Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 108.11 | 109.59 | 107.25 | 108.88 | 258,588 | +0.80(+0.74%) |
May 16, 2024 | 108.30 | 109.02 | 107.30 | 108.08 | 234,423 | -0.22(-0.20%) |
May 15, 2024 | 110.37 | 110.65 | 107.98 | 108.30 | 329,621 | -0.91(-0.83%) |
May 14, 2024 | 108.51 | 110.75 | 107.12 | 109.21 | 458,311 | +2.70(+2.53%) |
May 13, 2024 | 102.41 | 108.00 | 102.41 | 106.51 | 454,992 | +4.11(+4.01%) |
May 10, 2024 | 102.22 | 103.10 | 101.23 | 102.40 | 279,093 | +0.12(+0.12%) |
May 09, 2024 | 99.28 | 102.52 | 99.00 | 102.28 | 278,481 | +3.58(+3.63%) |
May 08, 2024 | 96.98 | 98.77 | 96.80 | 98.70 | 236,068 | +0.65(+0.66%) |
May 07, 2024 | 98.85 | 99.70 | 97.91 | 98.05 | 378,932 | -0.65(-0.66%) |
May 06, 2024 | 97.46 | 99.17 | 97.30 | 98.70 | 427,042 | +2.16(+2.24%) |
May 03, 2024 | 96.69 | 96.70 | 94.45 | 96.54 | 298,322 | +1.58(+1.66%) |
May 02, 2024 | 94.60 | 96.12 | 92.70 | 94.96 | 362,815 | +1.44(+1.54%) |
May 01, 2024 | 92.53 | 95.40 | 92.07 | 93.52 | 564,937 | +0.81(+0.87%) |
Apr 30, 2024 | 91.69 | 93.49 | 90.82 | 92.71 | 493,929 | +0.35(+0.38%) |
Apr 29, 2024 | 91.36 | 94.45 | 91.36 | 92.36 | 745,012 | +1.15(+1.26%) |
Apr 26, 2024 | 91.53 | 93.00 | 90.82 | 91.21 | 757,665 | +0.36(+0.40%) |
Apr 25, 2024 | 89.83 | 92.58 | 89.69 | 90.85 | 575,385 | +0.14(+0.15%) |
Apr 24, 2024 | 98.15 | 100.00 | 87.50 | 90.71 | 1,849,320 | -9.57(-9.54%) |
Apr 23, 2024 | 99.73 | 101.25 | 99.73 | 100.28 | 592,130 | +0.58(+0.58%) |
Apr 22, 2024 | 99.82 | 100.70 | 98.78 | 99.70 | 346,392 | -0.30(-0.30%) |
Apr 19, 2024 | 97.81 | 100.14 | 97.81 | 100.00 | 383,560 | +1.61(+1.64%) |
Apr 18, 2024 | 96.49 | 99.85 | 95.52 | 98.39 | 568,419 | +2.24(+2.33%) |
Apr 17, 2024 | 98.44 | 99.12 | 95.14 | 96.15 | 255,730 | -2.11(-2.15%) |
Apr 16, 2024 | 96.44 | 99.25 | 95.36 | 98.26 | 258,141 | +0.73(+0.75%) |
Apr 15, 2024 | 100.49 | 100.63 | 96.52 | 97.53 | 248,373 | -2.32(-2.32%) |
Apr 12, 2024 | 101.19 | 102.26 | 99.37 | 99.85 | 223,562 | -2.40(-2.35%) |
Apr 11, 2024 | 104.95 | 104.95 | 101.66 | 102.25 | 289,322 | -2.27(-2.17%) |
Apr 10, 2024 | 105.17 | 105.85 | 103.00 | 104.52 | 291,399 | -4.19(-3.85%) |
Apr 09, 2024 | 106.35 | 108.71 | 106.35 | 108.71 | 260,764 | +3.21(+3.04%) |
Apr 08, 2024 | 106.50 | 107.40 | 104.79 | 105.50 | 258,487 | -0.51(-0.48%) |
Apr 05, 2024 | 107.22 | 108.65 | 104.85 | 106.01 | 300,189 | -1.79(-1.66%) |
Apr 04, 2024 | 110.32 | 110.57 | 107.58 | 107.80 | 239,361 | -1.07(-0.98%) |
