Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 92.05 | 93.15 | 91.19 | 91.38 | 1,440,855 | -0.60(-0.65%) |
May 16, 2024 | 93.20 | 93.60 | 91.69 | 91.98 | 1,340,799 | -1.21(-1.30%) |
May 15, 2024 | 95.78 | 95.78 | 93.04 | 93.19 | 1,570,315 | -1.03(-1.09%) |
May 14, 2024 | 95.56 | 96.78 | 94.00 | 94.22 | 1,683,881 | +0.49(+0.52%) |
May 13, 2024 | 93.99 | 95.33 | 93.03 | 93.73 | 2,512,340 | +0.44(+0.47%) |
May 10, 2024 | 93.91 | 94.16 | 93.22 | 93.29 | 903,624 | -0.11(-0.12%) |
May 09, 2024 | 93.14 | 94.27 | 92.76 | 93.40 | 843,477 | +0.26(+0.27%) |
May 08, 2024 | 92.68 | 93.55 | 92.23 | 93.14 | 868,844 | -0.13(-0.14%) |
May 07, 2024 | 94.17 | 94.43 | 93.10 | 93.27 | 1,233,750 | -0.19(-0.20%) |
May 06, 2024 | 95.03 | 95.67 | 93.27 | 93.45 | 1,026,267 | -0.34(-0.37%) |
May 03, 2024 | 94.72 | 95.71 | 93.50 | 93.80 | 1,060,355 | +1.03(+1.11%) |
May 02, 2024 | 93.84 | 94.09 | 92.02 | 92.77 | 1,029,106 | -0.06(-0.06%) |
May 01, 2024 | 92.86 | 95.95 | 92.81 | 92.83 | 1,081,071 | -0.28(-0.31%) |
Apr 30, 2024 | 94.23 | 95.53 | 93.08 | 93.11 | 1,044,457 | -2.00(-2.11%) |
Apr 29, 2024 | 93.88 | 95.47 | 93.58 | 95.11 | 1,604,740 | +2.26(+2.43%) |
Apr 26, 2024 | 93.26 | 94.45 | 90.21 | 92.86 | 2,627,747 | -0.36(-0.39%) |
Apr 25, 2024 | 100.71 | 100.71 | 90.84 | 93.22 | 6,878,095 | -10.51(-10.13%) |
Apr 24, 2024 | 103.06 | 104.37 | 102.30 | 103.73 | 1,734,973 | +0.28(+0.28%) |
Apr 23, 2024 | 103.49 | 105.87 | 103.27 | 103.45 | 1,254,986 | -0.05(-0.05%) |
Apr 22, 2024 | 102.01 | 103.68 | 101.31 | 103.50 | 1,124,689 | +0.75(+0.73%) |
Apr 19, 2024 | 102.04 | 103.28 | 101.97 | 102.74 | 1,029,662 | +0.55(+0.54%) |
Apr 18, 2024 | 103.26 | 103.58 | 101.52 | 102.19 | 935,002 | +0.25(+0.25%) |
Apr 17, 2024 | 104.44 | 104.61 | 101.91 | 101.94 | 1,007,269 | -1.67(-1.61%) |
Apr 16, 2024 | 104.17 | 104.44 | 102.90 | 103.60 | 876,769 | -0.96(-0.92%) |
Apr 15, 2024 | 106.36 | 107.30 | 103.93 | 104.57 | 1,020,704 | -1.50(-1.42%) |
Apr 12, 2024 | 107.41 | 107.98 | 106.06 | 106.07 | 1,018,875 | -3.27(-2.99%) |
Apr 11, 2024 | 109.68 | 109.94 | 108.51 | 109.34 | 770,089 | +0.44(+0.41%) |
Apr 10, 2024 | 111.90 | 112.24 | 108.33 | 108.89 | 1,309,171 | -5.74(-5.01%) |
Apr 09, 2024 | 114.42 | 115.81 | 113.99 | 114.64 | 923,188 | +0.81(+0.71%) |
Apr 08, 2024 | 114.16 | 115.39 | 113.50 | 113.83 | 717,418 | +0.62(+0.55%) |
Apr 05, 2024 | 112.39 | 113.72 | 111.90 | 113.21 | 696,399 | +0.70(+0.62%) |
Apr 04, 2024 | 115.33 | 115.77 | 112.49 | 112.52 | 861,751 | -1.18(-1.04%) |
