Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 98.61 | 99.69 | 97.45 | 98.53 | 772,647 | +0.04(+0.04%) |
May 09, 2024 | 99.67 | 100.71 | 97.45 | 98.49 | 1,015,698 | +1.86(+1.92%) |
May 08, 2024 | 96.08 | 96.72 | 95.46 | 96.63 | 1,233,953 | -0.30(-0.31%) |
May 07, 2024 | 97.53 | 97.72 | 96.36 | 96.93 | 2,192,724 | -4.93(-4.84%) |
May 06, 2024 | 103.00 | 103.22 | 100.13 | 101.86 | 2,655,794 | -1.16(-1.13%) |
May 03, 2024 | 100.25 | 103.88 | 99.91 | 103.02 | 2,724,344 | +4.07(+4.11%) |
May 02, 2024 | 96.48 | 99.23 | 95.91 | 98.95 | 2,103,682 | +4.93(+5.24%) |
May 01, 2024 | 93.76 | 95.54 | 93.61 | 94.02 | 677,595 | +0.55(+0.59%) |
Apr 30, 2024 | 95.05 | 95.73 | 93.42 | 93.47 | 1,147,854 | -3.16(-3.27%) |
Apr 29, 2024 | 96.43 | 96.75 | 95.31 | 96.63 | 1,174,586 | +0.64(+0.67%) |
Apr 26, 2024 | 95.58 | 97.12 | 95.43 | 95.99 | 1,192,329 | +1.87(+1.99%) |
Apr 25, 2024 | 93.14 | 94.55 | 92.72 | 94.12 | 547,132 | +0.10(+0.11%) |
Apr 24, 2024 | 94.56 | 94.82 | 93.41 | 94.02 | 905,348 | +0.95(+1.02%) |
Apr 23, 2024 | 93.00 | 93.58 | 92.21 | 93.07 | 1,738,651 | -1.81(-1.91%) |
Apr 22, 2024 | 93.62 | 95.36 | 92.57 | 94.88 | 1,507,221 | +1.37(+1.47%) |
Apr 19, 2024 | 92.39 | 93.64 | 92.15 | 93.51 | 1,652,265 | +1.01(+1.09%) |
Apr 18, 2024 | 91.04 | 92.73 | 90.69 | 92.50 | 2,102,164 | +2.56(+2.85%) |
Apr 17, 2024 | 90.09 | 90.40 | 89.19 | 89.94 | 1,109,889 | -0.48(-0.53%) |
Apr 16, 2024 | 91.56 | 91.71 | 90.08 | 90.42 | 2,160,703 | -1.75(-1.90%) |
Apr 15, 2024 | 93.03 | 93.47 | 91.73 | 92.17 | 1,650,850 | +0.02(+0.02%) |
Apr 12, 2024 | 95.17 | 95.17 | 92.00 | 92.15 | 2,662,403 | -5.00(-5.15%) |
Apr 11, 2024 | 98.62 | 98.87 | 95.73 | 97.15 | 1,679,016 | -2.35(-2.36%) |
Apr 10, 2024 | 99.35 | 100.30 | 98.18 | 99.50 | 1,061,718 | -1.12(-1.11%) |
Apr 09, 2024 | 100.57 | 100.75 | 99.01 | 100.62 | 2,167,714 | +3.65(+3.76%) |
Apr 08, 2024 | 97.06 | 97.15 | 96.30 | 96.97 | 1,085,462 | +0.17(+0.18%) |
Apr 05, 2024 | 96.10 | 98.25 | 95.89 | 96.80 | 1,110,209 | +0.73(+0.76%) |
Apr 04, 2024 | 97.52 | 97.75 | 96.02 | 96.07 | 912,792 | -0.68(-0.70%) |
Apr 03, 2024 | 96.81 | 97.84 | 95.72 | 96.75 | 1,208,339 | -0.10(-0.10%) |
Apr 02, 2024 | 96.01 | 97.59 | 95.52 | 96.85 | 1,705,907 | -1.86(-1.88%) |
Apr 01, 2024 | 103.47 | 103.87 | 98.34 | 98.71 | 3,090,522 | -4.76(-4.60%) |
Mar 28, 2024 | 103.72 | 104.23 | 103.53 | 103.47 | 1,733,534 | -0.22(-0.21%) |
Mar 27, 2024 | 103.00 | 103.99 | 102.86 | 103.69 | 847,249 | -0.47(-0.45%) |
Mar 26, 2024 | 103.04 | 104.46 | 102.56 | 104.16 | 1,102,070 | +0.64(+0.62%) |
