Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 108.11 | 108.31 | 101.02 | 105.29 | 3,499,298 | +9.74(+10.19%) |
May 09, 2024 | 94.98 | 96.11 | 93.05 | 95.55 | 3,189,287 | -0.11(-0.11%) |
May 08, 2024 | 97.01 | 97.79 | 94.30 | 95.66 | 1,241,493 | -1.49(-1.53%) |
May 07, 2024 | 96.95 | 98.17 | 95.38 | 97.15 | 774,250 | -0.06(-0.06%) |
May 06, 2024 | 96.55 | 97.77 | 95.67 | 97.21 | 1,034,579 | +0.23(+0.24%) |
May 03, 2024 | 95.88 | 97.44 | 94.98 | 96.98 | 1,069,756 | +3.26(+3.48%) |
May 02, 2024 | 95.03 | 95.92 | 92.77 | 93.72 | 623,056 | -0.43(-0.46%) |
May 01, 2024 | 93.00 | 95.98 | 92.01 | 94.15 | 1,029,385 | +1.27(+1.37%) |
Apr 30, 2024 | 93.06 | 94.96 | 92.10 | 92.88 | 621,829 | -1.16(-1.23%) |
Apr 29, 2024 | 91.52 | 94.88 | 90.88 | 94.04 | 1,538,692 | +2.38(+2.60%) |
Apr 26, 2024 | 92.00 | 92.83 | 91.05 | 91.66 | 568,943 | +0.38(+0.42%) |
Apr 25, 2024 | 89.55 | 91.36 | 87.20 | 91.28 | 840,789 | -0.22(-0.24%) |
Apr 24, 2024 | 91.87 | 93.64 | 91.41 | 91.50 | 847,337 | +0.46(+0.51%) |
Apr 23, 2024 | 89.44 | 93.05 | 89.44 | 91.04 | 1,178,333 | +2.43(+2.74%) |
Apr 22, 2024 | 86.46 | 89.28 | 85.09 | 88.61 | 1,120,885 | +3.33(+3.90%) |
Apr 19, 2024 | 87.01 | 87.19 | 83.13 | 85.28 | 2,526,074 | -2.00(-2.29%) |
Apr 18, 2024 | 89.64 | 90.33 | 87.19 | 87.28 | 1,172,403 | -3.05(-3.38%) |
Apr 17, 2024 | 91.06 | 91.06 | 89.06 | 90.33 | 694,057 | +0.01(+0.01%) |
Apr 16, 2024 | 90.71 | 91.50 | 89.72 | 90.32 | 1,389,481 | -0.10(-0.11%) |
Apr 15, 2024 | 94.30 | 94.60 | 90.12 | 90.42 | 1,182,071 | -4.05(-4.29%) |
Apr 12, 2024 | 96.68 | 97.16 | 93.82 | 94.47 | 959,947 | -2.24(-2.32%) |
Apr 11, 2024 | 96.13 | 96.77 | 94.94 | 96.71 | 1,060,839 | +0.21(+0.22%) |
Apr 10, 2024 | 94.73 | 97.98 | 92.81 | 96.50 | 1,041,430 | -0.98(-1.01%) |
Apr 09, 2024 | 95.65 | 97.60 | 95.15 | 97.48 | 1,197,458 | +2.05(+2.15%) |
Apr 08, 2024 | 97.64 | 97.89 | 94.75 | 95.43 | 1,264,414 | -1.32(-1.36%) |
Apr 05, 2024 | 94.62 | 98.82 | 94.43 | 96.75 | 1,541,036 | +4.39(+4.75%) |
Apr 04, 2024 | 92.71 | 96.80 | 92.13 | 92.36 | 1,977,325 | -0.25(-0.27%) |
Apr 03, 2024 | 91.29 | 93.92 | 91.09 | 92.61 | 1,282,262 | +0.70(+0.76%) |
Apr 02, 2024 | 91.85 | 92.85 | 89.95 | 91.91 | 972,646 | -1.05(-1.13%) |
Apr 01, 2024 | 90.91 | 93.50 | 89.52 | 92.96 | 1,092,667 | +1.50(+1.64%) |
Mar 28, 2024 | 90.13 | 92.42 | 89.20 | 91.46 | 971,264 | +1.00(+1.11%) |
Mar 27, 2024 | 90.40 | 90.86 | 87.89 | 90.46 | 1,617,255 | +0.46(+0.51%) |
Mar 26, 2024 | 92.56 | 92.62 | 89.91 | 90.00 | 1,391,375 | -1.39(-1.52%) |
Mar 25, 2024 | 92.00 | 93.00 | 91.09 | 91.39 | 1,066,971 | -0.93(-1.01%) |
Mar 22, 2024 | 92.31 | 92.86 | 91.14 | 92.32 | 452,364 | +0.45(+0.49%) |
Mar 21, 2024 | 93.47 | 96.24 | 91.82 | 91.87 | 1,517,047 | -1.03(-1.11%) |
