Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 110.67 | 111.98 | 110.25 | 110.32 | 482,151 | -0.20(-0.18%) |
May 15, 2024 | 109.27 | 110.79 | 108.73 | 110.52 | 412,248 | +2.51(+2.32%) |
May 14, 2024 | 107.42 | 108.32 | 106.50 | 108.01 | 300,978 | +1.28(+1.20%) |
May 13, 2024 | 108.84 | 109.28 | 106.56 | 106.73 | 274,098 | -1.21(-1.12%) |
May 10, 2024 | 107.71 | 108.44 | 107.44 | 107.94 | 374,937 | +1.36(+1.28%) |
May 09, 2024 | 103.77 | 106.70 | 103.57 | 106.58 | 448,679 | +2.18(+2.09%) |
May 08, 2024 | 103.03 | 104.96 | 102.18 | 104.40 | 253,850 | +1.14(+1.10%) |
May 07, 2024 | 103.17 | 103.94 | 102.61 | 103.26 | 295,648 | +1.04(+1.02%) |
May 06, 2024 | 100.55 | 102.30 | 100.20 | 102.22 | 373,276 | +3.39(+3.43%) |
May 03, 2024 | 99.67 | 100.28 | 97.19 | 98.83 | 450,683 | +0.93(+0.95%) |
May 02, 2024 | 99.25 | 99.72 | 95.93 | 97.90 | 642,012 | +0.60(+0.62%) |
May 01, 2024 | 97.09 | 100.77 | 96.81 | 97.30 | 533,803 | -0.12(-0.12%) |
Apr 30, 2024 | 99.62 | 100.20 | 97.36 | 97.42 | 287,768 | -2.91(-2.90%) |
Apr 29, 2024 | 101.00 | 102.00 | 99.25 | 100.33 | 266,630 | -0.30(-0.30%) |
Apr 26, 2024 | 100.63 | 102.44 | 100.20 | 100.63 | 315,594 | -0.80(-0.79%) |
Apr 25, 2024 | 101.41 | 102.41 | 98.69 | 101.43 | 530,358 | -1.77(-1.72%) |
Apr 24, 2024 | 102.57 | 103.62 | 101.68 | 103.20 | 424,994 | -0.36(-0.35%) |
Apr 23, 2024 | 102.73 | 104.06 | 102.00 | 103.56 | 341,161 | +1.97(+1.94%) |
Apr 22, 2024 | 99.49 | 103.09 | 98.28 | 101.59 | 612,325 | +3.66(+3.74%) |
Apr 19, 2024 | 95.39 | 98.40 | 95.01 | 97.93 | 767,801 | +3.79(+4.03%) |
Apr 18, 2024 | 94.25 | 96.53 | 93.50 | 94.14 | 544,680 | +0.93(+1.00%) |
Apr 17, 2024 | 93.78 | 94.95 | 92.06 | 93.21 | 623,666 | +0.54(+0.58%) |
Apr 16, 2024 | 94.98 | 95.30 | 92.06 | 92.67 | 832,623 | -1.78(-1.88%) |
Apr 15, 2024 | 99.42 | 100.79 | 93.63 | 94.45 | 1,139,230 | -1.77(-1.84%) |
Apr 12, 2024 | 97.75 | 99.10 | 94.79 | 96.22 | 1,099,030 | -4.15(-4.13%) |
Apr 11, 2024 | 102.29 | 102.49 | 98.23 | 100.37 | 1,268,686 | -1.83(-1.79%) |
Apr 10, 2024 | 103.72 | 105.23 | 101.36 | 102.20 | 1,194,635 | -5.02(-4.68%) |
Apr 09, 2024 | 109.32 | 109.99 | 104.47 | 107.22 | 830,703 | -1.74(-1.60%) |
Apr 08, 2024 | 107.87 | 109.55 | 107.58 | 108.96 | 489,972 | +1.47(+1.37%) |
Apr 05, 2024 | 105.48 | 108.42 | 104.87 | 107.49 | 770,929 | +2.67(+2.55%) |
Apr 04, 2024 | 110.83 | 111.77 | 104.45 | 104.82 | 944,691 | -3.76(-3.46%) |
Apr 03, 2024 | 108.86 | 110.87 | 107.75 | 108.58 | 508,353 | -0.35(-0.32%) |
Apr 02, 2024 | 109.07 | 109.83 | 108.16 | 108.93 | 533,890 | -1.27(-1.15%) |
