |
Dec 28, 2023 | 104.19 | 105.45 | 104.15 | 105.45 | 184,385 | +0.58(+0.55%) |
Dec 27, 2023 | 104.89 | 105.07 | 104.08 | 104.87 | 162,260 | -0.18(-0.17%) |
Dec 26, 2023 | 104.21 | 105.57 | 104.11 | 105.04 | 166,648 | +0.78(+0.75%) |
Dec 22, 2023 | 104.30 | 104.79 | 103.34 | 104.27 | 133,922 | +0.08(+0.08%) |
Dec 21, 2023 | 102.88 | 104.20 | 102.05 | 104.19 | 209,992 | +3.04(+3.01%) |
Dec 20, 2023 | 102.53 | 103.75 | 100.75 | 101.15 | 289,070 | -1.77(-1.72%) |
Dec 19, 2023 | 102.77 | 104.30 | 102.06 | 102.92 | 467,051 | +0.58(+0.57%) |
Dec 18, 2023 | 99.38 | 102.36 | 98.40 | 102.34 | 403,993 | +2.57(+2.57%) |
Dec 15, 2023 | 101.34 | 101.64 | 99.74 | 99.77 | 278,528 | -1.60(-1.58%) |
Dec 14, 2023 | 100.17 | 102.29 | 100.14 | 101.37 | 283,395 | +2.02(+2.03%) |
Dec 13, 2023 | 96.98 | 99.74 | 96.30 | 99.36 | 284,752 | +2.46(+2.54%) |
Dec 12, 2023 | 96.41 | 97.68 | 95.98 | 96.90 | 191,566 | +0.15(+0.15%) |
Dec 11, 2023 | 96.11 | 97.11 | 95.63 | 96.75 | 180,190 | +0.80(+0.83%) |
Dec 08, 2023 | 96.18 | 97.00 | 95.29 | 95.95 | 205,785 | -1.07(-1.11%) |
Dec 07, 2023 | 95.83 | 98.09 | 95.40 | 97.03 | 288,069 | +1.59(+1.67%) |
Dec 06, 2023 | 94.05 | 96.19 | 94.05 | 95.43 | 368,980 | +2.34(+2.52%) |
Dec 05, 2023 | 92.74 | 93.12 | 91.69 | 93.09 | 308,887 | -0.03(-0.03%) |
Dec 04, 2023 | 92.27 | 93.17 | 91.72 | 93.12 | 314,937 | +0.52(+0.56%) |
Dec 01, 2023 | 91.46 | 93.10 | 90.81 | 92.60 | 198,221 | +1.45(+1.59%) |
Nov 30, 2023 | 91.10 | 91.58 | 89.81 | 91.15 | 242,510 | +0.46(+0.51%) |
Nov 29, 2023 | 91.87 | 92.20 | 90.45 | 90.69 | 289,549 | -0.39(-0.43%) |
Nov 28, 2023 | 91.28 | 91.55 | 89.93 | 91.08 | 385,050 | -0.44(-0.48%) |
Nov 27, 2023 | 91.40 | 92.00 | 90.77 | 91.52 | 189,031 | -0.18(-0.19%) |
Nov 24, 2023 | 92.29 | 92.91 | 91.36 | 91.70 | 100,336 | -0.12(-0.13%) |
Nov 22, 2023 | 92.31 | 93.42 | 91.02 | 91.81 | 292,342 | -0.01(-0.01%) |
Nov 21, 2023 | 92.12 | 92.12 | 90.45 | 91.82 | 345,588 | -0.44(-0.48%) |
Nov 20, 2023 | 92.80 | 93.22 | 91.54 | 92.26 | 357,014 | -0.54(-0.58%) |
Nov 17, 2023 | 93.63 | 94.41 | 92.37 | 92.80 | 345,197 | +0.20(+0.21%) |
Nov 16, 2023 | 93.43 | 96.07 | 91.58 | 92.60 | 664,358 | +1.99(+2.20%) |
Nov 15, 2023 | 89.79 | 92.36 | 89.68 | 90.61 | 476,615 | +1.43(+1.61%) |
