Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 120.22 | 120.22 | 118.11 | 119.09 | 142,904 | -0.75(-0.63%) |
May 16, 2024 | 119.38 | 120.22 | 118.53 | 119.84 | 142,177 | +0.86(+0.72%) |
May 15, 2024 | 120.99 | 120.99 | 118.67 | 118.98 | 128,597 | -1.68(-1.39%) |
May 14, 2024 | 121.68 | 121.68 | 120.34 | 120.66 | 146,495 | +0.00(+0.00%) |
May 13, 2024 | 121.07 | 121.50 | 120.40 | 120.66 | 107,938 | -0.09(-0.07%) |
May 10, 2024 | 121.30 | 123.41 | 119.26 | 120.75 | 109,497 | -0.55(-0.45%) |
May 09, 2024 | 122.11 | 122.11 | 120.59 | 121.30 | 157,118 | -1.07(-0.87%) |
May 08, 2024 | 120.79 | 122.96 | 120.79 | 122.37 | 107,462 | +1.21(+1.00%) |
May 07, 2024 | 123.00 | 123.54 | 121.08 | 121.16 | 113,694 | -1.84(-1.50%) |
May 06, 2024 | 121.17 | 123.62 | 120.77 | 123.00 | 103,222 | +2.35(+1.95%) |
May 03, 2024 | 120.84 | 120.87 | 118.34 | 120.65 | 193,203 | +2.68(+2.27%) |
May 02, 2024 | 115.09 | 119.64 | 115.09 | 117.97 | 239,286 | +3.22(+2.81%) |
May 01, 2024 | 115.65 | 118.13 | 114.01 | 114.75 | 231,215 | -0.09(-0.08%) |
Apr 30, 2024 | 117.20 | 117.20 | 114.37 | 114.84 | 265,557 | -2.98(-2.53%) |
Apr 29, 2024 | 120.99 | 121.08 | 116.86 | 117.82 | 198,233 | -3.24(-2.68%) |
Apr 26, 2024 | 117.04 | 121.29 | 115.53 | 121.06 | 333,336 | +4.02(+3.43%) |
Apr 25, 2024 | 110.00 | 118.85 | 109.52 | 117.04 | 486,257 | +16.39(+16.28%) |
Apr 24, 2024 | 98.73 | 101.21 | 98.73 | 100.65 | 103,871 | +1.30(+1.31%) |
Apr 23, 2024 | 99.09 | 99.76 | 98.36 | 99.35 | 107,598 | +0.50(+0.51%) |
Apr 22, 2024 | 98.96 | 100.11 | 98.03 | 98.85 | 124,713 | +0.74(+0.75%) |
Apr 19, 2024 | 97.61 | 99.81 | 97.61 | 98.11 | 99,007 | +0.00(+0.00%) |
Apr 18, 2024 | 98.13 | 99.76 | 97.51 | 98.11 | 97,708 | +0.04(+0.04%) |
Apr 17, 2024 | 103.98 | 103.98 | 97.86 | 98.07 | 117,250 | +1.36(+1.41%) |
Apr 16, 2024 | 96.66 | 97.69 | 96.23 | 96.71 | 83,591 | -0.55(-0.57%) |
Apr 15, 2024 | 98.44 | 99.54 | 96.23 | 97.26 | 112,738 | -1.19(-1.21%) |
Apr 12, 2024 | 100.40 | 100.53 | 98.07 | 98.45 | 112,522 | -2.06(-2.05%) |
Apr 11, 2024 | 101.68 | 101.80 | 100.23 | 100.51 | 81,481 | -0.56(-0.55%) |
Apr 10, 2024 | 101.90 | 103.00 | 100.70 | 101.07 | 81,965 | -2.75(-2.65%) |
Apr 09, 2024 | 104.73 | 104.74 | 103.32 | 103.82 | 66,795 | -0.59(-0.57%) |
Apr 08, 2024 | 103.31 | 104.52 | 102.87 | 104.41 | 83,799 | +0.93(+0.90%) |