Apr 01, 2024 | 112.53 | 112.88 | 109.85 | 110.20 | 557,873 | -2.00(-1.78%) |
Mar 28, 2024 | 111.01 | 113.08 | 110.33 | 112.20 | 603,805 | +1.44(+1.30%) |
Mar 27, 2024 | 108.45 | 110.76 | 107.61 | 110.76 | 677,262 | +3.78(+3.53%) |
Mar 26, 2024 | 107.13 | 107.85 | 105.92 | 106.98 | 419,669 | +0.82(+0.77%) |
Mar 25, 2024 | 107.07 | 107.45 | 105.92 | 106.16 | 428,093 | -0.91(-0.85%) |
Mar 22, 2024 | 111.29 | 112.10 | 107.02 | 107.07 | 731,650 | -4.07(-3.66%) |
Mar 21, 2024 | 109.34 | 111.85 | 108.85 | 111.14 | 1,130,735 | +2.59(+2.39%) |
Mar 20, 2024 | 104.35 | 108.70 | 103.79 | 108.55 | 606,628 | +4.04(+3.87%) |
Mar 19, 2024 | 103.37 | 104.86 | 103.30 | 104.51 | 490,075 | +1.40(+1.36%) |
Mar 18, 2024 | 102.66 | 103.64 | 101.05 | 103.11 | 709,023 | +1.29(+1.27%) |
Mar 15, 2024 | 99.99 | 102.94 | 99.65 | 101.81 | 402,185 | -0.14(-0.14%) |
Mar 14, 2024 | 104.32 | 105.13 | 100.23 | 101.95 | 1,074,950 | -2.27(-2.18%) |
Mar 13, 2024 | 102.62 | 104.58 | 102.62 | 104.22 | 628,342 | +1.79(+1.75%) |
Mar 12, 2024 | 101.65 | 103.15 | 100.66 | 102.43 | 807,375 | +1.27(+1.25%) |
Mar 11, 2024 | 99.65 | 101.33 | 98.91 | 101.16 | 774,221 | +0.63(+0.62%) |
Mar 08, 2024 | 100.53 | 102.04 | 100.15 | 100.53 | 936,687 | +0.53(+0.53%) |
Mar 07, 2024 | 101.69 | 102.22 | 99.04 | 100.01 | 691,870 | -0.52(-0.52%) |
Mar 06, 2024 | 99.96 | 101.50 | 98.20 | 100.53 | 749,568 | +1.21(+1.21%) |
Mar 05, 2024 | 98.13 | 100.78 | 98.03 | 99.32 | 809,127 | +0.42(+0.42%) |
Mar 04, 2024 | 97.81 | 99.89 | 97.66 | 98.90 | 706,314 | +0.59(+0.60%) |
Mar 01, 2024 | 98.62 | 99.39 | 97.40 | 98.31 | 508,649 | -0.38(-0.38%) |
Feb 29, 2024 | 99.95 | 100.33 | 97.64 | 98.69 | 634,473 | -0.28(-0.28%) |
Feb 28, 2024 | 97.35 | 100.03 | 97.31 | 98.97 | 654,911 | +1.02(+1.04%) |
Feb 27, 2024 | 97.65 | 98.02 | 95.98 | 97.95 | 647,526 | +0.82(+0.84%) |
Feb 26, 2024 | 98.42 | 100.38 | 96.70 | 97.14 | 787,199 | -1.34(-1.36%) |
Feb 23, 2024 | 98.24 | 99.87 | 98.14 | 98.47 | 857,156 | +0.86(+0.88%) |
Feb 22, 2024 | 95.36 | 98.32 | 95.16 | 97.62 | 1,110,192 | +3.68(+3.91%) |
Feb 21, 2024 | 92.81 | 94.10 | 91.96 | 93.94 | 583,179 | +0.68(+0.73%) |
Feb 20, 2024 | 92.24 | 94.29 | 91.90 | 93.26 | 627,400 | -0.95(-1.00%) |
Feb 16, 2024 | 94.49 | 95.35 | 93.57 | 94.21 | 950,959 | -0.80(-0.84%) |
Feb 15, 2024 | 91.40 | 95.69 | 91.34 | 95.00 | 1,784,529 | +4.44(+4.91%) |
Feb 14, 2024 | 89.44 | 90.77 | 88.65 | 90.56 | 811,193 | +2.37(+2.69%) |
Feb 13, 2024 | 89.69 | 90.36 | 85.96 | 88.19 | 1,207,844 | -3.55(-3.87%) |