Mar 25, 2024 | 103.97 | 104.83 | 102.56 | 103.52 | 964,268 | -2.00(-1.90%) |
Mar 22, 2024 | 106.82 | 106.82 | 105.19 | 105.52 | 571,019 | -1.32(-1.24%) |
Mar 21, 2024 | 107.06 | 108.19 | 106.04 | 106.84 | 907,330 | -0.57(-0.53%) |
Mar 20, 2024 | 106.65 | 107.63 | 106.25 | 107.41 | 917,006 | +1.91(+1.81%) |
Mar 19, 2024 | 104.87 | 105.63 | 103.60 | 105.50 | 762,324 | -0.26(-0.25%) |
Mar 18, 2024 | 105.99 | 106.47 | 104.52 | 105.76 | 1,231,144 | -1.17(-1.09%) |
Mar 15, 2024 | 108.12 | 108.39 | 106.68 | 106.93 | 1,571,124 | -0.60(-0.56%) |
Mar 14, 2024 | 108.72 | 109.17 | 106.94 | 107.53 | 1,091,180 | -2.40(-2.18%) |
Mar 13, 2024 | 109.10 | 111.12 | 109.10 | 109.93 | 1,492,753 | +2.09(+1.94%) |
Mar 12, 2024 | 107.15 | 107.97 | 106.68 | 107.84 | 1,678,579 | +1.40(+1.31%) |
Mar 11, 2024 | 106.05 | 107.80 | 105.80 | 106.44 | 1,383,998 | +1.56(+1.49%) |
Mar 08, 2024 | 105.08 | 105.83 | 104.19 | 104.88 | 1,600,445 | +0.07(+0.07%) |
Mar 07, 2024 | 102.98 | 105.31 | 102.89 | 104.81 | 1,365,475 | +2.26(+2.20%) |
Mar 06, 2024 | 105.94 | 106.38 | 101.16 | 102.55 | 4,652,026 | -2.34(-2.23%) |
Mar 05, 2024 | 105.54 | 106.27 | 103.63 | 104.89 | 1,635,625 | -2.91(-2.70%) |
Mar 04, 2024 | 110.79 | 110.82 | 106.95 | 107.80 | 2,618,168 | -1.59(-1.46%) |
Mar 01, 2024 | 108.91 | 110.89 | 108.42 | 109.39 | 1,572,814 | +2.55(+2.38%) |
Feb 29, 2024 | 107.97 | 112.38 | 105.71 | 106.85 | 3,847,303 | -4.32(-3.88%) |
Feb 28, 2024 | 112.52 | 112.64 | 110.89 | 111.17 | 1,675,326 | -0.85(-0.76%) |
Feb 27, 2024 | 110.79 | 113.36 | 110.09 | 112.02 | 2,140,776 | +5.60(+5.27%) |
Feb 26, 2024 | 107.23 | 107.41 | 105.96 | 106.41 | 1,025,466 | -1.16(-1.08%) |
Feb 23, 2024 | 107.64 | 108.41 | 106.45 | 107.57 | 722,539 | -0.19(-0.17%) |
Feb 22, 2024 | 106.70 | 108.34 | 106.13 | 107.76 | 1,172,539 | +1.93(+1.82%) |
Feb 21, 2024 | 108.15 | 108.15 | 105.23 | 105.83 | 2,552,902 | -0.74(-0.70%) |
Feb 20, 2024 | 107.01 | 108.14 | 105.74 | 106.57 | 1,635,787 | -0.12(-0.11%) |
Feb 16, 2024 | 108.52 | 108.81 | 106.68 | 106.69 | 777,322 | -0.03(-0.03%) |
Feb 15, 2024 | 106.51 | 107.07 | 105.71 | 106.72 | 932,982 | +0.22(+0.20%) |
Feb 14, 2024 | 105.43 | 106.55 | 104.84 | 106.50 | 753,319 | +2.96(+2.86%) |
Feb 13, 2024 | 105.51 | 105.64 | 103.17 | 103.54 | 1,065,682 | -3.44(-3.21%) |
Feb 12, 2024 | 106.33 | 107.69 | 106.26 | 106.98 | 1,418,524 | +1.42(+1.34%) |
Feb 09, 2024 | 105.02 | 105.73 | 103.13 | 105.56 | 617,972 | +1.91(+1.84%) |
Feb 08, 2024 | 104.76 | 104.98 | 103.31 | 103.65 | 1,114,275 | -1.63(-1.55%) |