Apr 05, 2024 | 102.66 | 103.85 | 102.29 | 103.48 | 89,707 | +1.28(+1.25%) |
Apr 04, 2024 | 102.32 | 103.78 | 101.94 | 102.20 | 102,939 | +0.30(+0.29%) |
Apr 03, 2024 | 101.64 | 102.75 | 101.54 | 101.90 | 150,138 | -0.47(-0.46%) |
Apr 02, 2024 | 103.69 | 104.02 | 101.29 | 102.37 | 123,367 | -1.52(-1.46%) |
Apr 01, 2024 | 103.94 | 104.25 | 102.66 | 103.89 | 89,045 | -0.23(-0.22%) |
Mar 28, 2024 | 103.96 | 104.93 | 103.41 | 104.12 | 120,976 | +0.16(+0.15%) |
Mar 27, 2024 | 103.79 | 104.42 | 103.39 | 103.96 | 84,529 | +0.79(+0.77%) |
Mar 26, 2024 | 103.53 | 104.59 | 103.06 | 103.17 | 98,102 | +0.06(+0.06%) |
Mar 25, 2024 | 104.14 | 104.40 | 103.11 | 103.11 | 69,069 | -0.56(-0.54%) |
Mar 22, 2024 | 104.08 | 104.08 | 102.23 | 103.67 | 98,417 | +0.44(+0.43%) |
Mar 21, 2024 | 103.49 | 103.49 | 102.48 | 103.23 | 120,837 | +0.29(+0.28%) |
Mar 20, 2024 | 101.03 | 103.20 | 100.92 | 102.94 | 88,827 | +1.53(+1.51%) |
Mar 19, 2024 | 100.48 | 101.98 | 100.48 | 101.41 | 84,951 | +1.26(+1.26%) |
Mar 18, 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 153,099 | -1.04(-1.03%) |
Mar 15, 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 352,565 | +0.49(+0.49%) |
Mar 14, 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 105,369 | -2.05(-2.00%) |
Mar 13, 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 130,048 | -0.56(-0.54%) |
Mar 12, 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 77,379 | +0.06(+0.06%) |
Mar 11, 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 68,683 | -0.52(-0.50%) |
Mar 08, 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 76,901 | -1.16(-1.11%) |
Mar 07, 2024 | 106.30 | 106.52 | 103.94 | 104.93 | 75,004 | -0.90(-0.86%) |
Mar 06, 2024 | 105.72 | 106.51 | 104.61 | 105.83 | 99,132 | +0.78(+0.74%) |
Mar 05, 2024 | 105.14 | 106.11 | 104.84 | 105.06 | 100,678 | +0.50(+0.48%) |
Mar 04, 2024 | 107.55 | 109.19 | 104.54 | 104.56 | 115,864 | -3.47(-3.21%) |
Mar 01, 2024 | 109.39 | 109.39 | 103.78 | 108.03 | 187,656 | -2.13(-1.93%) |
Feb 29, 2024 | 100.43 | 111.31 | 100.43 | 110.16 | 171,362 | +15.64(+16.55%) |
Feb 28, 2024 | 95.19 | 95.92 | 94.36 | 94.52 | 46,291 | -1.09(-1.14%) |
Feb 27, 2024 | 95.31 | 95.82 | 95.02 | 95.61 | 99,705 | +0.31(+0.32%) |
Feb 26, 2024 | 94.23 | 95.86 | 94.23 | 95.31 | 43,974 | +0.53(+0.56%) |
Feb 23, 2024 | 93.74 | 95.23 | 93.62 | 94.78 | 38,298 | +0.93(+1.00%) |
