Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 101.81 | 101.84 | 101.68 | 101.77 | 6,483 | -0.28(-0.27%) |
May 09, 2024 | 101.86 | 102.05 | 101.80 | 102.04 | 6,384 | +0.28(+0.28%) |
May 08, 2024 | 101.91 | 101.96 | 101.76 | 101.76 | 5,343 | -0.26(-0.25%) |
May 07, 2024 | 102.09 | 102.23 | 101.97 | 102.02 | 7,033 | +0.13(+0.13%) |
May 06, 2024 | 101.81 | 101.89 | 101.75 | 101.89 | 1,402 | +0.14(+0.14%) |
May 03, 2024 | 101.91 | 101.91 | 101.48 | 101.75 | 3,916 | +0.50(+0.49%) |
May 02, 2024 | 100.94 | 101.28 | 100.89 | 101.25 | 8,761 | +0.41(+0.41%) |
May 01, 2024 | 100.69 | 101.00 | 100.65 | 100.84 | 10,270 | +0.30(+0.30%) |
Apr 30, 2024 | 100.78 | 100.78 | 100.54 | 100.54 | 3,438 | -0.36(-0.36%) |
Apr 29, 2024 | 100.78 | 100.96 | 100.78 | 100.89 | 10,516 | +0.28(+0.28%) |
Apr 26, 2024 | 100.55 | 100.72 | 100.55 | 100.61 | 3,492 | +0.22(+0.22%) |
Apr 25, 2024 | 100.17 | 100.43 | 100.15 | 100.39 | 7,406 | -0.25(-0.25%) |
Apr 24, 2024 | 100.57 | 100.65 | 100.57 | 100.64 | 2,633 | -0.27(-0.26%) |
Apr 23, 2024 | 100.68 | 101.07 | 100.68 | 100.91 | 4,789 | +0.12(+0.12%) |
Apr 22, 2024 | 100.61 | 100.84 | 100.61 | 100.79 | 56,044 | +0.08(+0.08%) |
Apr 19, 2024 | 100.81 | 100.81 | 100.68 | 100.71 | 2,406 | +0.28(+0.27%) |
Apr 18, 2024 | 100.68 | 100.70 | 100.43 | 100.43 | 14,827 | -0.34(-0.34%) |
Apr 17, 2024 | 100.61 | 100.93 | 100.61 | 100.78 | 11,108 | +0.41(+0.41%) |
Apr 16, 2024 | 100.26 | 100.49 | 100.26 | 100.37 | 14,523 | -0.22(-0.22%) |
Apr 15, 2024 | 100.65 | 100.72 | 98.11 | 100.59 | 11,154 | -0.66(-0.65%) |
Apr 12, 2024 | 101.45 | 101.51 | 101.24 | 101.24 | 11,102 | +0.23(+0.23%) |
Apr 11, 2024 | 101.15 | 101.19 | 100.64 | 101.01 | 99,586 | -0.24(-0.24%) |
Apr 10, 2024 | 101.55 | 101.55 | 101.03 | 101.25 | 7,092 | -0.85(-0.84%) |
Apr 09, 2024 | 102.20 | 102.27 | 102.10 | 102.11 | 2,794 | +0.31(+0.31%) |
Apr 08, 2024 | 101.93 | 101.99 | 101.77 | 101.79 | 6,832 | -0.14(-0.13%) |
Apr 05, 2024 | 102.04 | 102.22 | 101.92 | 101.93 | 6,892 | -0.45(-0.44%) |
Apr 04, 2024 | 102.35 | 102.51 | 102.15 | 102.38 | 11,942 | +0.26(+0.25%) |
Apr 03, 2024 | 101.83 | 102.23 | 101.78 | 102.12 | 4,908 | +0.03(+0.03%) |
Apr 02, 2024 | 101.97 | 102.17 | 101.94 | 102.09 | 14,751 | -0.11(-0.11%) |
Apr 01, 2024 | 102.74 | 102.74 | 102.11 | 102.20 | 12,885 | -0.61(-0.59%) |