Apr 03, 2024 | 110.48 | 111.12 | 108.77 | 108.87 | 111,862 | -1.85(-1.67%) |
Apr 02, 2024 | 113.45 | 113.86 | 109.05 | 110.72 | 220,347 | -4.07(-3.55%) |
Apr 01, 2024 | 115.81 | 115.81 | 113.89 | 114.79 | 200,335 | -0.45(-0.39%) |
Mar 28, 2024 | 115.64 | 116.13 | 114.61 | 115.24 | 242,589 | +0.30(+0.26%) |
Mar 27, 2024 | 113.26 | 115.06 | 113.26 | 114.94 | 156,727 | +2.05(+1.82%) |
Mar 26, 2024 | 115.15 | 115.15 | 112.70 | 112.89 | 146,664 | -1.16(-1.02%) |
Mar 25, 2024 | 113.26 | 115.30 | 112.74 | 114.05 | 209,216 | +1.53(+1.36%) |
Mar 22, 2024 | 115.90 | 115.90 | 112.31 | 112.52 | 188,999 | -3.38(-2.92%) |
Mar 21, 2024 | 115.74 | 117.94 | 115.29 | 115.90 | 213,181 | +0.40(+0.35%) |
Mar 20, 2024 | 114.54 | 116.60 | 114.54 | 115.50 | 329,201 | +0.31(+0.27%) |
Mar 19, 2024 | 113.97 | 115.67 | 113.35 | 115.19 | 193,816 | +0.95(+0.83%) |
Mar 18, 2024 | 116.95 | 116.95 | 114.02 | 114.24 | 183,273 | -2.67(-2.28%) |
Mar 15, 2024 | 116.28 | 118.64 | 116.28 | 116.91 | 330,447 | -0.18(-0.15%) |
Mar 14, 2024 | 119.21 | 119.21 | 116.15 | 117.09 | 129,139 | -2.53(-2.12%) |
Mar 13, 2024 | 118.65 | 120.76 | 118.65 | 119.62 | 125,774 | +0.19(+0.16%) |
Mar 12, 2024 | 120.89 | 121.12 | 118.44 | 119.43 | 145,675 | -1.53(-1.26%) |
Mar 11, 2024 | 123.90 | 124.83 | 119.88 | 120.96 | 242,489 | -3.40(-2.73%) |
Mar 08, 2024 | 123.50 | 125.54 | 122.70 | 124.36 | 125,396 | +2.28(+1.87%) |
Mar 07, 2024 | 122.53 | 123.69 | 121.98 | 122.08 | 155,599 | +0.76(+0.63%) |
Mar 06, 2024 | 122.13 | 122.78 | 120.81 | 121.32 | 165,449 | -0.13(-0.11%) |
Mar 05, 2024 | 122.96 | 124.33 | 121.27 | 121.45 | 136,699 | -1.72(-1.40%) |
Mar 04, 2024 | 124.48 | 126.26 | 123.15 | 123.17 | 103,280 | -1.20(-0.96%) |
Mar 01, 2024 | 124.52 | 125.43 | 122.57 | 124.37 | 104,284 | -0.63(-0.50%) |
Feb 29, 2024 | 127.21 | 127.61 | 123.90 | 125.00 | 186,298 | -0.78(-0.62%) |
Feb 28, 2024 | 125.06 | 127.83 | 125.06 | 125.78 | 181,005 | -0.50(-0.40%) |
Feb 27, 2024 | 124.49 | 126.82 | 124.49 | 126.28 | 150,544 | +2.37(+1.91%) |
Feb 26, 2024 | 124.45 | 126.76 | 123.63 | 123.91 | 111,987 | -1.66(-1.32%) |
Feb 23, 2024 | 125.94 | 126.92 | 124.61 | 125.57 | 116,870 | -0.45(-0.36%) |
Feb 22, 2024 | 123.47 | 126.64 | 123.39 | 126.02 | 158,861 | +1.93(+1.56%) |
Feb 21, 2024 | 122.65 | 124.22 | 121.89 | 124.09 | 187,420 | +1.27(+1.03%) |
Feb 20, 2024 | 120.11 | 122.99 | 119.19 | 122.82 | 158,600 | +0.75(+0.61%) |