Apr 03, 2024 | 111.98 | 114.22 | 111.90 | 113.69 | 1,196,761 | +0.93(+0.83%) |
Apr 02, 2024 | 115.78 | 116.36 | 112.64 | 112.76 | 1,135,785 | -4.24(-3.62%) |
Apr 01, 2024 | 117.54 | 118.17 | 116.09 | 117.00 | 1,586,246 | -0.42(-0.36%) |
Mar 28, 2024 | 115.93 | 117.67 | 117.24 | 117.42 | 1,112,682 | +1.71(+1.48%) |
Mar 27, 2024 | 111.48 | 116.28 | 111.39 | 115.72 | 1,532,271 | +5.56(+5.04%) |
Mar 26, 2024 | 112.15 | 112.56 | 110.13 | 110.16 | 863,629 | -1.18(-1.06%) |
Mar 25, 2024 | 109.08 | 113.60 | 109.08 | 111.34 | 1,368,582 | +2.55(+2.35%) |
Mar 22, 2024 | 109.89 | 109.89 | 108.69 | 108.79 | 618,440 | -0.86(-0.79%) |
Mar 21, 2024 | 107.97 | 110.78 | 107.59 | 109.65 | 1,112,418 | +2.01(+1.87%) |
Mar 20, 2024 | 105.44 | 108.33 | 104.54 | 107.64 | 1,142,217 | +2.22(+2.10%) |
Mar 19, 2024 | 103.06 | 105.73 | 103.06 | 105.42 | 831,125 | +2.17(+2.10%) |
Mar 18, 2024 | 103.88 | 105.88 | 102.82 | 103.25 | 1,452,654 | +0.07(+0.07%) |
Mar 15, 2024 | 103.05 | 105.47 | 102.60 | 103.18 | 14,986,590 | -0.55(-0.53%) |
Mar 14, 2024 | 106.10 | 106.35 | 103.03 | 103.73 | 1,278,262 | -2.95(-2.77%) |
Mar 13, 2024 | 105.97 | 107.28 | 105.76 | 106.69 | 1,022,247 | +0.89(+0.85%) |
Mar 12, 2024 | 106.60 | 107.34 | 105.26 | 105.79 | 825,466 | -0.86(-0.81%) |
Mar 11, 2024 | 106.75 | 107.69 | 105.55 | 106.66 | 956,630 | -0.66(-0.61%) |
Mar 08, 2024 | 106.59 | 107.55 | 105.70 | 107.31 | 921,075 | +1.17(+1.10%) |
Mar 07, 2024 | 105.03 | 106.78 | 105.03 | 106.15 | 1,228,153 | +1.83(+1.75%) |
Mar 06, 2024 | 101.62 | 104.98 | 100.76 | 104.32 | 1,537,151 | +3.09(+3.05%) |
Mar 05, 2024 | 103.62 | 105.42 | 101.08 | 101.23 | 2,244,373 | -3.36(-3.21%) |
Mar 04, 2024 | 105.23 | 105.84 | 104.07 | 104.59 | 1,804,496 | -0.25(-0.24%) |
Mar 01, 2024 | 105.61 | 105.66 | 103.85 | 104.84 | 991,174 | -0.57(-0.54%) |
Feb 29, 2024 | 104.62 | 105.85 | 104.34 | 105.41 | 1,287,749 | +1.48(+1.43%) |
Feb 28, 2024 | 103.59 | 104.82 | 103.45 | 103.93 | 1,323,241 | -0.18(-0.18%) |
Feb 27, 2024 | 104.93 | 105.84 | 103.75 | 104.11 | 1,301,584 | +0.45(+0.44%) |
Feb 26, 2024 | 105.85 | 106.71 | 103.61 | 103.66 | 1,589,323 | -3.10(-2.90%) |
Feb 23, 2024 | 107.67 | 108.22 | 106.75 | 106.76 | 1,101,422 | -0.88(-0.82%) |
Feb 22, 2024 | 107.20 | 108.43 | 106.42 | 107.64 | 941,312 | +1.41(+1.33%) |
Feb 21, 2024 | 105.72 | 106.35 | 105.14 | 106.23 | 656,761 | +0.59(+0.56%) |
Feb 20, 2024 | 103.80 | 106.33 | 103.56 | 105.64 | 699,007 | +1.20(+1.15%) |