Mar 28, 2024 | 103.06 | 103.09 | 102.81 | 102.81 | 4,234 | -0.27(-0.27%) |
Mar 27, 2024 | 102.87 | 103.09 | 102.86 | 103.09 | 8,646 | +0.41(+0.39%) |
Mar 26, 2024 | 102.53 | 102.75 | 102.52 | 102.68 | 4,710 | +0.13(+0.12%) |
Mar 25, 2024 | 102.77 | 102.77 | 102.55 | 102.56 | 4,995 | -0.26(-0.25%) |
Mar 22, 2024 | 102.79 | 102.86 | 102.78 | 102.82 | 5,081 | +0.36(+0.35%) |
Mar 21, 2024 | 102.41 | 102.56 | 102.41 | 102.45 | 3,738 | +0.03(+0.03%) |
Mar 20, 2024 | 102.38 | 102.42 | 102.20 | 102.42 | 10,546 | +0.28(+0.28%) |
Mar 19, 2024 | 102.20 | 102.30 | 102.14 | 102.14 | 16,145 | +0.16(+0.16%) |
Mar 18, 2024 | 102.18 | 102.20 | 101.95 | 101.98 | 6,903 | -0.12(-0.11%) |
Mar 15, 2024 | 102.14 | 102.22 | 102.09 | 102.10 | 4,901 | -0.09(-0.09%) |
Mar 14, 2024 | 102.24 | 102.26 | 102.15 | 102.19 | 5,238 | -0.55(-0.54%) |
Mar 13, 2024 | 102.67 | 102.82 | 102.67 | 102.74 | 5,874 | -0.15(-0.14%) |
Mar 12, 2024 | 103.00 | 103.02 | 102.87 | 102.89 | 4,212 | -0.31(-0.30%) |
Mar 11, 2024 | 103.37 | 103.37 | 103.10 | 103.20 | 8,826 | -0.05(-0.04%) |
Mar 08, 2024 | 103.31 | 103.39 | 103.19 | 103.25 | 1,042,410 | +0.05(+0.05%) |
Mar 07, 2024 | 103.14 | 103.21 | 103.03 | 103.20 | 9,034 | +0.18(+0.17%) |
Mar 06, 2024 | 103.12 | 103.20 | 102.98 | 103.02 | 8,152 | +0.18(+0.18%) |
Mar 05, 2024 | 102.76 | 102.93 | 102.72 | 102.84 | 8,516 | +0.44(+0.43%) |
Mar 04, 2024 | 102.17 | 102.48 | 102.17 | 102.41 | 6,634 | -0.13(-0.13%) |
Mar 01, 2024 | 101.95 | 102.58 | 101.94 | 102.53 | 9,354 | +0.41(+0.40%) |
Feb 29, 2024 | 102.26 | 102.29 | 102.06 | 102.13 | 8,856 | +0.16(+0.16%) |
Feb 28, 2024 | 101.80 | 101.98 | 101.80 | 101.96 | 10,081 | +0.18(+0.17%) |
Feb 27, 2024 | 101.86 | 101.95 | 101.74 | 101.79 | 7,530 | -0.16(-0.15%) |
Feb 26, 2024 | 102.09 | 102.09 | 101.83 | 101.94 | 6,152 | -0.16(-0.16%) |
Feb 23, 2024 | 101.89 | 102.20 | 101.89 | 102.10 | 8,582 | +0.33(+0.32%) |
Feb 22, 2024 | 101.79 | 101.83 | 101.70 | 101.77 | 8,537 | +0.01(+0.01%) |
Feb 21, 2024 | 102.00 | 102.05 | 101.69 | 101.76 | 10,475 | -0.22(-0.21%) |
Feb 20, 2024 | 101.83 | 102.08 | 101.83 | 101.98 | 40,177 | +0.20(+0.20%) |
Feb 16, 2024 | 101.65 | 101.86 | 101.65 | 101.78 | 6,351 | -0.32(-0.31%) |
Feb 15, 2024 | 102.20 | 102.20 | 101.98 | 102.09 | 7,230 | +0.25(+0.24%) |