Feb 16, 2024 | 123.62 | 124.01 | 121.50 | 122.07 | 152,010 | -2.68(-2.15%) |
Feb 15, 2024 | 122.00 | 125.92 | 122.00 | 124.75 | 221,180 | +3.53(+2.91%) |
Feb 14, 2024 | 120.86 | 121.64 | 118.71 | 121.22 | 145,941 | +2.42(+2.04%) |
Feb 13, 2024 | 116.77 | 120.38 | 115.67 | 118.80 | 257,524 | -3.66(-2.99%) |
Feb 12, 2024 | 115.99 | 123.06 | 115.99 | 122.46 | 325,927 | +5.94(+5.10%) |
Feb 09, 2024 | 116.54 | 116.70 | 114.64 | 116.52 | 128,812 | +0.34(+0.29%) |
Feb 08, 2024 | 113.15 | 116.34 | 113.15 | 116.18 | 138,683 | +2.69(+2.37%) |
Feb 07, 2024 | 114.82 | 114.83 | 113.03 | 113.49 | 132,466 | -1.49(-1.30%) |
Feb 06, 2024 | 111.89 | 114.98 | 111.89 | 114.98 | 115,159 | +3.00(+2.68%) |
Feb 05, 2024 | 115.20 | 115.37 | 110.72 | 111.98 | 339,149 | -4.86(-4.16%) |
Feb 02, 2024 | 113.32 | 118.52 | 113.14 | 116.84 | 142,658 | +1.45(+1.26%) |
Feb 01, 2024 | 115.08 | 117.15 | 113.96 | 115.39 | 221,983 | +0.89(+0.78%) |
Jan 31, 2024 | 117.26 | 117.69 | 113.86 | 114.50 | 263,174 | -3.00(-2.55%) |
Jan 30, 2024 | 119.76 | 119.76 | 117.13 | 117.50 | 236,049 | -3.30(-2.73%) |
Jan 29, 2024 | 122.78 | 123.06 | 118.58 | 120.80 | 225,910 | -2.64(-2.14%) |
Jan 26, 2024 | 122.38 | 124.73 | 120.75 | 123.44 | 198,415 | +2.33(+1.92%) |
Jan 25, 2024 | 120.26 | 121.33 | 119.00 | 121.11 | 176,682 | +2.73(+2.31%) |
Jan 24, 2024 | 122.76 | 122.76 | 117.82 | 118.38 | 203,439 | -2.85(-2.35%) |
Jan 23, 2024 | 122.93 | 122.93 | 120.27 | 121.23 | 161,189 | +0.05(+0.04%) |
Jan 22, 2024 | 118.48 | 122.49 | 118.26 | 121.18 | 161,784 | +3.30(+2.80%) |
Jan 19, 2024 | 116.82 | 117.97 | 114.27 | 117.88 | 208,698 | +1.97(+1.70%) |
Jan 18, 2024 | 115.83 | 115.98 | 112.47 | 115.91 | 213,921 | +1.07(+0.93%) |
Jan 17, 2024 | 115.31 | 117.17 | 114.21 | 114.84 | 254,995 | -2.56(-2.18%) |
Jan 16, 2024 | 119.87 | 119.87 | 115.68 | 117.40 | 297,463 | -4.03(-3.32%) |
Jan 12, 2024 | 126.14 | 126.65 | 120.81 | 121.43 | 190,940 | -2.91(-2.34%) |
Jan 11, 2024 | 123.80 | 126.25 | 122.43 | 124.34 | 202,654 | -0.31(-0.25%) |
Jan 10, 2024 | 125.50 | 126.94 | 123.67 | 124.65 | 233,176 | -0.61(-0.49%) |
Jan 09, 2024 | 120.30 | 125.69 | 119.57 | 125.26 | 297,003 | +4.10(+3.38%) |
Jan 08, 2024 | 119.00 | 122.19 | 115.91 | 121.16 | 569,882 | +5.18(+4.47%) |
Jan 05, 2024 | 115.28 | 117.69 | 115.22 | 115.98 | 351,801 | -0.59(-0.51%) |
Jan 04, 2024 | 115.11 | 116.84 | 114.30 | 116.57 | 227,398 | +0.90(+0.78%) |
Jan 03, 2024 | 120.38 | 120.72 | 115.38 | 115.67 | 230,130 | -6.40(-5.24%) |