Feb 22, 2024 | 93.05 | 93.96 | 92.25 | 93.84 | 58,531 | +0.48(+0.51%) |
Feb 21, 2024 | 93.57 | 94.19 | 92.52 | 93.37 | 50,318 | +0.03(+0.03%) |
Feb 20, 2024 | 93.90 | 95.37 | 93.11 | 93.34 | 59,179 | -1.47(-1.55%) |
Feb 16, 2024 | 95.82 | 96.94 | 94.81 | 94.81 | 65,842 | -1.16(-1.21%) |
Feb 15, 2024 | 96.61 | 97.04 | 94.67 | 95.97 | 85,869 | -0.52(-0.54%) |
Feb 14, 2024 | 95.65 | 96.78 | 94.55 | 96.49 | 68,379 | +1.83(+1.93%) |
Feb 13, 2024 | 96.45 | 97.39 | 94.00 | 94.66 | 132,299 | -3.69(-3.75%) |
Feb 12, 2024 | 97.89 | 99.18 | 97.11 | 98.35 | 79,782 | +0.46(+0.47%) |
Feb 09, 2024 | 95.79 | 98.36 | 95.79 | 97.89 | 93,233 | +1.72(+1.79%) |
Feb 08, 2024 | 94.95 | 96.77 | 94.95 | 96.17 | 52,916 | +1.18(+1.25%) |
Feb 07, 2024 | 94.73 | 95.36 | 93.91 | 94.99 | 68,816 | -0.03(-0.03%) |
Feb 06, 2024 | 94.34 | 95.23 | 94.04 | 95.02 | 53,981 | +0.54(+0.57%) |
Feb 05, 2024 | 94.59 | 94.92 | 93.61 | 94.48 | 45,213 | -1.05(-1.10%) |
Feb 02, 2024 | 94.68 | 95.78 | 94.68 | 95.53 | 52,990 | -0.09(-0.09%) |
Feb 01, 2024 | 93.69 | 96.41 | 93.69 | 95.62 | 52,392 | +2.10(+2.24%) |
Jan 31, 2024 | 94.94 | 95.92 | 93.46 | 93.53 | 67,660 | -1.28(-1.35%) |
Jan 30, 2024 | 95.19 | 95.19 | 92.15 | 94.81 | 60,058 | -1.23(-1.28%) |
Jan 29, 2024 | 95.38 | 96.07 | 94.36 | 96.04 | 65,706 | +0.68(+0.71%) |
Jan 26, 2024 | 96.42 | 96.46 | 94.98 | 95.36 | 64,800 | -0.77(-0.80%) |
Jan 25, 2024 | 96.28 | 96.62 | 94.04 | 96.13 | 83,032 | +0.59(+0.61%) |
Jan 24, 2024 | 96.21 | 96.21 | 94.23 | 95.54 | 54,506 | +0.35(+0.37%) |
Jan 23, 2024 | 96.57 | 96.69 | 95.12 | 95.20 | 78,751 | -0.62(-0.64%) |
Jan 22, 2024 | 94.53 | 96.32 | 94.53 | 95.81 | 95,194 | +1.75(+1.86%) |
Jan 19, 2024 | 93.04 | 94.22 | 91.75 | 94.06 | 61,157 | +1.69(+1.83%) |
Jan 18, 2024 | 91.39 | 92.56 | 90.50 | 92.37 | 63,203 | +1.61(+1.77%) |
Jan 17, 2024 | 89.69 | 91.31 | 89.69 | 90.76 | 73,864 | +0.39(+0.43%) |
Jan 16, 2024 | 90.94 | 91.63 | 90.27 | 90.37 | 57,833 | -1.15(-1.26%) |
Jan 12, 2024 | 91.07 | 91.78 | 90.44 | 91.53 | 69,380 | +1.38(+1.53%) |
Jan 11, 2024 | 89.07 | 90.36 | 88.28 | 90.14 | 106,151 | +0.92(+1.04%) |
Jan 10, 2024 | 88.03 | 89.25 | 88.03 | 89.22 | 72,493 | +0.75(+0.84%) |
Jan 09, 2024 | 90.13 | 90.31 | 88.05 | 88.47 | 83,001 | -2.43(-2.67%) |
Jan 08, 2024 | 89.93 | 90.90 | 89.69 | 90.90 | 105,646 | +1.27(+1.42%) |
Jan 05, 2024 | 90.80 | 91.58 | 89.63 | 89.63 | 92,384 | -1.85(-2.02%) |