Feb 12, 2024 | 90.56 | 93.01 | 89.98 | 91.74 | 681,790 | +1.22(+1.34%) |
Feb 09, 2024 | 89.81 | 90.68 | 88.86 | 90.52 | 580,148 | +0.65(+0.72%) |
Feb 08, 2024 | 89.87 | 90.68 | 88.23 | 89.87 | 798,871 | -1.30(-1.42%) |
Feb 07, 2024 | 90.24 | 91.35 | 88.62 | 91.17 | 534,393 | +1.93(+2.17%) |
Feb 06, 2024 | 88.26 | 89.44 | 87.86 | 89.24 | 532,402 | +0.80(+0.90%) |
Feb 05, 2024 | 88.62 | 89.36 | 87.39 | 88.44 | 546,098 | -1.74(-1.93%) |
Feb 02, 2024 | 88.58 | 91.37 | 88.09 | 90.18 | 690,808 | +1.16(+1.30%) |
Feb 01, 2024 | 88.28 | 89.31 | 85.27 | 89.03 | 990,597 | +0.34(+0.38%) |
Jan 31, 2024 | 91.68 | 93.66 | 88.69 | 88.69 | 886,357 | -3.52(-3.81%) |
Jan 30, 2024 | 89.04 | 92.51 | 89.02 | 92.20 | 1,366,800 | +3.19(+3.58%) |
Jan 29, 2024 | 87.57 | 89.04 | 86.71 | 89.02 | 672,309 | +0.84(+0.95%) |
Jan 26, 2024 | 86.88 | 88.62 | 86.57 | 88.18 | 612,823 | +0.63(+0.72%) |
Jan 25, 2024 | 87.04 | 87.58 | 85.68 | 87.55 | 755,920 | +1.41(+1.63%) |
Jan 24, 2024 | 86.31 | 87.46 | 85.98 | 86.15 | 849,301 | +1.23(+1.44%) |
Jan 23, 2024 | 84.83 | 85.26 | 84.05 | 84.92 | 632,302 | +0.24(+0.28%) |
Jan 22, 2024 | 84.49 | 85.94 | 84.17 | 84.68 | 996,780 | +1.01(+1.20%) |
Jan 19, 2024 | 80.54 | 83.89 | 79.89 | 83.67 | 1,268,737 | +4.07(+5.11%) |
Jan 18, 2024 | 79.20 | 79.91 | 77.41 | 79.61 | 704,426 | +0.28(+0.35%) |
Jan 17, 2024 | 77.86 | 80.37 | 77.73 | 79.33 | 639,400 | -0.44(-0.55%) |
Jan 16, 2024 | 79.54 | 80.40 | 78.54 | 79.77 | 655,855 | -1.75(-2.15%) |
Jan 12, 2024 | 83.09 | 84.20 | 80.63 | 81.52 | 643,872 | -0.45(-0.55%) |
Jan 11, 2024 | 82.71 | 83.10 | 80.30 | 81.97 | 1,077,689 | -1.21(-1.45%) |
Jan 10, 2024 | 82.47 | 83.43 | 81.69 | 83.18 | 465,387 | +0.53(+0.64%) |
Jan 09, 2024 | 83.11 | 83.11 | 82.06 | 82.65 | 629,828 | -1.81(-2.15%) |
Jan 08, 2024 | 82.96 | 84.53 | 81.64 | 84.46 | 649,450 | +1.67(+2.02%) |
Jan 05, 2024 | 81.91 | 84.16 | 81.69 | 82.79 | 869,856 | +0.92(+1.12%) |
Jan 04, 2024 | 81.34 | 83.84 | 81.34 | 81.87 | 1,405,532 | +0.80(+0.98%) |
Jan 03, 2024 | 81.96 | 82.37 | 80.60 | 81.07 | 804,117 | -2.01(-2.42%) |
Jan 02, 2024 | 81.03 | 83.21 | 81.00 | 83.09 | 721,966 | +0.73(+0.88%) |
Dec 29, 2023 | 82.74 | 83.21 | 81.37 | 82.36 | 772,945 | -0.54(-0.65%) |
Dec 28, 2023 | 81.94 | 83.48 | 81.91 | 82.90 | 511,010 | +0.77(+0.93%) |
Dec 27, 2023 | 81.07 | 82.30 | 80.64 | 82.13 | 830,870 | +0.65(+0.79%) |
Dec 26, 2023 | 80.72 | 81.99 | 80.37 | 81.48 | 427,073 | +0.96(+1.19%) |
Dec 22, 2023 | 80.63 | 81.55 | 79.72 | 80.53 | 614,125 | +0.45(+0.56%) |
Dec 21, 2023 | 79.03 | 80.24 | 78.02 | 80.08 | 814,444 | +1.99(+2.54%) |
