Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 102.60 | 103.19 | 102.58 | 103.14 | 224,477 | +0.51(+0.50%) |
May 13, 2024 | 103.11 | 103.11 | 102.46 | 102.63 | 155,549 | -0.17(-0.17%) |
May 10, 2024 | 102.79 | 103.05 | 102.53 | 102.80 | 284,628 | +0.23(+0.22%) |
May 09, 2024 | 101.92 | 102.57 | 101.92 | 102.57 | 459,503 | +0.66(+0.65%) |
May 08, 2024 | 101.55 | 102.10 | 101.55 | 101.91 | 190,422 | +0.00(+0.00%) |
May 07, 2024 | 102.09 | 102.22 | 101.84 | 101.91 | 178,664 | -0.05(-0.05%) |
May 06, 2024 | 101.27 | 101.96 | 101.26 | 101.96 | 182,415 | +1.14(+1.13%) |
May 03, 2024 | 100.89 | 101.06 | 100.36 | 100.82 | 214,329 | +1.18(+1.18%) |
May 02, 2024 | 99.40 | 99.83 | 98.59 | 99.64 | 198,838 | +0.95(+0.96%) |
May 01, 2024 | 98.90 | 100.22 | 98.65 | 98.69 | 218,217 | -0.39(-0.39%) |
Apr 30, 2024 | 100.33 | 100.56 | 99.08 | 99.08 | 163,872 | -1.60(-1.59%) |
Apr 29, 2024 | 100.62 | 100.79 | 100.15 | 100.68 | 175,111 | +0.30(+0.30%) |
Apr 26, 2024 | 100.07 | 100.68 | 99.95 | 100.38 | 163,849 | +0.87(+0.87%) |
Apr 25, 2024 | 98.66 | 99.66 | 98.40 | 99.51 | 178,037 | -0.54(-0.54%) |
Apr 24, 2024 | 100.11 | 100.40 | 99.55 | 100.05 | 248,018 | +0.09(+0.09%) |
Apr 23, 2024 | 99.24 | 100.11 | 99.21 | 99.96 | 251,661 | +1.09(+1.10%) |
Apr 22, 2024 | 98.57 | 99.45 | 98.13 | 98.87 | 987,482 | +0.82(+0.84%) |
Apr 19, 2024 | 98.74 | 98.97 | 97.82 | 98.05 | 189,977 | -0.79(-0.80%) |
Apr 18, 2024 | 99.22 | 99.70 | 98.63 | 98.84 | 322,941 | -0.06(-0.06%) |
Apr 17, 2024 | 99.92 | 100.04 | 98.72 | 98.90 | 297,661 | -0.61(-0.61%) |
Apr 16, 2024 | 99.82 | 100.02 | 99.25 | 99.51 | 281,564 | -0.20(-0.20%) |
Apr 15, 2024 | 101.69 | 101.81 | 99.56 | 99.71 | 202,383 | -1.17(-1.16%) |
Apr 12, 2024 | 101.63 | 101.85 | 100.64 | 100.88 | 229,077 | -1.46(-1.43%) |
Apr 11, 2024 | 101.98 | 102.61 | 101.29 | 102.34 | 222,712 | +0.71(+0.70%) |
Apr 10, 2024 | 101.44 | 102.10 | 101.33 | 101.63 | 265,482 | -1.13(-1.10%) |
Apr 09, 2024 | 103.03 | 103.09 | 101.79 | 102.76 | 338,488 | +0.10(+0.10%) |
Apr 08, 2024 | 102.85 | 103.00 | 102.61 | 102.66 | 2,815,615 | -0.06(-0.06%) |
Apr 05, 2024 | 101.93 | 103.07 | 101.89 | 102.72 | 756,348 | +1.07(+1.05%) |
Apr 04, 2024 | 103.65 | 103.79 | 101.63 | 101.65 | 208,494 | -1.29(-1.25%) |
Apr 03, 2024 | 102.48 | 103.21 | 102.48 | 102.94 | 2,425,358 | +0.18(+0.18%) |
Apr 02, 2024 | 102.67 | 102.79 | 102.35 | 102.76 | 712,622 | -0.75(-0.72%) |
Apr 01, 2024 | 103.96 | 103.96 | 103.33 | 103.51 | 196,837 | -0.28(-0.27%) |
Mar 28, 2024 | 103.74 | 104.03 | 103.72 | 103.79 | 205,726 | -0.01(-0.01%) |
Mar 27, 2024 | 103.37 | 103.80 | 103.04 | 103.80 | 223,958 | +0.97(+0.94%) |
Mar 26, 2024 | 103.33 | 103.41 | 102.81 | 102.83 | 334,969 | -0.19(-0.18%) |
Mar 25, 2024 | 103.12 | 103.28 | 103.02 | 103.02 | 216,205 | -0.42(-0.41%) |