Nov 14, 2023 | 87.98 | 89.46 | 87.27 | 89.18 | 402,998 | +3.84(+4.50%) |
Nov 13, 2023 | 85.83 | 86.08 | 84.72 | 85.34 | 280,760 | -0.53(-0.61%) |
Nov 10, 2023 | 86.37 | 86.92 | 84.65 | 85.86 | 354,899 | +0.12(+0.14%) |
Nov 09, 2023 | 87.57 | 88.81 | 85.45 | 85.75 | 487,308 | -1.54(-1.77%) |
Nov 08, 2023 | 86.10 | 87.48 | 85.54 | 87.29 | 389,004 | +2.17(+2.56%) |
Nov 07, 2023 | 84.70 | 85.57 | 83.69 | 85.11 | 263,884 | +0.87(+1.03%) |
Nov 06, 2023 | 85.65 | 86.75 | 83.56 | 84.25 | 250,368 | -0.86(-1.01%) |
Nov 03, 2023 | 81.98 | 86.32 | 81.98 | 85.10 | 532,611 | +4.41(+5.46%) |
Nov 02, 2023 | 80.63 | 81.14 | 79.43 | 80.70 | 206,139 | +0.80(+1.00%) |
Nov 01, 2023 | 79.78 | 80.15 | 78.67 | 79.90 | 173,224 | +0.26(+0.33%) |
Oct 31, 2023 | 78.97 | 79.95 | 78.14 | 79.63 | 165,653 | +0.19(+0.23%) |
Oct 30, 2023 | 78.51 | 80.11 | 77.99 | 79.45 | 209,478 | +2.33(+3.02%) |
Oct 27, 2023 | 78.35 | 78.60 | 76.19 | 77.12 | 256,922 | -1.14(-1.46%) |
Oct 26, 2023 | 78.07 | 79.33 | 77.60 | 78.26 | 190,814 | -0.48(-0.61%) |
Oct 25, 2023 | 79.70 | 80.33 | 78.32 | 78.74 | 149,553 | -1.22(-1.52%) |
Oct 24, 2023 | 80.00 | 80.67 | 79.46 | 79.95 | 187,928 | +0.09(+0.11%) |
Oct 23, 2023 | 78.18 | 80.58 | 77.83 | 79.87 | 291,493 | +0.94(+1.19%) |
Oct 20, 2023 | 78.99 | 79.65 | 78.03 | 78.93 | 184,247 | -0.40(-0.50%) |
Oct 19, 2023 | 80.61 | 81.03 | 79.13 | 79.33 | 292,183 | -0.99(-1.24%) |
Oct 18, 2023 | 82.39 | 83.68 | 80.05 | 80.33 | 393,010 | -3.31(-3.95%) |
Oct 17, 2023 | 82.88 | 84.09 | 82.02 | 83.63 | 249,626 | +0.23(+0.28%) |
Oct 16, 2023 | 82.16 | 83.40 | 81.44 | 83.40 | 241,373 | +1.20(+1.46%) |
Oct 13, 2023 | 83.15 | 83.74 | 81.39 | 82.20 | 366,172 | -1.01(-1.22%) |
Oct 12, 2023 | 84.92 | 85.78 | 82.37 | 83.21 | 374,753 | -1.56(-1.84%) |
Oct 11, 2023 | 83.54 | 85.82 | 82.69 | 84.77 | 435,686 | +2.53(+3.07%) |
Oct 10, 2023 | 82.39 | 83.59 | 82.06 | 82.25 | 319,744 | +0.42(+0.51%) |
Oct 09, 2023 | 81.44 | 81.88 | 80.17 | 81.83 | 488,829 | -1.01(-1.22%) |
Oct 06, 2023 | 80.83 | 83.40 | 80.19 | 82.84 | 368,132 | +1.40(+1.72%) |
Oct 05, 2023 | 83.00 | 84.11 | 80.65 | 81.44 | 276,433 | -1.51(-1.82%) |
Oct 04, 2023 | 81.67 | 83.91 | 81.67 | 82.95 | 462,812 | +1.64(+2.02%) |
Oct 03, 2023 | 83.88 | 84.61 | 80.59 | 81.31 | 587,768 | -2.92(-3.46%) |