Feb 14, 2024 | 101.63 | 101.93 | 101.63 | 101.85 | 11,291 | +0.29(+0.29%) |
Feb 13, 2024 | 101.75 | 101.78 | 101.52 | 101.55 | 8,294 | -0.86(-0.84%) |
Feb 12, 2024 | 102.38 | 102.47 | 102.29 | 102.41 | 6,900 | +0.07(+0.07%) |
Feb 09, 2024 | 102.32 | 102.39 | 102.30 | 102.34 | 4,898 | -0.10(-0.10%) |
Feb 08, 2024 | 102.60 | 102.60 | 102.40 | 102.44 | 8,993 | -0.36(-0.35%) |
Feb 07, 2024 | 103.03 | 103.03 | 102.77 | 102.80 | 57,704 | -0.13(-0.12%) |
Feb 06, 2024 | 102.53 | 102.97 | 102.53 | 102.93 | 5,884 | +0.45(+0.43%) |
Feb 05, 2024 | 102.44 | 102.55 | 102.36 | 102.48 | 6,165 | -0.78(-0.76%) |
Feb 02, 2024 | 103.31 | 103.38 | 103.09 | 103.26 | 5,710 | -0.87(-0.83%) |
Feb 01, 2024 | 104.11 | 104.36 | 104.03 | 104.13 | 127,404 | +0.58(+0.56%) |
Jan 31, 2024 | 103.57 | 103.65 | 103.36 | 103.56 | 10,647 | +0.48(+0.47%) |
Jan 30, 2024 | 103.05 | 103.12 | 102.77 | 103.07 | 12,502 | +0.14(+0.13%) |
Jan 29, 2024 | 102.75 | 102.97 | 102.75 | 102.94 | 9,350 | +0.42(+0.41%) |
Jan 26, 2024 | 102.45 | 102.63 | 102.41 | 102.52 | 62,723 | -0.15(-0.15%) |
Jan 25, 2024 | 102.51 | 102.68 | 102.51 | 102.67 | 37,648 | +0.43(+0.42%) |
Jan 24, 2024 | 102.79 | 102.79 | 102.22 | 102.23 | 26,726 | -0.22(-0.21%) |
Jan 23, 2024 | 102.51 | 102.51 | 102.30 | 102.45 | 45,252 | -0.22(-0.21%) |
Jan 22, 2024 | 102.81 | 102.81 | 102.61 | 102.67 | 10,422 | +0.19(+0.18%) |
Jan 19, 2024 | 102.34 | 102.48 | 102.25 | 102.48 | 8,919 | +0.04(+0.04%) |
Jan 18, 2024 | 102.58 | 102.59 | 102.41 | 102.44 | 8,226 | -0.21(-0.21%) |
Jan 17, 2024 | 102.57 | 102.72 | 102.44 | 102.65 | 11,455 | -0.25(-0.24%) |
Jan 16, 2024 | 103.22 | 103.27 | 102.74 | 102.90 | 18,711 | -0.68(-0.65%) |
Jan 12, 2024 | 103.54 | 103.77 | 103.43 | 103.57 | 7,880 | +0.23(+0.23%) |
Jan 11, 2024 | 103.03 | 103.39 | 102.93 | 103.34 | 10,985 | +0.42(+0.41%) |
Jan 10, 2024 | 103.27 | 103.27 | 102.92 | 102.92 | 20,202 | -0.15(-0.14%) |
Jan 09, 2024 | 103.03 | 103.09 | 102.94 | 103.06 | 5,966 | -0.01(-0.01%) |
Jan 08, 2024 | 102.71 | 103.15 | 102.71 | 103.07 | 11,716 | +0.41(+0.39%) |
Jan 05, 2024 | 102.60 | 103.15 | 102.60 | 102.67 | 8,047 | -0.28(-0.27%) |
Jan 04, 2024 | 102.90 | 103.02 | 102.86 | 102.95 | 6,494 | -0.47(-0.46%) |
Jan 03, 2024 | 102.95 | 103.46 | 102.95 | 103.42 | 61,001 | +0.05(+0.05%) |