Jan 04, 2024 | 92.44 | 93.17 | 91.34 | 91.48 | 73,063 | -0.50(-0.54%) |
Jan 03, 2024 | 91.66 | 92.94 | 90.39 | 91.97 | 105,986 | +0.29(+0.31%) |
Jan 02, 2024 | 91.48 | 92.65 | 90.87 | 91.69 | 76,743 | -0.16(-0.17%) |
Dec 29, 2023 | 92.49 | 93.19 | 91.23 | 91.84 | 75,131 | -1.01(-1.09%) |
Dec 28, 2023 | 93.84 | 94.29 | 92.68 | 92.86 | 58,657 | -1.19(-1.27%) |
Dec 27, 2023 | 93.96 | 94.54 | 93.29 | 94.05 | 64,295 | +0.42(+0.45%) |
Dec 26, 2023 | 93.83 | 94.08 | 92.67 | 93.63 | 52,901 | +0.39(+0.42%) |
Dec 22, 2023 | 91.90 | 93.68 | 91.28 | 93.25 | 71,356 | +1.64(+1.79%) |
Dec 21, 2023 | 91.54 | 92.27 | 91.18 | 91.61 | 68,995 | +0.45(+0.49%) |
Dec 20, 2023 | 92.21 | 93.07 | 90.93 | 91.16 | 105,389 | -0.91(-0.99%) |
Dec 19, 2023 | 91.59 | 92.55 | 91.23 | 92.07 | 89,666 | +1.03(+1.14%) |
Dec 18, 2023 | 91.19 | 92.13 | 90.24 | 91.04 | 60,501 | +0.29(+0.32%) |
Dec 15, 2023 | 92.34 | 92.66 | 90.66 | 90.75 | 325,089 | -1.09(-1.19%) |
Dec 14, 2023 | 92.53 | 93.38 | 90.13 | 91.84 | 147,474 | -0.03(-0.03%) |
Dec 13, 2023 | 91.10 | 92.47 | 89.78 | 91.87 | 160,802 | +0.72(+0.79%) |
Dec 12, 2023 | 91.43 | 91.65 | 90.84 | 91.16 | 72,488 | -0.03(-0.03%) |
Dec 11, 2023 | 90.22 | 91.32 | 90.22 | 91.19 | 104,133 | +0.65(+0.71%) |
Dec 08, 2023 | 89.17 | 90.68 | 89.17 | 90.54 | 65,149 | +1.02(+1.14%) |
Dec 07, 2023 | 89.51 | 89.69 | 88.72 | 89.52 | 71,116 | +0.38(+0.42%) |
Dec 06, 2023 | 89.07 | 89.83 | 89.02 | 89.14 | 77,069 | +0.05(+0.06%) |
Dec 05, 2023 | 89.87 | 90.62 | 89.03 | 89.09 | 78,163 | -1.25(-1.39%) |
Dec 04, 2023 | 89.27 | 90.50 | 88.45 | 90.34 | 80,491 | +1.00(+1.12%) |
Dec 01, 2023 | 87.94 | 89.57 | 87.94 | 89.34 | 105,670 | +0.87(+0.99%) |
Nov 30, 2023 | 88.39 | 89.29 | 87.95 | 88.46 | 86,615 | +0.35(+0.40%) |
Nov 29, 2023 | 90.24 | 91.16 | 88.02 | 88.12 | 72,987 | -1.54(-1.72%) |
Nov 28, 2023 | 89.89 | 90.20 | 89.25 | 89.66 | 81,024 | -0.18(-0.20%) |
Nov 27, 2023 | 89.62 | 90.70 | 89.33 | 89.84 | 59,859 | +0.09(+0.10%) |
Nov 24, 2023 | 88.75 | 89.93 | 88.75 | 89.75 | 29,488 | +0.89(+1.01%) |
Nov 22, 2023 | 88.40 | 89.37 | 87.77 | 88.85 | 71,736 | +1.13(+1.28%) |
Nov 21, 2023 | 87.44 | 88.48 | 87.35 | 87.73 | 48,664 | -0.41(-0.47%) |
Nov 20, 2023 | 88.35 | 88.75 | 87.81 | 88.14 | 70,712 | -0.20(-0.22%) |
Nov 17, 2023 | 88.85 | 89.65 | 88.22 | 88.34 | 99,652 | -0.19(-0.21%) |
Nov 16, 2023 | 89.11 | 89.11 | 87.88 | 88.53 | 80,333 | -0.44(-0.50%) |