Feb 16, 2024 | 104.50 | 105.87 | 104.02 | 104.44 | 775,463 | -1.58(-1.49%) |
Feb 15, 2024 | 105.70 | 106.94 | 105.59 | 106.02 | 684,059 | +0.96(+0.91%) |
Feb 14, 2024 | 104.43 | 106.00 | 103.44 | 105.07 | 1,032,641 | +1.81(+1.75%) |
Feb 13, 2024 | 104.86 | 105.60 | 102.32 | 103.26 | 1,608,497 | -5.00(-4.62%) |
Feb 12, 2024 | 105.53 | 109.36 | 105.43 | 108.26 | 1,703,942 | +2.95(+2.81%) |
Feb 09, 2024 | 105.96 | 106.63 | 104.90 | 105.31 | 712,266 | -1.09(-1.03%) |
Feb 08, 2024 | 105.63 | 106.77 | 105.28 | 106.40 | 943,014 | +1.10(+1.04%) |
Feb 07, 2024 | 106.39 | 106.53 | 104.18 | 105.30 | 896,859 | -0.17(-0.16%) |
Feb 06, 2024 | 104.29 | 105.72 | 104.04 | 105.47 | 761,530 | +0.99(+0.95%) |
Feb 05, 2024 | 105.39 | 105.82 | 103.80 | 104.48 | 1,070,312 | -2.16(-2.03%) |
Feb 02, 2024 | 106.23 | 107.59 | 104.10 | 106.64 | 1,733,501 | -0.93(-0.86%) |
Feb 01, 2024 | 106.70 | 108.01 | 105.61 | 107.57 | 1,319,974 | +1.82(+1.72%) |
Jan 31, 2024 | 106.44 | 110.03 | 105.35 | 105.75 | 2,856,524 | -0.47(-0.45%) |
Jan 30, 2024 | 108.39 | 109.27 | 105.86 | 106.23 | 4,236,868 | -7.51(-6.61%) |
Jan 29, 2024 | 112.62 | 114.68 | 111.97 | 113.74 | 1,659,644 | +1.77(+1.58%) |
Jan 26, 2024 | 111.67 | 113.36 | 111.24 | 111.97 | 1,160,144 | +1.63(+1.48%) |
Jan 25, 2024 | 107.15 | 110.53 | 106.95 | 110.34 | 1,024,648 | +3.78(+3.54%) |
Jan 24, 2024 | 107.72 | 108.60 | 105.80 | 106.56 | 1,040,210 | -1.16(-1.08%) |
Jan 23, 2024 | 110.56 | 110.94 | 107.38 | 107.72 | 1,077,289 | -2.60(-2.35%) |
Jan 22, 2024 | 109.28 | 111.45 | 108.93 | 110.32 | 905,613 | +1.57(+1.45%) |
Jan 19, 2024 | 108.48 | 109.65 | 106.99 | 108.75 | 722,436 | +0.22(+0.20%) |
Jan 18, 2024 | 108.86 | 109.03 | 107.18 | 108.53 | 733,421 | +0.30(+0.28%) |
Jan 17, 2024 | 107.45 | 109.32 | 107.28 | 108.22 | 741,683 | -0.53(-0.49%) |
Jan 16, 2024 | 109.27 | 109.67 | 107.66 | 108.76 | 1,602,584 | -1.48(-1.34%) |
Jan 12, 2024 | 117.02 | 117.38 | 109.53 | 110.23 | 1,660,172 | -5.99(-5.15%) |
Jan 11, 2024 | 115.97 | 116.33 | 113.31 | 116.22 | 741,931 | -0.27(-0.23%) |
Jan 10, 2024 | 116.90 | 117.12 | 115.49 | 116.49 | 502,661 | -0.23(-0.20%) |
Jan 09, 2024 | 116.58 | 117.53 | 116.08 | 116.72 | 552,157 | -1.02(-0.87%) |
Jan 08, 2024 | 116.82 | 118.39 | 116.24 | 117.75 | 721,344 | +0.96(+0.82%) |
Jan 05, 2024 | 113.64 | 117.26 | 113.64 | 116.79 | 1,051,262 | +2.69(+2.36%) |
Jan 04, 2024 | 113.51 | 114.50 | 113.02 | 114.10 | 641,392 | +0.28(+0.25%) |
Jan 03, 2024 | 117.17 | 117.41 | 113.46 | 113.82 | 897,422 | -4.86(-4.09%) |