Mar 22, 2024 | 103.63 | 103.66 | 103.36 | 103.44 | 231,885 | -0.17(-0.16%) |
Mar 21, 2024 | 103.75 | 103.92 | 103.58 | 103.61 | 216,689 | +0.43(+0.42%) |
Mar 20, 2024 | 102.30 | 103.23 | 102.21 | 103.18 | 221,716 | +0.89(+0.87%) |
Mar 19, 2024 | 101.42 | 102.33 | 101.37 | 102.29 | 286,700 | +0.60(+0.59%) |
Mar 18, 2024 | 101.78 | 102.13 | 101.57 | 101.69 | 279,827 | +0.54(+0.53%) |
Mar 15, 2024 | 100.99 | 101.50 | 100.89 | 101.15 | 220,166 | -0.61(-0.60%) |
Mar 14, 2024 | 102.29 | 102.32 | 101.21 | 101.76 | 184,994 | -0.38(-0.37%) |
Mar 13, 2024 | 102.18 | 102.38 | 101.85 | 102.14 | 184,994 | -0.07(-0.07%) |
Mar 12, 2024 | 101.50 | 102.32 | 101.11 | 102.21 | 179,818 | +1.09(+1.07%) |
Mar 11, 2024 | 101.01 | 101.23 | 100.57 | 101.12 | 200,041 | -0.17(-0.17%) |
Mar 08, 2024 | 102.18 | 102.54 | 101.19 | 101.29 | 217,673 | -0.71(-0.69%) |
Mar 07, 2024 | 101.48 | 102.13 | 101.43 | 102.00 | 179,569 | +1.16(+1.15%) |
Mar 06, 2024 | 100.93 | 101.26 | 100.59 | 100.84 | 197,463 | +0.60(+0.60%) |
Mar 05, 2024 | 100.81 | 100.91 | 99.82 | 100.25 | 304,465 | -0.96(-0.95%) |
Mar 04, 2024 | 101.27 | 101.57 | 101.20 | 101.20 | 358,834 | -0.06(-0.06%) |
Mar 01, 2024 | 100.54 | 101.34 | 100.49 | 101.26 | 239,389 | +0.81(+0.80%) |
Feb 29, 2024 | 100.31 | 100.63 | 99.79 | 100.45 | 265,251 | +0.47(+0.47%) |
Feb 28, 2024 | 99.90 | 100.11 | 99.79 | 99.99 | 241,168 | -0.12(-0.12%) |
Feb 27, 2024 | 100.03 | 100.17 | 99.77 | 100.11 | 307,485 | +0.23(+0.23%) |
Feb 26, 2024 | 100.28 | 100.37 | 99.88 | 99.88 | 213,769 | -0.30(-0.30%) |
Feb 23, 2024 | 100.37 | 100.61 | 100.05 | 100.17 | 270,584 | +0.00(+0.00%) |
Feb 22, 2024 | 99.34 | 100.31 | 99.24 | 100.17 | 212,232 | +2.06(+2.10%) |
Feb 21, 2024 | 97.74 | 98.14 | 97.42 | 98.11 | 395,555 | +0.03(+0.03%) |
Feb 20, 2024 | 98.14 | 98.33 | 97.67 | 98.08 | 325,657 | -0.41(-0.42%) |
Feb 16, 2024 | 99.00 | 99.20 | 98.49 | 98.49 | 221,011 | -0.56(-0.56%) |
Feb 15, 2024 | 98.61 | 99.12 | 98.53 | 99.05 | 230,678 | +0.61(+0.62%) |
Feb 14, 2024 | 98.07 | 98.52 | 97.62 | 98.44 | 206,787 | +0.88(+0.90%) |
Feb 13, 2024 | 97.48 | 97.93 | 96.94 | 97.56 | 218,027 | -1.32(-1.33%) |
Feb 12, 2024 | 98.90 | 99.37 | 98.78 | 98.88 | 260,485 | -0.08(-0.08%) |
Feb 09, 2024 | 98.53 | 99.02 | 98.39 | 98.96 | 194,356 | +0.62(+0.63%) |
Feb 08, 2024 | 98.21 | 98.38 | 98.10 | 98.34 | 234,418 | +0.13(+0.13%) |
Feb 07, 2024 | 97.86 | 98.37 | 97.72 | 98.21 | 253,968 | +0.83(+0.85%) |
Feb 06, 2024 | 97.40 | 97.51 | 97.07 | 97.38 | 235,061 | +0.19(+0.19%) |
Feb 05, 2024 | 97.44 | 97.51 | 96.75 | 97.19 | 214,840 | -0.38(-0.39%) |
Feb 02, 2024 | 96.64 | 97.88 | 96.61 | 97.57 | 278,778 | +1.02(+1.05%) |
Feb 01, 2024 | 95.65 | 96.57 | 95.52 | 96.56 | 232,198 | +1.23(+1.29%) |
Jan 31, 2024 | 96.36 | 96.46 | 95.30 | 95.33 | 246,274 | -1.50(-1.54%) |
Jan 30, 2024 | 96.66 | 96.92 | 96.64 | 96.82 | 309,840 | +0.07(+0.07%) |
