Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.72 | 104.85 | 104.35 | 104.67 | 248,491 | +0.11(+0.11%) |
May 16, 2024 | 104.98 | 105.20 | 104.56 | 104.56 | 777,516 | -0.46(-0.44%) |
May 15, 2024 | 104.68 | 105.09 | 104.33 | 105.02 | 248,645 | +1.07(+1.03%) |
May 14, 2024 | 103.89 | 104.13 | 103.61 | 103.95 | 184,482 | +0.43(+0.42%) |
May 13, 2024 | 103.57 | 104.22 | 103.47 | 103.52 | 598,836 | +0.27(+0.26%) |
May 10, 2024 | 103.47 | 103.54 | 103.12 | 103.25 | 122,762 | +0.20(+0.19%) |
May 09, 2024 | 102.37 | 103.07 | 102.20 | 103.05 | 229,740 | +0.70(+0.68%) |
May 08, 2024 | 101.79 | 102.46 | 101.62 | 102.35 | 222,629 | +0.19(+0.19%) |
May 07, 2024 | 102.40 | 102.88 | 102.16 | 102.16 | 254,206 | -0.11(-0.11%) |
May 06, 2024 | 101.99 | 102.31 | 101.86 | 102.27 | 174,690 | +0.83(+0.82%) |
May 03, 2024 | 101.55 | 102.06 | 101.18 | 101.44 | 255,371 | +0.65(+0.64%) |
May 02, 2024 | 100.96 | 101.06 | 100.00 | 100.79 | 197,102 | +0.63(+0.63%) |
May 01, 2024 | 100.25 | 101.56 | 99.97 | 100.16 | 516,082 | -0.79(-0.78%) |
Apr 30, 2024 | 102.23 | 102.23 | 100.95 | 100.95 | 1,957,127 | -1.86(-1.81%) |
Apr 29, 2024 | 102.36 | 102.91 | 102.32 | 102.81 | 143,374 | +0.64(+0.63%) |
Apr 26, 2024 | 101.77 | 102.53 | 101.61 | 102.17 | 265,591 | -0.33(-0.32%) |
Apr 25, 2024 | 102.14 | 102.74 | 101.62 | 102.50 | 153,575 | -0.62(-0.60%) |
Apr 24, 2024 | 102.92 | 103.30 | 102.50 | 103.12 | 214,487 | +0.32(+0.31%) |
Apr 23, 2024 | 102.27 | 103.16 | 102.14 | 102.80 | 247,256 | +0.81(+0.79%) |
Apr 22, 2024 | 101.63 | 102.53 | 101.27 | 101.99 | 156,150 | +0.75(+0.74%) |
Apr 19, 2024 | 100.85 | 101.58 | 100.85 | 101.24 | 256,474 | +0.39(+0.39%) |
Apr 18, 2024 | 101.17 | 101.65 | 100.53 | 100.85 | 234,719 | +0.03(+0.03%) |
Apr 17, 2024 | 101.59 | 101.86 | 100.57 | 100.82 | 333,860 | -0.41(-0.41%) |
Apr 16, 2024 | 102.04 | 102.04 | 100.95 | 101.23 | 409,268 | -0.70(-0.69%) |
Apr 15, 2024 | 103.38 | 103.88 | 101.55 | 101.93 | 437,696 | -0.52(-0.51%) |
Apr 12, 2024 | 103.62 | 103.69 | 102.21 | 102.45 | 511,920 | -1.81(-1.74%) |
Apr 11, 2024 | 104.52 | 104.60 | 103.44 | 104.26 | 362,571 | +0.02(+0.02%) |
Apr 10, 2024 | 104.98 | 105.14 | 103.89 | 104.24 | 474,212 | -2.15(-2.02%) |
Apr 09, 2024 | 106.31 | 106.52 | 105.41 | 106.39 | 222,444 | +0.43(+0.41%) |
Apr 08, 2024 | 106.08 | 106.43 | 105.91 | 105.96 | 407,497 | -0.09(-0.08%) |
Apr 05, 2024 | 105.54 | 106.33 | 105.15 | 106.05 | 204,810 | +0.43(+0.41%) |
Apr 04, 2024 | 107.46 | 107.80 | 105.46 | 105.62 | 239,810 | -1.12(-1.05%) |
Apr 03, 2024 | 106.03 | 106.89 | 106.03 | 106.74 | 378,155 | -0.05(-0.05%) |
