Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 100.89 | 102.57 | 100.70 | 102.14 | 5,625,203 | +1.98(+1.98%) |
May 23, 2024 | 99.66 | 100.99 | 99.22 | 100.16 | 7,430,517 | -0.96(-0.95%) |
May 22, 2024 | 102.10 | 104.98 | 100.79 | 101.12 | 14,856,087 | +3.42(+3.50%) |
May 21, 2024 | 98.40 | 98.74 | 97.53 | 97.70 | 7,661,974 | -0.09(-0.09%) |
May 20, 2024 | 99.55 | 99.89 | 97.73 | 97.79 | 7,054,041 | -2.50(-2.49%) |
May 17, 2024 | 99.21 | 100.38 | 98.71 | 100.29 | 6,467,530 | +1.37(+1.38%) |
May 16, 2024 | 98.82 | 99.46 | 98.74 | 98.92 | 3,592,105 | +0.44(+0.45%) |
May 15, 2024 | 98.50 | 99.35 | 98.19 | 98.48 | 4,246,787 | -0.19(-0.19%) |
May 14, 2024 | 98.65 | 98.93 | 97.71 | 98.67 | 5,731,314 | +0.29(+0.29%) |
May 13, 2024 | 98.69 | 99.23 | 98.20 | 98.38 | 4,162,428 | -0.06(-0.06%) |
May 10, 2024 | 98.89 | 99.20 | 98.19 | 98.44 | 2,919,166 | -0.10(-0.10%) |
May 09, 2024 | 98.33 | 98.91 | 98.18 | 98.54 | 6,023,376 | +0.41(+0.42%) |
May 08, 2024 | 97.43 | 98.19 | 97.10 | 98.13 | 5,836,583 | +0.58(+0.59%) |
May 07, 2024 | 97.23 | 97.90 | 97.11 | 97.55 | 4,792,593 | +0.47(+0.48%) |
May 06, 2024 | 95.06 | 97.29 | 95.02 | 97.08 | 6,253,340 | +2.33(+2.46%) |
May 03, 2024 | 94.91 | 95.14 | 94.15 | 94.75 | 5,916,499 | +0.20(+0.21%) |
May 02, 2024 | 95.14 | 95.22 | 93.96 | 94.55 | 6,338,536 | +1.09(+1.16%) |
May 01, 2024 | 93.21 | 94.06 | 93.04 | 93.46 | 5,384,350 | -0.27(-0.29%) |
Apr 30, 2024 | 94.25 | 94.55 | 93.69 | 93.73 | 5,136,487 | -0.78(-0.82%) |
Apr 29, 2024 | 95.71 | 95.93 | 94.26 | 94.51 | 4,700,145 | -1.48(-1.55%) |
Apr 26, 2024 | 96.27 | 97.51 | 95.93 | 96.00 | 3,762,658 | -0.06(-0.06%) |
Apr 25, 2024 | 96.98 | 97.11 | 94.11 | 96.05 | 6,272,511 | +1.14(+1.20%) |
Apr 24, 2024 | 93.72 | 95.13 | 93.47 | 94.92 | 6,923,469 | +0.78(+0.83%) |
Apr 23, 2024 | 94.11 | 94.31 | 93.14 | 94.14 | 5,865,855 | +0.42(+0.45%) |
Apr 22, 2024 | 93.77 | 94.25 | 92.97 | 93.72 | 4,128,630 | +0.72(+0.77%) |
Apr 19, 2024 | 92.67 | 93.04 | 92.00 | 93.01 | 6,066,965 | +0.70(+0.76%) |
Apr 18, 2024 | 93.30 | 93.35 | 92.17 | 92.31 | 3,303,291 | -0.47(-0.50%) |
Apr 17, 2024 | 93.90 | 93.90 | 92.46 | 92.78 | 4,784,095 | -0.25(-0.27%) |
Apr 16, 2024 | 92.66 | 93.53 | 92.64 | 93.03 | 4,078,967 | +0.40(+0.43%) |
Apr 15, 2024 | 94.97 | 95.07 | 92.60 | 92.63 | 5,214,664 | -1.43(-1.53%) |
Apr 12, 2024 | 94.56 | 94.97 | 93.56 | 94.06 | 3,966,594 | -1.43(-1.50%) |
Apr 11, 2024 | 95.82 | 96.14 | 94.48 | 95.50 | 4,867,050 | -0.42(-0.44%) |
Apr 10, 2024 | 96.24 | 96.73 | 95.75 | 95.92 | 3,925,584 | -0.82(-0.84%) |