Jan 29, 2024 | 96.08 | 96.79 | 96.02 | 96.75 | 240,169 | +0.73(+0.76%) |
Jan 26, 2024 | 96.00 | 96.37 | 95.89 | 96.03 | 194,206 | -0.03(-0.03%) |
Jan 25, 2024 | 95.91 | 96.18 | 95.62 | 96.06 | 420,908 | +0.55(+0.57%) |
Jan 24, 2024 | 96.14 | 96.21 | 95.47 | 95.51 | 214,283 | -0.05(-0.05%) |
Jan 23, 2024 | 95.56 | 95.60 | 95.18 | 95.56 | 206,878 | +0.12(+0.13%) |
Jan 22, 2024 | 95.39 | 95.64 | 95.27 | 95.44 | 255,492 | +0.38(+0.40%) |
Jan 19, 2024 | 94.26 | 95.18 | 94.06 | 95.06 | 529,604 | +1.07(+1.14%) |
Jan 18, 2024 | 93.49 | 94.04 | 93.18 | 93.99 | 205,843 | +0.81(+0.87%) |
Jan 17, 2024 | 93.06 | 93.32 | 92.77 | 93.19 | 261,907 | -0.50(-0.53%) |
Jan 16, 2024 | 93.62 | 93.97 | 93.35 | 93.68 | 341,675 | -0.26(-0.28%) |
Jan 12, 2024 | 94.13 | 94.32 | 93.67 | 93.94 | 225,438 | +0.05(+0.05%) |
Jan 11, 2024 | 93.98 | 94.12 | 93.07 | 93.89 | 355,816 | -0.02(-0.02%) |
Jan 10, 2024 | 93.34 | 94.04 | 93.34 | 93.91 | 276,293 | +0.58(+0.62%) |
Jan 09, 2024 | 92.90 | 93.49 | 92.84 | 93.34 | 250,281 | -0.13(-0.14%) |
Jan 08, 2024 | 92.18 | 93.46 | 92.18 | 93.46 | 293,907 | +1.37(+1.48%) |
Jan 05, 2024 | 91.95 | 92.59 | 91.85 | 92.10 | 345,709 | +0.13(+0.14%) |
Jan 04, 2024 | 92.10 | 92.70 | 91.96 | 91.97 | 310,447 | -0.30(-0.32%) |
Jan 03, 2024 | 92.58 | 92.76 | 92.19 | 92.27 | 431,290 | -0.79(-0.85%) |
Jan 02, 2024 | 92.94 | 93.26 | 92.63 | 93.06 | 1,003,397 | -0.48(-0.51%) |
Dec 29, 2023 | 93.69 | 93.88 | 93.18 | 93.53 | 315,733 | -0.28(-0.30%) |
Dec 28, 2023 | 93.76 | 93.95 | 93.73 | 93.81 | 481,947 | +0.08(+0.09%) |
Dec 27, 2023 | 93.57 | 93.77 | 93.47 | 93.73 | 253,446 | +0.16(+0.17%) |
Dec 26, 2023 | 93.32 | 93.76 | 93.32 | 93.57 | 166,578 | +0.37(+0.39%) |
Dec 22, 2023 | 93.20 | 93.53 | 92.85 | 93.21 | 409,959 | +0.20(+0.21%) |
Dec 21, 2023 | 92.72 | 93.06 | 92.29 | 93.01 | 485,228 | +0.85(+0.93%) |
Dec 20, 2023 | 93.24 | 93.67 | 92.13 | 92.16 | 309,472 | -1.31(-1.40%) |
Dec 19, 2023 | 92.99 | 93.47 | 92.99 | 93.47 | 304,714 | +0.61(+0.65%) |
Dec 18, 2023 | 92.75 | 93.02 | 92.65 | 92.86 | 302,310 | +0.48(+0.52%) |
Dec 15, 2023 | 92.39 | 92.65 | 92.24 | 92.39 | 229,780 | -0.28(-0.30%) |
Dec 14, 2023 | 92.83 | 92.96 | 92.13 | 92.66 | 219,170 | +0.24(+0.26%) |
Dec 13, 2023 | 91.18 | 92.46 | 91.14 | 92.42 | 246,834 | +1.26(+1.38%) |
Dec 12, 2023 | 90.65 | 91.17 | 90.49 | 91.16 | 169,990 | +0.51(+0.56%) |
Dec 11, 2023 | 90.12 | 90.72 | 90.12 | 90.66 | 209,074 | +0.44(+0.48%) |
Dec 08, 2023 | 89.69 | 90.31 | 89.69 | 90.22 | 267,031 | +0.36(+0.40%) |
Dec 07, 2023 | 89.49 | 89.93 | 89.48 | 89.86 | 188,816 | +0.70(+0.79%) |
Dec 06, 2023 | 89.77 | 89.89 | 89.14 | 89.16 | 278,449 | -0.32(-0.36%) |
Dec 05, 2023 | 89.19 | 89.65 | 89.15 | 89.48 | 365,935 | +0.00(+0.00%) |
Dec 04, 2023 | 89.24 | 89.55 | 89.07 | 89.48 | 215,188 | -0.37(-0.41%) |