Jan 02, 2024 | 119.81 | 123.62 | 119.81 | 122.07 | 206,723 | +1.26(+1.04%) |
Dec 29, 2023 | 122.26 | 123.24 | 120.57 | 120.81 | 167,710 | -1.49(-1.22%) |
Dec 28, 2023 | 122.21 | 123.46 | 121.57 | 122.30 | 148,607 | -0.03(-0.02%) |
Dec 27, 2023 | 122.90 | 123.54 | 121.37 | 122.33 | 175,940 | +0.05(+0.04%) |
Dec 26, 2023 | 121.30 | 122.66 | 120.75 | 122.28 | 113,191 | +0.99(+0.82%) |
Dec 22, 2023 | 121.18 | 122.44 | 120.53 | 121.29 | 191,740 | +0.61(+0.51%) |
Dec 21, 2023 | 118.51 | 120.87 | 117.90 | 120.68 | 253,590 | +3.55(+3.03%) |
Dec 20, 2023 | 119.55 | 120.50 | 116.71 | 117.13 | 213,314 | -2.42(-2.02%) |
Dec 19, 2023 | 117.78 | 119.77 | 116.97 | 119.55 | 294,775 | +3.05(+2.62%) |
Dec 18, 2023 | 117.69 | 117.89 | 115.68 | 116.50 | 242,543 | -1.00(-0.85%) |
Dec 15, 2023 | 123.85 | 124.36 | 117.01 | 117.50 | 1,009,512 | -6.39(-5.16%) |
Dec 14, 2023 | 118.49 | 127.24 | 118.49 | 123.89 | 554,801 | +7.85(+6.76%) |
Dec 13, 2023 | 110.86 | 116.16 | 108.08 | 116.04 | 322,440 | +4.95(+4.46%) |
Dec 12, 2023 | 110.88 | 111.49 | 109.84 | 111.09 | 144,679 | +0.34(+0.31%) |
Dec 11, 2023 | 110.15 | 111.12 | 109.61 | 110.75 | 231,056 | +0.82(+0.75%) |
Dec 08, 2023 | 110.38 | 111.48 | 109.08 | 109.93 | 100,819 | -0.47(-0.43%) |
Dec 07, 2023 | 110.83 | 111.68 | 109.64 | 110.40 | 184,964 | -0.35(-0.32%) |
Dec 06, 2023 | 107.82 | 112.30 | 107.64 | 110.75 | 290,693 | +4.36(+4.09%) |
Dec 05, 2023 | 109.61 | 109.88 | 106.36 | 106.39 | 271,434 | -4.22(-3.81%) |
Dec 04, 2023 | 109.64 | 111.27 | 108.08 | 110.61 | 646,826 | +0.28(+0.25%) |
Dec 01, 2023 | 105.03 | 110.50 | 104.90 | 110.33 | 274,358 | +5.30(+5.05%) |
Nov 30, 2023 | 104.24 | 105.31 | 103.08 | 105.03 | 205,761 | +0.83(+0.80%) |
Nov 29, 2023 | 105.00 | 105.45 | 103.80 | 104.20 | 152,894 | +0.36(+0.35%) |
Nov 28, 2023 | 104.57 | 104.76 | 103.55 | 103.84 | 162,773 | -0.92(-0.88%) |
Nov 27, 2023 | 103.99 | 104.88 | 103.13 | 104.76 | 144,285 | +0.04(+0.04%) |
Nov 24, 2023 | 102.50 | 104.95 | 102.50 | 104.72 | 67,454 | +1.26(+1.22%) |
Nov 22, 2023 | 104.25 | 105.00 | 102.75 | 103.46 | 105,354 | +0.46(+0.45%) |
Nov 21, 2023 | 104.12 | 104.12 | 102.22 | 103.00 | 226,662 | -1.47(-1.41%) |
Nov 20, 2023 | 102.88 | 104.52 | 100.84 | 104.47 | 258,221 | +1.63(+1.58%) |
Nov 17, 2023 | 102.91 | 104.20 | 102.42 | 102.84 | 193,930 | +0.85(+0.83%) |
Nov 16, 2023 | 103.64 | 103.95 | 101.71 | 101.99 | 154,785 | -2.11(-2.03%) |