Apr 09, 2024 | 96.61 | 96.92 | 95.94 | 96.73 | 8,022,824 | +0.87(+0.90%) |
Apr 08, 2024 | 96.10 | 96.60 | 95.86 | 95.87 | 5,410,657 | -0.58(-0.60%) |
Apr 05, 2024 | 95.80 | 96.91 | 95.56 | 96.44 | 5,888,535 | +1.06(+1.11%) |
Apr 04, 2024 | 97.49 | 97.88 | 95.21 | 95.39 | 5,682,250 | -1.52(-1.57%) |
Apr 03, 2024 | 99.03 | 99.33 | 96.78 | 96.91 | 5,055,339 | -2.18(-2.20%) |
Apr 02, 2024 | 98.99 | 99.14 | 98.22 | 99.09 | 4,366,607 | -0.23(-0.23%) |
Apr 01, 2024 | 100.67 | 100.78 | 98.98 | 99.32 | 3,740,836 | -1.71(-1.70%) |
Mar 28, 2024 | 100.84 | 101.19 | 101.16 | 101.04 | 4,796,336 | +0.34(+0.34%) |
Mar 27, 2024 | 99.70 | 100.95 | 99.70 | 100.70 | 5,482,538 | +1.77(+1.79%) |
Mar 26, 2024 | 97.88 | 99.01 | 97.84 | 98.92 | 5,276,946 | +1.12(+1.14%) |
Mar 25, 2024 | 99.15 | 99.21 | 97.77 | 97.81 | 6,941,725 | -1.30(-1.31%) |
Mar 22, 2024 | 98.46 | 99.25 | 98.11 | 99.10 | 5,158,172 | +0.30(+0.30%) |
Mar 21, 2024 | 98.43 | 99.22 | 98.17 | 98.80 | 4,980,830 | +0.30(+0.30%) |
Mar 20, 2024 | 98.11 | 98.51 | 97.36 | 98.51 | 5,847,965 | +0.46(+0.47%) |
Mar 19, 2024 | 96.08 | 98.10 | 95.91 | 98.05 | 5,594,664 | +2.19(+2.29%) |
Mar 18, 2024 | 97.18 | 97.18 | 95.80 | 95.86 | 4,798,598 | -1.32(-1.36%) |
Mar 15, 2024 | 97.95 | 98.26 | 96.84 | 97.18 | 7,638,783 | -1.08(-1.10%) |
Mar 14, 2024 | 98.13 | 98.28 | 97.31 | 98.26 | 5,880,226 | +0.57(+0.58%) |
Mar 13, 2024 | 96.96 | 97.73 | 96.79 | 97.69 | 3,934,002 | +0.84(+0.86%) |
Mar 12, 2024 | 96.10 | 97.08 | 95.90 | 96.85 | 4,146,134 | +0.75(+0.78%) |
Mar 11, 2024 | 95.97 | 96.46 | 95.20 | 96.10 | 4,200,942 | +0.56(+0.58%) |
Mar 08, 2024 | 95.46 | 96.27 | 95.41 | 95.55 | 5,393,036 | +0.15(+0.16%) |
Mar 07, 2024 | 96.58 | 97.17 | 95.26 | 95.40 | 6,785,807 | -0.64(-0.66%) |
Mar 06, 2024 | 96.88 | 97.30 | 95.86 | 96.03 | 6,445,558 | -0.99(-1.02%) |
Mar 05, 2024 | 97.33 | 98.02 | 96.92 | 97.02 | 6,004,269 | -0.55(-0.56%) |
Mar 04, 2024 | 97.79 | 98.27 | 97.40 | 97.57 | 5,339,148 | -0.57(-0.58%) |
Mar 01, 2024 | 99.00 | 99.18 | 97.54 | 98.14 | 7,137,616 | -0.63(-0.64%) |
Feb 29, 2024 | 99.66 | 99.78 | 98.20 | 98.76 | 10,608,188 | -1.95(-1.94%) |
Feb 28, 2024 | 100.50 | 102.45 | 99.59 | 100.72 | 7,576,598 | +0.58(+0.58%) |
Feb 27, 2024 | 98.76 | 100.36 | 98.65 | 100.14 | 5,452,315 | +1.28(+1.30%) |
Feb 26, 2024 | 99.15 | 99.31 | 98.06 | 98.85 | 4,706,316 | -0.15(-0.15%) |
Feb 23, 2024 | 98.79 | 99.26 | 98.39 | 99.00 | 4,598,847 | +0.27(+0.27%) |
Feb 22, 2024 | 98.40 | 98.75 | 97.98 | 98.73 | 5,484,008 | +0.94(+0.96%) |