Feb 07, 2024 | 102.95 | 105.35 | 102.87 | 105.29 | 1,040,434 | -1.02(-0.95%) |
Feb 06, 2024 | 104.25 | 106.54 | 103.24 | 106.30 | 2,525,483 | +6.63(+6.65%) |
Feb 05, 2024 | 99.42 | 100.24 | 99.18 | 99.67 | 1,322,987 | +1.82(+1.86%) |
Feb 02, 2024 | 97.99 | 98.87 | 97.21 | 97.85 | 1,190,235 | -2.05(-2.05%) |
Feb 01, 2024 | 99.30 | 100.75 | 99.15 | 99.90 | 1,291,385 | +3.23(+3.34%) |
Jan 31, 2024 | 95.94 | 97.68 | 95.80 | 96.67 | 1,358,219 | +0.08(+0.08%) |
Jan 30, 2024 | 95.38 | 97.58 | 95.38 | 96.59 | 1,440,186 | -1.71(-1.74%) |
Jan 29, 2024 | 101.31 | 101.37 | 97.28 | 98.31 | 2,328,856 | -2.94(-2.90%) |
Jan 26, 2024 | 101.19 | 101.56 | 100.02 | 101.25 | 1,350,474 | -1.23(-1.20%) |
Jan 25, 2024 | 100.99 | 102.60 | 100.19 | 102.47 | 2,693,058 | +3.25(+3.27%) |
Jan 24, 2024 | 100.64 | 101.65 | 98.51 | 99.23 | 3,338,609 | +2.16(+2.22%) |
Jan 23, 2024 | 95.57 | 97.47 | 95.40 | 97.07 | 3,686,552 | +7.07(+7.85%) |
Jan 22, 2024 | 87.27 | 90.39 | 87.21 | 90.00 | 2,760,092 | -0.79(-0.87%) |
Jan 19, 2024 | 88.56 | 90.91 | 87.78 | 90.79 | 3,378,425 | +2.24(+2.53%) |
Jan 18, 2024 | 87.66 | 88.78 | 86.97 | 88.55 | 2,345,484 | +1.06(+1.21%) |
Jan 17, 2024 | 85.15 | 87.51 | 84.94 | 87.49 | 3,373,015 | -1.17(-1.32%) |
Jan 16, 2024 | 88.64 | 90.84 | 88.39 | 88.66 | 2,919,140 | -1.50(-1.66%) |
Jan 12, 2024 | 88.89 | 90.30 | 88.89 | 90.16 | 1,145,405 | +0.63(+0.71%) |
Jan 11, 2024 | 89.11 | 89.90 | 88.51 | 89.52 | 1,625,524 | +1.45(+1.64%) |
Jan 10, 2024 | 88.81 | 89.25 | 88.05 | 88.08 | 1,263,204 | -0.48(-0.54%) |
Jan 09, 2024 | 88.78 | 88.88 | 88.02 | 88.55 | 1,618,942 | -0.66(-0.74%) |
Jan 08, 2024 | 87.89 | 89.63 | 87.20 | 89.22 | 2,848,038 | -1.07(-1.18%) |
Jan 05, 2024 | 92.77 | 92.78 | 90.28 | 90.29 | 3,179,694 | -4.63(-4.88%) |
Jan 04, 2024 | 93.58 | 95.38 | 92.98 | 94.92 | 2,132,638 | -0.34(-0.35%) |
Jan 03, 2024 | 92.69 | 95.58 | 91.60 | 95.26 | 3,187,893 | +3.70(+4.04%) |
Jan 02, 2024 | 91.09 | 92.04 | 90.50 | 91.55 | 3,129,385 | -0.68(-0.74%) |
Dec 29, 2023 | 91.04 | 93.20 | 90.36 | 92.24 | 5,141,360 | +3.82(+4.32%) |
Dec 28, 2023 | 89.05 | 90.32 | 88.27 | 88.41 | 3,401,792 | +1.65(+1.91%) |
Dec 27, 2023 | 87.64 | 88.58 | 86.25 | 86.76 | 7,563,194 | -4.52(-4.96%) |
Dec 26, 2023 | 91.29 | 93.52 | 90.26 | 91.29 | 8,144,190 | +4.52(+5.21%) |
Dec 22, 2023 | 81.19 | 89.56 | 80.49 | 86.77 | 21,430,138 | -16.61(-16.07%) |
Dec 21, 2023 | 102.58 | 103.39 | 101.66 | 103.38 | 1,176,579 | +2.33(+2.30%) |
Dec 20, 2023 | 102.14 | 102.87 | 101.00 | 101.05 | 1,297,661 | -1.15(-1.12%) |
Dec 19, 2023 | 102.34 | 103.82 | 102.04 | 102.20 | 1,174,167 | +0.31(+0.30%) |