Jan 02, 2024 | 103.39 | 103.49 | 103.31 | 103.37 | 13,593 | -0.43(-0.42%) |
Dec 29, 2023 | 103.75 | 104.00 | 103.75 | 103.80 | 41,944 | -0.20(-0.19%) |
Dec 28, 2023 | 104.04 | 104.24 | 103.86 | 104.00 | 22,403 | -0.29(-0.27%) |
Dec 27, 2023 | 103.82 | 104.29 | 103.82 | 104.29 | 118,853 | +0.75(+0.72%) |
Dec 26, 2023 | 103.54 | 103.63 | 103.45 | 103.54 | 8,029 | -0.02(-0.02%) |
Dec 22, 2023 | 103.61 | 103.61 | 103.29 | 103.57 | 273,256 | +0.04(+0.04%) |
Dec 21, 2023 | 103.66 | 103.69 | 103.43 | 103.53 | 9,279 | -0.07(-0.07%) |
Dec 20, 2023 | 103.33 | 103.59 | 103.28 | 103.59 | 7,219 | +0.29(+0.28%) |
Dec 19, 2023 | 103.53 | 103.53 | 103.23 | 103.30 | 7,648 | +0.13(+0.13%) |
Dec 18, 2023 | 103.20 | 103.20 | 103.07 | 103.17 | 10,920 | -0.22(-0.22%) |
Dec 15, 2023 | 103.42 | 103.42 | 103.25 | 103.39 | 4,889 | -0.08(-0.07%) |
Dec 14, 2023 | 103.08 | 103.57 | 103.08 | 103.47 | 10,102 | +0.87(+0.85%) |
Dec 13, 2023 | 101.69 | 102.66 | 101.58 | 102.60 | 11,818 | +1.23(+1.21%) |
Dec 12, 2023 | 101.07 | 101.39 | 101.07 | 101.37 | 8,995 | +0.27(+0.27%) |
Dec 11, 2023 | 100.96 | 101.14 | 100.87 | 101.10 | 19,895 | -0.10(-0.10%) |
Dec 08, 2023 | 101.23 | 101.33 | 101.05 | 101.19 | 5,715 | -0.45(-0.45%) |
Dec 07, 2023 | 101.58 | 101.84 | 101.52 | 101.65 | 9,915 | -0.04(-0.03%) |
Dec 06, 2023 | 101.60 | 101.78 | 101.60 | 101.68 | 9,137 | +0.34(+0.34%) |
Dec 05, 2023 | 101.12 | 101.40 | 101.09 | 101.34 | 10,794 | +0.61(+0.60%) |
Dec 04, 2023 | 100.80 | 100.89 | 100.56 | 100.73 | 14,960 | -0.29(-0.29%) |
Dec 01, 2023 | 100.45 | 101.05 | 100.45 | 101.03 | 13,354 | +0.78(+0.78%) |
Nov 30, 2023 | 100.23 | 100.37 | 100.05 | 100.25 | 17,806 | -0.32(-0.32%) |
Nov 29, 2023 | 100.52 | 100.58 | 100.31 | 100.57 | 10,575 | +0.50(+0.50%) |
Nov 28, 2023 | 99.69 | 100.07 | 99.63 | 100.07 | 26,137 | +0.37(+0.37%) |
Nov 27, 2023 | 99.35 | 99.71 | 99.30 | 99.70 | 11,906 | +0.55(+0.55%) |
Nov 24, 2023 | 99.24 | 99.24 | 99.12 | 99.15 | 5,298 | -0.36(-0.36%) |
Nov 22, 2023 | 99.57 | 99.68 | 99.34 | 99.51 | 9,598 | +0.14(+0.15%) |
Nov 21, 2023 | 99.38 | 99.45 | 99.21 | 99.36 | 7,332 | +0.04(+0.04%) |
Nov 20, 2023 | 99.04 | 99.35 | 99.02 | 99.32 | 19,226 | +0.22(+0.22%) |
Nov 17, 2023 | 99.06 | 99.25 | 99.01 | 99.11 | 20,317 | +0.10(+0.10%) |
Nov 16, 2023 | 98.92 | 99.08 | 98.87 | 99.00 | 8,707 | +0.55(+0.56%) |