Feb 21, 2024 | 97.36 | 98.05 | 96.74 | 97.80 | 5,711,998 | +0.81(+0.83%) |
Feb 20, 2024 | 97.43 | 98.04 | 96.90 | 96.99 | 5,612,363 | -0.68(-0.69%) |
Feb 16, 2024 | 97.62 | 98.12 | 96.67 | 97.67 | 4,487,074 | +0.10(+0.10%) |
Feb 15, 2024 | 97.05 | 97.96 | 96.84 | 97.57 | 4,821,197 | +0.77(+0.79%) |
Feb 14, 2024 | 97.54 | 97.85 | 96.28 | 96.80 | 4,783,851 | -0.46(-0.47%) |
Feb 13, 2024 | 96.48 | 97.33 | 96.44 | 97.26 | 4,220,167 | -0.12(-0.12%) |
Feb 12, 2024 | 97.95 | 98.15 | 97.08 | 97.38 | 4,091,868 | -0.67(-0.68%) |
Feb 09, 2024 | 97.54 | 98.36 | 97.31 | 98.04 | 3,513,374 | +0.39(+0.40%) |
Feb 08, 2024 | 97.79 | 98.74 | 97.43 | 97.66 | 6,392,954 | +0.53(+0.54%) |
Feb 07, 2024 | 96.84 | 97.59 | 96.70 | 97.13 | 4,675,411 | +0.72(+0.75%) |
Feb 06, 2024 | 95.81 | 96.53 | 95.35 | 96.40 | 4,442,493 | +0.45(+0.47%) |
Feb 05, 2024 | 95.81 | 96.05 | 94.48 | 95.96 | 5,505,682 | -0.85(-0.88%) |
Feb 02, 2024 | 96.25 | 97.35 | 95.56 | 96.81 | 4,002,151 | +0.45(+0.46%) |
Feb 01, 2024 | 94.28 | 96.38 | 94.03 | 96.36 | 4,641,129 | +2.13(+2.27%) |
Jan 31, 2024 | 96.30 | 96.30 | 93.98 | 94.23 | 5,002,825 | -1.90(-1.97%) |
Jan 30, 2024 | 95.47 | 96.16 | 94.93 | 96.13 | 4,142,087 | +0.41(+0.43%) |
Jan 29, 2024 | 95.69 | 96.16 | 94.94 | 95.72 | 3,662,240 | +0.03(+0.03%) |
Jan 26, 2024 | 95.00 | 95.76 | 94.86 | 95.69 | 4,193,779 | +0.86(+0.91%) |
Jan 25, 2024 | 94.68 | 95.22 | 94.36 | 94.83 | 4,357,982 | +0.56(+0.59%) |
Jan 24, 2024 | 94.55 | 94.95 | 94.21 | 94.27 | 3,462,710 | -0.11(-0.12%) |
Jan 23, 2024 | 94.47 | 94.97 | 94.30 | 94.38 | 3,417,643 | -0.07(-0.07%) |
Jan 22, 2024 | 94.84 | 94.96 | 94.10 | 94.45 | 4,002,760 | -0.37(-0.39%) |
Jan 19, 2024 | 94.48 | 95.01 | 93.59 | 94.82 | 4,168,563 | +0.74(+0.79%) |
Jan 18, 2024 | 93.63 | 94.30 | 93.39 | 94.07 | 4,421,767 | +0.36(+0.38%) |
Jan 17, 2024 | 94.75 | 94.90 | 93.63 | 93.71 | 5,570,705 | -1.47(-1.54%) |
Jan 16, 2024 | 94.40 | 95.23 | 94.40 | 95.18 | 6,015,150 | +0.83(+0.88%) |
Jan 12, 2024 | 94.96 | 94.96 | 94.12 | 94.35 | 2,980,225 | -0.22(-0.23%) |
Jan 11, 2024 | 93.66 | 94.66 | 93.24 | 94.57 | 4,318,872 | +1.10(+1.18%) |
Jan 10, 2024 | 92.41 | 93.78 | 92.41 | 93.47 | 4,687,428 | +1.05(+1.14%) |
Jan 09, 2024 | 91.84 | 92.54 | 91.54 | 92.41 | 3,635,456 | +0.26(+0.28%) |
Jan 08, 2024 | 90.93 | 92.28 | 90.93 | 92.15 | 4,750,191 | +1.10(+1.21%) |
Jan 05, 2024 | 91.99 | 92.55 | 90.90 | 91.05 | 4,566,593 | -1.06(-1.15%) |
Jan 04, 2024 | 91.16 | 92.41 | 90.65 | 92.11 | 5,366,468 | +1.07(+1.18%) |
Jan 03, 2024 | 92.39 | 92.58 | 91.00 | 91.04 | 5,376,061 | -1.57(-1.69%) |