Apr 02, 2024 | 106.89 | 107.11 | 106.52 | 106.79 | 346,522 | -1.09(-1.01%) |
Apr 01, 2024 | 108.36 | 108.50 | 107.78 | 107.88 | 338,683 | -0.43(-0.40%) |
Mar 28, 2024 | 107.71 | 108.54 | 107.71 | 108.31 | 268,744 | +0.52(+0.48%) |
Mar 27, 2024 | 106.41 | 107.79 | 106.41 | 107.79 | 263,973 | +1.85(+1.75%) |
Mar 26, 2024 | 106.04 | 106.38 | 105.92 | 105.94 | 365,571 | -0.04(-0.04%) |
Mar 25, 2024 | 105.80 | 106.27 | 105.80 | 105.98 | 384,860 | -0.13(-0.12%) |
Mar 22, 2024 | 106.69 | 106.87 | 106.11 | 106.11 | 267,422 | -0.50(-0.47%) |
Mar 21, 2024 | 106.36 | 107.00 | 106.32 | 106.61 | 265,052 | +0.07(+0.07%) |
Mar 20, 2024 | 105.14 | 106.62 | 105.03 | 106.54 | 321,822 | +1.29(+1.23%) |
Mar 19, 2024 | 104.51 | 105.35 | 104.49 | 105.25 | 299,747 | +0.45(+0.43%) |
Mar 18, 2024 | 104.72 | 104.99 | 104.21 | 104.80 | 150,807 | +0.34(+0.33%) |
Mar 15, 2024 | 104.15 | 104.94 | 103.72 | 104.46 | 440,452 | -0.08(-0.08%) |
Mar 14, 2024 | 105.76 | 105.76 | 103.95 | 104.54 | 473,435 | -1.18(-1.12%) |
Mar 13, 2024 | 105.61 | 106.42 | 105.48 | 105.72 | 379,088 | -0.09(-0.09%) |
Mar 12, 2024 | 105.70 | 106.01 | 105.22 | 105.81 | 550,341 | +0.24(+0.23%) |
Mar 11, 2024 | 104.74 | 105.65 | 104.74 | 105.57 | 327,827 | +0.49(+0.47%) |
Mar 08, 2024 | 105.74 | 106.08 | 105.08 | 105.08 | 299,457 | -0.39(-0.37%) |
Mar 07, 2024 | 105.19 | 105.85 | 105.19 | 105.47 | 458,923 | +0.70(+0.67%) |
Mar 06, 2024 | 104.39 | 105.25 | 104.37 | 104.77 | 285,124 | +0.93(+0.90%) |
Mar 05, 2024 | 103.91 | 104.63 | 103.44 | 103.84 | 343,850 | -0.55(-0.53%) |
Mar 04, 2024 | 103.97 | 104.92 | 103.93 | 104.39 | 325,536 | +0.50(+0.48%) |
Mar 01, 2024 | 103.17 | 103.98 | 102.88 | 103.89 | 290,955 | +1.06(+1.03%) |
Feb 29, 2024 | 102.76 | 103.09 | 102.29 | 102.83 | 332,622 | +0.68(+0.67%) |
Feb 28, 2024 | 101.95 | 102.62 | 101.86 | 102.15 | 1,147,676 | -0.22(-0.21%) |
Feb 27, 2024 | 102.20 | 102.51 | 102.04 | 102.37 | 231,145 | +0.39(+0.38%) |
Feb 26, 2024 | 102.37 | 102.78 | 101.98 | 101.98 | 187,275 | -0.39(-0.38%) |
Feb 23, 2024 | 102.17 | 102.72 | 102.08 | 102.37 | 660,890 | +0.24(+0.23%) |
Feb 22, 2024 | 101.96 | 102.37 | 101.69 | 102.13 | 240,816 | +0.51(+0.50%) |
Feb 21, 2024 | 101.35 | 101.64 | 100.99 | 101.62 | 490,445 | +0.21(+0.21%) |
Feb 20, 2024 | 101.07 | 101.57 | 101.07 | 101.41 | 374,299 | -0.18(-0.18%) |
Feb 16, 2024 | 101.85 | 102.17 | 101.51 | 101.59 | 270,128 | -0.50(-0.49%) |
Feb 15, 2024 | 101.02 | 102.34 | 101.02 | 102.09 | 610,057 | +1.09(+1.08%) |
Feb 14, 2024 | 100.65 | 101.05 | 100.33 | 101.00 | 687,488 | +0.92(+0.92%) |
Feb 13, 2024 | 100.40 | 100.79 | 99.33 | 100.08 | 219,217 | -1.92(-1.89%) |