Nov 15, 2023 | 89.19 | 89.44 | 88.62 | 88.97 | 99,699 | -0.44(-0.50%) |
Nov 14, 2023 | 88.60 | 89.61 | 87.31 | 89.41 | 124,721 | +2.50(+2.87%) |
Nov 13, 2023 | 86.65 | 87.34 | 86.08 | 86.92 | 64,575 | +0.37(+0.42%) |
Nov 10, 2023 | 86.96 | 87.23 | 86.30 | 86.55 | 97,957 | -0.37(-0.42%) |
Nov 09, 2023 | 87.12 | 87.62 | 86.56 | 86.92 | 86,420 | +0.30(+0.34%) |
Nov 08, 2023 | 87.37 | 87.80 | 86.22 | 86.62 | 97,099 | -0.52(-0.60%) |
Nov 07, 2023 | 86.24 | 87.77 | 86.24 | 87.14 | 163,037 | +0.53(+0.62%) |
Nov 06, 2023 | 85.51 | 87.01 | 85.49 | 86.61 | 127,494 | +0.62(+0.72%) |
Nov 03, 2023 | 87.35 | 88.79 | 84.24 | 85.99 | 225,421 | +0.93(+1.09%) |
Nov 02, 2023 | 83.89 | 85.82 | 81.98 | 85.06 | 200,967 | +3.23(+3.95%) |
Nov 01, 2023 | 81.21 | 82.45 | 80.75 | 81.83 | 148,330 | +0.53(+0.66%) |
Oct 31, 2023 | 80.72 | 81.41 | 79.98 | 81.30 | 74,107 | +0.82(+1.02%) |
Oct 30, 2023 | 79.92 | 80.48 | 79.35 | 80.48 | 75,627 | +1.23(+1.56%) |
Oct 27, 2023 | 78.94 | 79.33 | 78.67 | 79.24 | 77,916 | +0.64(+0.82%) |
Oct 26, 2023 | 78.72 | 79.07 | 77.44 | 78.60 | 70,791 | +0.14(+0.18%) |
Oct 25, 2023 | 77.56 | 78.99 | 77.56 | 78.46 | 101,481 | +0.21(+0.27%) |
Oct 24, 2023 | 77.46 | 78.39 | 77.30 | 78.25 | 67,034 | +1.07(+1.38%) |
Oct 23, 2023 | 79.08 | 79.49 | 77.07 | 77.19 | 91,881 | -2.42(-3.04%) |
Oct 20, 2023 | 77.86 | 80.17 | 77.86 | 79.61 | 174,065 | +2.23(+2.88%) |
Oct 19, 2023 | 80.50 | 80.50 | 75.99 | 77.38 | 318,897 | -3.62(-4.48%) |
Oct 18, 2023 | 81.44 | 82.22 | 80.79 | 81.00 | 98,960 | -0.93(-1.13%) |
Oct 17, 2023 | 81.39 | 82.99 | 80.76 | 81.93 | 137,973 | +0.64(+0.79%) |
Oct 16, 2023 | 79.74 | 81.51 | 80.12 | 81.29 | 61,529 | +1.79(+2.25%) |
Oct 13, 2023 | 80.19 | 80.37 | 79.24 | 79.50 | 68,328 | -0.25(-0.31%) |
Oct 12, 2023 | 81.17 | 81.17 | 79.05 | 79.75 | 79,000 | -1.15(-1.42%) |
Oct 11, 2023 | 80.84 | 81.60 | 80.28 | 80.89 | 78,443 | +0.02(+0.02%) |
Oct 10, 2023 | 79.03 | 81.19 | 77.05 | 80.87 | 266,584 | +1.90(+2.40%) |
Oct 09, 2023 | 77.57 | 79.08 | 76.29 | 78.98 | 80,975 | +1.49(+1.92%) |
Oct 06, 2023 | 76.76 | 77.78 | 76.42 | 77.48 | 85,252 | +0.37(+0.47%) |
Oct 05, 2023 | 76.06 | 77.69 | 76.06 | 77.12 | 126,999 | +1.19(+1.56%) |
Oct 04, 2023 | 74.62 | 76.31 | 74.62 | 75.93 | 121,655 | +1.10(+1.46%) |
Oct 03, 2023 | 74.00 | 75.34 | 73.80 | 74.84 | 100,165 | +0.29(+0.38%) |