Dec 18, 2023 | 101.56 | 102.01 | 100.79 | 101.89 | 1,078,789 | +0.02(+0.02%) |
Dec 15, 2023 | 103.74 | 103.74 | 101.69 | 101.87 | 2,004,025 | -1.53(-1.48%) |
Dec 14, 2023 | 104.15 | 104.17 | 102.50 | 103.41 | 1,896,160 | -2.47(-2.33%) |
Dec 13, 2023 | 106.43 | 106.92 | 104.31 | 105.87 | 1,247,403 | +0.26(+0.24%) |
Dec 12, 2023 | 104.83 | 105.74 | 104.06 | 105.61 | 898,253 | +1.63(+1.57%) |
Dec 11, 2023 | 103.76 | 104.62 | 103.53 | 103.98 | 1,758,009 | +0.47(+0.46%) |
Dec 08, 2023 | 103.76 | 104.21 | 103.09 | 103.50 | 1,112,132 | -0.22(-0.21%) |
Dec 07, 2023 | 103.85 | 104.08 | 103.14 | 103.72 | 2,042,088 | +2.18(+2.14%) |
Dec 06, 2023 | 103.93 | 104.36 | 101.43 | 101.54 | 1,533,674 | -0.17(-0.17%) |
Dec 05, 2023 | 100.18 | 102.39 | 99.69 | 101.71 | 2,614,878 | -1.44(-1.39%) |
Dec 04, 2023 | 105.64 | 105.64 | 102.85 | 103.15 | 2,010,961 | -5.15(-4.75%) |
Dec 01, 2023 | 110.90 | 111.52 | 108.03 | 108.30 | 1,988,760 | -4.06(-3.61%) |
Nov 30, 2023 | 112.25 | 112.59 | 110.16 | 112.36 | 1,274,818 | +0.35(+0.31%) |
Nov 29, 2023 | 111.76 | 112.96 | 111.70 | 112.00 | 782,830 | -0.58(-0.52%) |
Nov 28, 2023 | 112.55 | 113.36 | 111.73 | 112.58 | 1,058,100 | -0.09(-0.08%) |
Nov 27, 2023 | 111.40 | 113.46 | 111.23 | 112.67 | 1,619,721 | -1.09(-0.96%) |
Nov 24, 2023 | 110.89 | 113.79 | 110.76 | 113.77 | 1,598,789 | -1.33(-1.16%) |
Nov 22, 2023 | 115.33 | 115.80 | 114.28 | 115.10 | 872,217 | +0.28(+0.24%) |
Nov 21, 2023 | 113.61 | 115.05 | 113.17 | 114.82 | 1,028,229 | -1.96(-1.68%) |
Nov 20, 2023 | 114.49 | 117.20 | 113.72 | 116.78 | 1,223,209 | +1.31(+1.14%) |
Nov 17, 2023 | 114.60 | 116.09 | 113.44 | 115.47 | 2,087,338 | +4.72(+4.26%) |
Nov 16, 2023 | 109.61 | 113.09 | 107.94 | 110.75 | 2,813,222 | -2.69(-2.37%) |
Nov 15, 2023 | 114.35 | 114.67 | 112.45 | 113.44 | 1,804,176 | +0.79(+0.70%) |
Nov 14, 2023 | 112.65 | 113.52 | 111.24 | 112.65 | 1,355,138 | -0.84(-0.74%) |
Nov 13, 2023 | 113.30 | 114.35 | 112.68 | 113.49 | 849,426 | +1.23(+1.10%) |
Nov 10, 2023 | 110.80 | 112.61 | 110.72 | 112.26 | 600,816 | +0.90(+0.81%) |
Nov 09, 2023 | 111.08 | 113.15 | 110.81 | 111.36 | 865,608 | +0.84(+0.76%) |
Nov 08, 2023 | 110.06 | 111.14 | 109.75 | 110.53 | 522,800 | +0.30(+0.27%) |
Nov 07, 2023 | 109.96 | 110.63 | 109.25 | 110.23 | 715,921 | +0.26(+0.23%) |
Nov 06, 2023 | 110.96 | 110.96 | 108.94 | 109.97 | 746,040 | -1.14(-1.03%) |
Nov 03, 2023 | 108.56 | 111.51 | 108.56 | 111.12 | 1,343,759 | +2.92(+2.70%) |
Nov 02, 2023 | 107.41 | 108.40 | 106.71 | 108.20 | 853,269 | +1.39(+1.30%) |