Dec 20, 2023 | 81.50 | 82.23 | 78.00 | 78.09 | 970,345 | -4.33(-5.26%) |
Dec 19, 2023 | 80.58 | 82.45 | 79.85 | 82.43 | 757,108 | +1.85(+2.30%) |
Dec 18, 2023 | 80.92 | 81.37 | 80.34 | 80.57 | 923,224 | +0.77(+0.97%) |
Dec 15, 2023 | 79.33 | 80.38 | 78.50 | 79.80 | 1,057,289 | -1.42(-1.75%) |
Dec 14, 2023 | 80.93 | 82.16 | 80.00 | 81.22 | 1,335,698 | +2.21(+2.80%) |
Dec 13, 2023 | 75.57 | 79.27 | 74.99 | 79.00 | 1,080,990 | +3.63(+4.82%) |
Dec 12, 2023 | 74.10 | 75.41 | 73.40 | 75.37 | 960,125 | +1.52(+2.05%) |
Dec 11, 2023 | 72.55 | 74.17 | 72.51 | 73.86 | 465,682 | +1.49(+2.06%) |
Dec 08, 2023 | 71.32 | 72.80 | 70.87 | 72.37 | 517,430 | +1.13(+1.59%) |
Dec 07, 2023 | 70.83 | 71.52 | 70.47 | 71.24 | 387,685 | +0.71(+1.01%) |
Dec 06, 2023 | 72.64 | 73.48 | 70.22 | 70.53 | 587,176 | -1.06(-1.48%) |
Dec 05, 2023 | 71.71 | 72.01 | 70.58 | 71.59 | 535,673 | -1.05(-1.45%) |
Dec 04, 2023 | 71.44 | 73.48 | 71.44 | 72.64 | 587,872 | -0.07(-0.10%) |
Dec 01, 2023 | 70.86 | 73.13 | 70.64 | 72.71 | 725,498 | +1.51(+2.12%) |
Nov 30, 2023 | 69.39 | 71.30 | 68.84 | 71.20 | 624,626 | +2.10(+3.04%) |
Nov 29, 2023 | 68.42 | 70.25 | 68.38 | 69.10 | 730,811 | +1.47(+2.17%) |
Nov 28, 2023 | 67.58 | 68.31 | 67.09 | 67.63 | 478,794 | -0.17(-0.25%) |
Nov 27, 2023 | 67.69 | 68.05 | 67.28 | 67.80 | 354,491 | -0.51(-0.74%) |
Nov 24, 2023 | 67.78 | 68.74 | 67.78 | 68.30 | 409,638 | +0.49(+0.72%) |
Nov 22, 2023 | 67.57 | 68.24 | 67.14 | 67.82 | 456,543 | +0.77(+1.15%) |
Nov 21, 2023 | 66.88 | 67.63 | 66.80 | 67.04 | 395,488 | -0.08(-0.12%) |
Nov 20, 2023 | 66.12 | 67.69 | 65.74 | 67.12 | 499,768 | +0.64(+0.97%) |
Nov 17, 2023 | 66.23 | 66.53 | 65.70 | 66.48 | 375,769 | +1.06(+1.62%) |
Nov 16, 2023 | 65.15 | 65.71 | 64.67 | 65.42 | 491,482 | +0.47(+0.72%) |
Nov 15, 2023 | 64.06 | 65.31 | 64.01 | 64.95 | 615,241 | +1.17(+1.83%) |
Nov 14, 2023 | 62.31 | 64.69 | 62.20 | 63.78 | 1,056,077 | +3.53(+5.86%) |
Nov 13, 2023 | 59.95 | 60.81 | 59.68 | 60.25 | 429,319 | -0.37(-0.61%) |
Nov 10, 2023 | 59.43 | 60.72 | 58.51 | 60.62 | 597,014 | +1.99(+3.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 58.36 | 58.63 | 511,767 | -0.71(-1.20%) |
Nov 08, 2023 | 59.25 | 59.60 | 58.33 | 59.34 | 471,525 | +0.15(+0.25%) |
Nov 07, 2023 | 59.02 | 59.68 | 58.69 | 59.19 | 491,949 | -0.30(-0.50%) |
Nov 06, 2023 | 60.49 | 60.79 | 58.61 | 59.49 | 660,936 | -0.70(-1.17%) |
Nov 03, 2023 | 59.54 | 60.94 | 59.42 | 60.19 | 1,070,267 | +2.36(+4.08%) |
Nov 02, 2023 | 55.48 | 57.95 | 55.24 | 57.83 | 1,023,853 | +3.83(+7.09%) |