Feb 12, 2024 | 100.82 | 102.41 | 100.82 | 102.00 | 451,397 | +1.11(+1.10%) |
Feb 09, 2024 | 100.45 | 100.96 | 100.23 | 100.89 | 211,498 | +0.37(+0.37%) |
Feb 08, 2024 | 100.34 | 100.57 | 100.02 | 100.52 | 415,233 | +0.04(+0.04%) |
Feb 07, 2024 | 100.64 | 100.73 | 99.98 | 100.48 | 555,917 | +0.18(+0.18%) |
Feb 06, 2024 | 99.88 | 100.50 | 99.86 | 100.30 | 269,800 | +0.45(+0.45%) |
Feb 05, 2024 | 100.27 | 100.29 | 99.52 | 99.85 | 390,615 | -0.88(-0.87%) |
Feb 02, 2024 | 100.57 | 101.21 | 99.95 | 100.73 | 423,998 | -0.44(-0.43%) |
Feb 01, 2024 | 100.64 | 101.18 | 99.78 | 101.17 | 416,226 | +0.87(+0.87%) |
Jan 31, 2024 | 101.08 | 101.68 | 100.29 | 100.30 | 485,427 | -1.07(-1.06%) |
Jan 30, 2024 | 101.07 | 101.52 | 100.95 | 101.37 | 439,483 | +0.54(+0.54%) |
Jan 29, 2024 | 100.36 | 100.89 | 100.08 | 100.83 | 237,607 | +0.35(+0.35%) |
Jan 26, 2024 | 100.51 | 101.05 | 100.25 | 100.48 | 353,510 | -1.01(-1.00%) |
Jan 25, 2024 | 101.03 | 101.52 | 100.97 | 101.49 | 449,546 | +1.35(+1.35%) |
Jan 24, 2024 | 100.84 | 101.02 | 100.04 | 100.14 | 308,002 | -0.31(-0.31%) |
Jan 23, 2024 | 100.19 | 100.58 | 99.94 | 100.45 | 169,701 | +0.38(+0.38%) |
Jan 22, 2024 | 99.98 | 100.53 | 99.84 | 100.07 | 170,486 | +0.38(+0.38%) |
Jan 19, 2024 | 98.47 | 99.94 | 98.24 | 99.69 | 264,870 | +1.33(+1.35%) |
Jan 18, 2024 | 98.34 | 98.41 | 97.47 | 98.36 | 930,407 | +0.19(+0.19%) |
Jan 17, 2024 | 98.14 | 98.64 | 97.74 | 98.17 | 345,291 | -0.85(-0.86%) |
Jan 16, 2024 | 99.02 | 99.32 | 98.56 | 99.02 | 348,977 | -0.53(-0.53%) |
Jan 12, 2024 | 99.74 | 100.36 | 99.34 | 99.55 | 116,828 | -0.27(-0.27%) |
Jan 11, 2024 | 100.05 | 100.20 | 99.20 | 99.82 | 737,535 | -0.51(-0.51%) |
Jan 10, 2024 | 100.47 | 100.50 | 99.89 | 100.33 | 283,793 | -0.22(-0.22%) |
Jan 09, 2024 | 100.65 | 100.85 | 100.31 | 100.55 | 306,405 | -0.79(-0.78%) |
Jan 08, 2024 | 100.19 | 101.35 | 100.11 | 101.34 | 309,734 | +1.02(+1.02%) |
Jan 05, 2024 | 99.62 | 100.91 | 99.60 | 100.32 | 477,053 | +0.56(+0.56%) |
Jan 04, 2024 | 99.96 | 100.52 | 99.76 | 99.76 | 383,602 | -0.53(-0.53%) |
Jan 03, 2024 | 100.57 | 100.93 | 99.94 | 100.29 | 184,330 | -1.01(-1.00%) |
Jan 02, 2024 | 100.50 | 101.83 | 100.50 | 101.30 | 370,085 | +0.14(+0.14%) |
Dec 29, 2023 | 101.36 | 101.66 | 100.92 | 101.16 | 259,720 | -0.39(-0.38%) |
Dec 28, 2023 | 101.21 | 101.74 | 101.21 | 101.55 | 241,703 | +0.06(+0.06%) |
Dec 27, 2023 | 101.44 | 101.59 | 101.16 | 101.49 | 472,685 | +0.07(+0.07%) |
Dec 26, 2023 | 100.54 | 101.60 | 100.54 | 101.42 | 178,680 | +1.00(+1.00%) |
Dec 22, 2023 | 100.15 | 100.84 | 99.99 | 100.42 | 570,571 | +0.50(+0.50%) |