Nov 15, 2023 | 103.11 | 106.06 | 103.10 | 104.10 | 180,442 | +0.86(+0.83%) |
Nov 14, 2023 | 100.20 | 105.28 | 100.20 | 103.24 | 277,165 | +5.93(+6.09%) |
Nov 13, 2023 | 97.99 | 98.70 | 97.23 | 97.31 | 153,174 | -1.60(-1.62%) |
Nov 10, 2023 | 98.21 | 99.49 | 96.45 | 98.91 | 168,934 | +1.86(+1.92%) |
Nov 09, 2023 | 101.24 | 101.24 | 96.04 | 97.05 | 244,877 | -3.71(-3.68%) |
Nov 08, 2023 | 101.39 | 102.19 | 100.75 | 100.76 | 111,530 | -0.20(-0.20%) |
Nov 07, 2023 | 100.85 | 101.62 | 100.02 | 100.96 | 195,453 | -0.04(-0.04%) |
Nov 06, 2023 | 102.59 | 102.99 | 99.89 | 101.00 | 218,749 | -1.65(-1.61%) |
Nov 03, 2023 | 102.15 | 104.45 | 102.15 | 102.65 | 196,157 | +1.87(+1.86%) |
Nov 02, 2023 | 97.93 | 101.21 | 97.64 | 100.78 | 323,184 | +4.15(+4.29%) |
Nov 01, 2023 | 97.55 | 97.88 | 92.65 | 96.63 | 445,450 | -1.69(-1.72%) |
Oct 31, 2023 | 96.85 | 98.53 | 96.54 | 98.32 | 208,361 | +1.33(+1.37%) |
Oct 30, 2023 | 97.45 | 98.04 | 95.07 | 96.99 | 253,005 | +0.41(+0.42%) |
Oct 27, 2023 | 98.47 | 99.21 | 96.30 | 96.58 | 213,880 | -2.17(-2.20%) |
Oct 26, 2023 | 98.50 | 99.25 | 96.68 | 98.75 | 243,401 | +0.82(+0.84%) |
Oct 25, 2023 | 100.08 | 100.69 | 97.79 | 97.93 | 402,208 | -3.25(-3.21%) |
Oct 24, 2023 | 103.01 | 103.74 | 101.18 | 101.18 | 210,447 | -1.32(-1.29%) |
Oct 23, 2023 | 102.95 | 105.00 | 102.46 | 102.50 | 317,521 | -0.92(-0.89%) |
Oct 20, 2023 | 104.44 | 104.44 | 103.29 | 103.42 | 302,335 | -0.63(-0.61%) |
Oct 19, 2023 | 104.59 | 105.46 | 103.86 | 104.05 | 316,077 | -0.54(-0.52%) |
Oct 18, 2023 | 107.02 | 107.53 | 103.84 | 104.59 | 545,097 | -4.22(-3.88%) |
Oct 17, 2023 | 108.53 | 112.00 | 108.00 | 108.81 | 420,531 | -0.09(-0.08%) |
Oct 16, 2023 | 113.00 | 113.55 | 108.78 | 108.90 | 490,383 | -3.16(-2.82%) |
Oct 13, 2023 | 111.29 | 112.37 | 110.38 | 112.06 | 282,772 | +1.22(+1.10%) |
Oct 12, 2023 | 110.40 | 111.09 | 108.68 | 110.84 | 210,569 | +0.16(+0.14%) |
Oct 11, 2023 | 111.78 | 112.31 | 109.75 | 110.68 | 275,347 | -0.98(-0.88%) |
Oct 10, 2023 | 108.34 | 112.40 | 108.15 | 111.66 | 343,755 | +3.63(+3.36%) |
Oct 09, 2023 | 107.44 | 108.89 | 106.31 | 108.03 | 210,721 | -0.45(-0.41%) |
Oct 06, 2023 | 105.68 | 109.13 | 104.52 | 108.48 | 339,887 | +1.28(+1.19%) |
Oct 05, 2023 | 104.00 | 108.17 | 103.53 | 107.20 | 599,124 | +1.92(+1.82%) |
Oct 04, 2023 | 103.69 | 106.55 | 101.11 | 105.28 | 1,654,753 | -8.36(-7.36%) |
Oct 03, 2023 | 116.56 | 117.96 | 113.45 | 113.64 | 645,283 | -3.81(-3.24%) |