Nov 15, 2023 | 98.63 | 98.63 | 98.36 | 98.45 | 14,000 | -0.48(-0.49%) |
Nov 14, 2023 | 98.94 | 99.02 | 98.87 | 98.93 | 14,757 | +1.10(+1.13%) |
Nov 13, 2023 | 97.52 | 97.85 | 97.48 | 97.83 | 13,920 | -0.07(-0.07%) |
Nov 10, 2023 | 98.01 | 98.01 | 97.77 | 97.90 | 13,172 | +0.29(+0.30%) |
Nov 09, 2023 | 98.19 | 98.19 | 97.61 | 97.61 | 11,682 | -0.78(-0.80%) |
Nov 08, 2023 | 98.21 | 98.44 | 98.18 | 98.40 | 11,666 | +0.37(+0.38%) |
Nov 07, 2023 | 97.90 | 98.17 | 97.88 | 98.02 | 17,615 | +0.44(+0.45%) |
Nov 06, 2023 | 97.75 | 97.75 | 97.48 | 97.58 | 28,540 | -0.42(-0.43%) |
Nov 03, 2023 | 98.41 | 98.48 | 97.99 | 98.00 | 13,885 | +0.47(+0.48%) |
Nov 02, 2023 | 97.44 | 97.63 | 97.30 | 97.53 | 9,972 | +0.66(+0.68%) |
Nov 01, 2023 | 96.30 | 96.94 | 94.08 | 96.87 | 13,676 | +0.84(+0.88%) |
Oct 31, 2023 | 96.16 | 96.36 | 96.02 | 96.03 | 14,309 | -0.05(-0.05%) |
Oct 30, 2023 | 96.05 | 96.25 | 95.96 | 96.08 | 36,350 | -0.23(-0.24%) |
Oct 27, 2023 | 96.31 | 96.35 | 96.13 | 96.31 | 12,919 | +0.06(+0.06%) |
Oct 26, 2023 | 96.02 | 96.42 | 95.92 | 96.25 | 14,087 | +0.46(+0.48%) |
Oct 25, 2023 | 96.02 | 96.03 | 95.66 | 95.79 | 21,285 | -0.64(-0.66%) |
Oct 24, 2023 | 96.24 | 96.42 | 96.09 | 96.42 | 12,229 | +0.27(+0.28%) |
Oct 23, 2023 | 95.45 | 96.31 | 95.45 | 96.15 | 15,230 | +0.40(+0.42%) |
Oct 20, 2023 | 95.71 | 95.80 | 95.64 | 95.75 | 28,918 | +0.39(+0.40%) |
Oct 19, 2023 | 95.63 | 95.79 | 95.33 | 95.36 | 262,945 | -0.44(-0.46%) |
Oct 18, 2023 | 96.02 | 96.07 | 95.75 | 95.81 | 6,538 | -0.42(-0.44%) |
Oct 17, 2023 | 96.24 | 96.37 | 96.09 | 96.23 | 10,782 | -0.63(-0.65%) |
Oct 16, 2023 | 96.91 | 96.91 | 96.81 | 96.86 | 7,555 | -0.45(-0.46%) |
Oct 13, 2023 | 97.40 | 97.40 | 97.20 | 97.31 | 9,200 | +0.35(+0.36%) |
Oct 12, 2023 | 97.41 | 97.41 | 96.81 | 96.95 | 54,710 | -0.69(-0.71%) |
Oct 11, 2023 | 97.46 | 97.65 | 97.33 | 97.65 | 5,817 | +0.44(+0.46%) |
Oct 10, 2023 | 96.84 | 97.37 | 96.84 | 97.20 | 13,187 | -0.05(-0.06%) |
Oct 09, 2023 | 96.77 | 97.27 | 96.77 | 97.26 | 15,713 | +0.90(+0.94%) |
Oct 06, 2023 | 96.06 | 96.46 | 95.98 | 96.35 | 7,990 | -0.34(-0.35%) |
Oct 05, 2023 | 96.77 | 96.77 | 96.65 | 96.69 | 9,047 | -0.02(-0.03%) |
Oct 04, 2023 | 96.41 | 96.72 | 96.41 | 96.72 | 17,432 | +0.61(+0.63%) |
Oct 03, 2023 | 96.61 | 96.72 | 96.04 | 96.11 | 7,855 | -0.72(-0.75%) |