Dec 21, 2023 | 99.41 | 100.01 | 99.11 | 99.92 | 329,117 | +1.16(+1.17%) |
Dec 20, 2023 | 100.04 | 100.58 | 98.76 | 98.76 | 482,908 | -2.40(-2.37%) |
Dec 19, 2023 | 100.31 | 101.20 | 100.27 | 101.16 | 554,174 | +1.00(+1.00%) |
Dec 18, 2023 | 100.68 | 100.68 | 100.07 | 100.16 | 723,478 | -0.17(-0.17%) |
Dec 15, 2023 | 100.59 | 101.10 | 100.11 | 100.33 | 554,418 | -0.59(-0.58%) |
Dec 14, 2023 | 99.55 | 101.23 | 99.55 | 100.92 | 818,357 | +2.28(+2.31%) |
Dec 13, 2023 | 96.89 | 98.70 | 96.50 | 98.64 | 1,220,457 | +1.51(+1.55%) |
Dec 12, 2023 | 97.24 | 97.46 | 96.86 | 97.13 | 218,336 | -0.33(-0.34%) |
Dec 11, 2023 | 96.83 | 97.58 | 96.83 | 97.46 | 168,673 | +1.04(+1.08%) |
Dec 08, 2023 | 95.71 | 96.67 | 95.71 | 96.42 | 267,023 | +0.67(+0.70%) |
Dec 07, 2023 | 95.12 | 95.94 | 95.01 | 95.75 | 299,249 | +0.86(+0.91%) |
Dec 06, 2023 | 95.34 | 96.09 | 94.84 | 94.89 | 814,614 | -0.20(-0.21%) |
Dec 05, 2023 | 95.18 | 95.39 | 94.95 | 95.09 | 711,640 | -0.39(-0.41%) |
Dec 04, 2023 | 95.23 | 95.91 | 95.17 | 95.48 | 550,273 | -0.20(-0.21%) |
Dec 01, 2023 | 94.27 | 95.74 | 94.14 | 95.68 | 181,817 | +1.03(+1.09%) |
Nov 30, 2023 | 94.13 | 94.66 | 93.89 | 94.65 | 263,904 | +0.66(+0.70%) |
Nov 29, 2023 | 93.88 | 94.70 | 93.86 | 93.99 | 210,187 | +0.77(+0.83%) |
Nov 28, 2023 | 93.07 | 93.57 | 92.94 | 93.22 | 259,835 | -0.13(-0.14%) |
Nov 27, 2023 | 93.18 | 93.52 | 93.14 | 93.35 | 168,019 | -0.31(-0.33%) |
Nov 24, 2023 | 93.23 | 93.76 | 93.23 | 93.66 | 52,176 | +0.39(+0.42%) |
Nov 22, 2023 | 93.13 | 93.48 | 93.01 | 93.27 | 163,687 | +0.44(+0.47%) |
Nov 21, 2023 | 93.13 | 93.26 | 92.72 | 92.83 | 183,737 | -0.71(-0.76%) |
Nov 20, 2023 | 92.82 | 93.75 | 92.75 | 93.54 | 283,031 | +0.43(+0.46%) |
Nov 17, 2023 | 92.55 | 93.11 | 92.55 | 93.11 | 141,671 | +0.64(+0.69%) |
Nov 16, 2023 | 92.54 | 92.84 | 91.80 | 92.47 | 247,629 | -0.64(-0.69%) |
Nov 15, 2023 | 92.33 | 93.43 | 92.33 | 93.11 | 318,530 | +0.69(+0.75%) |
Nov 14, 2023 | 91.00 | 92.65 | 91.00 | 92.42 | 524,822 | +2.41(+2.68%) |
Nov 13, 2023 | 89.95 | 90.28 | 89.75 | 90.01 | 211,815 | -0.35(-0.39%) |
Nov 10, 2023 | 89.47 | 90.48 | 89.18 | 90.36 | 205,937 | +1.30(+1.46%) |
Nov 09, 2023 | 90.12 | 90.21 | 89.02 | 89.06 | 196,778 | -0.91(-1.01%) |
Nov 08, 2023 | 90.69 | 90.69 | 89.69 | 89.97 | 204,871 | -0.84(-0.93%) |
Nov 07, 2023 | 90.77 | 91.11 | 90.50 | 90.81 | 264,740 | -0.15(-0.16%) |
Nov 06, 2023 | 91.49 | 91.55 | 90.75 | 90.96 | 253,322 | -0.48(-0.52%) |
Nov 03, 2023 | 90.74 | 91.86 | 90.74 | 91.44 | 219,786 | +1.54(+1.71%) |
Nov 02, 2023 | 88.98 | 89.95 | 88.80 | 89.90 | 478,908 | +1.68(+1.90%) |