Mar 20, 2024 | 91.18 | 93.46 | 90.30 | 92.90 | 6,538,950 | +1.64(+1.80%) |
Mar 19, 2024 | 89.37 | 91.67 | 88.00 | 91.26 | 757,709 | +1.14(+1.26%) |
Mar 18, 2024 | 89.69 | 91.00 | 88.70 | 90.12 | 840,320 | +0.60(+0.67%) |
Mar 15, 2024 | 87.44 | 89.97 | 87.35 | 89.52 | 2,077,953 | +1.81(+2.06%) |
Mar 14, 2024 | 88.50 | 89.17 | 86.51 | 87.71 | 1,420,142 | -1.25(-1.41%) |
Mar 13, 2024 | 90.77 | 91.98 | 88.52 | 88.96 | 863,009 | -1.85(-2.04%) |
Mar 12, 2024 | 89.34 | 90.84 | 88.51 | 90.81 | 1,509,833 | +1.53(+1.71%) |
Mar 11, 2024 | 89.07 | 90.84 | 87.90 | 89.28 | 1,714,796 | +0.22(+0.25%) |
Mar 08, 2024 | 92.14 | 93.48 | 87.62 | 89.06 | 1,067,978 | -2.60(-2.84%) |
Mar 07, 2024 | 90.25 | 91.99 | 89.26 | 91.66 | 1,308,508 | +1.44(+1.60%) |
Mar 06, 2024 | 88.04 | 91.12 | 87.95 | 90.22 | 1,431,359 | +2.60(+2.97%) |
Mar 05, 2024 | 89.27 | 89.96 | 86.15 | 87.62 | 2,135,828 | -2.59(-2.87%) |
Mar 04, 2024 | 90.05 | 90.90 | 87.72 | 90.21 | 1,769,013 | +0.80(+0.89%) |
Mar 01, 2024 | 86.74 | 90.38 | 86.61 | 89.41 | 3,069,317 | +2.92(+3.38%) |
Feb 29, 2024 | 85.73 | 90.60 | 83.77 | 86.49 | 3,878,702 | +9.94(+12.98%) |
Feb 28, 2024 | 75.79 | 76.93 | 75.19 | 76.55 | 2,344,807 | +0.39(+0.51%) |
Feb 27, 2024 | 74.30 | 76.57 | 73.93 | 76.16 | 2,305,668 | +1.97(+2.66%) |
Feb 26, 2024 | 71.00 | 74.79 | 70.71 | 74.19 | 1,751,669 | +3.73(+5.29%) |
Feb 23, 2024 | 71.52 | 71.74 | 69.91 | 70.46 | 564,915 | -0.69(-0.97%) |
Feb 22, 2024 | 70.03 | 71.73 | 69.74 | 71.15 | 933,388 | +1.39(+1.99%) |
Feb 21, 2024 | 70.41 | 70.96 | 69.14 | 69.76 | 780,980 | -0.65(-0.92%) |
Feb 20, 2024 | 68.71 | 70.64 | 68.03 | 70.41 | 978,382 | +0.40(+0.57%) |
Feb 16, 2024 | 68.88 | 70.24 | 68.08 | 70.01 | 1,499,975 | +0.31(+0.44%) |
Feb 15, 2024 | 69.94 | 70.67 | 68.73 | 69.70 | 905,764 | +0.03(+0.04%) |
Feb 14, 2024 | 69.14 | 70.08 | 68.74 | 69.67 | 1,176,821 | +1.29(+1.89%) |
Feb 13, 2024 | 68.41 | 70.00 | 67.33 | 68.38 | 1,505,313 | -2.59(-3.65%) |
Feb 12, 2024 | 69.31 | 71.13 | 69.31 | 70.97 | 813,728 | +1.23(+1.76%) |
Feb 09, 2024 | 69.35 | 70.29 | 69.35 | 69.74 | 605,099 | +0.09(+0.13%) |
Feb 08, 2024 | 69.82 | 70.47 | 69.17 | 69.65 | 760,023 | -0.27(-0.39%) |
Feb 07, 2024 | 70.33 | 71.29 | 69.83 | 69.92 | 1,510,470 | -0.30(-0.43%) |
Feb 06, 2024 | 68.88 | 70.40 | 68.30 | 70.22 | 1,264,477 | +1.40(+2.03%) |
Feb 05, 2024 | 67.13 | 68.97 | 66.68 | 68.82 | 886,589 | +1.09(+1.61%) |
Feb 02, 2024 | 67.28 | 68.07 | 64.74 | 67.73 | 1,034,424 | -0.46(-0.67%) |
Feb 01, 2024 | 66.58 | 68.61 | 66.00 | 68.19 | 1,849,250 | +2.25(+3.41%) |
Jan 31, 2024 | 65.50 | 66.94 | 65.50 | 65.94 | 1,423,681 | -0.06(-0.09%) |
Jan 30, 2024 | 65.70 | 66.83 | 65.17 | 66.00 | 930,709 | -0.41(-0.62%) |
Jan 29, 2024 | 65.15 | 66.47 | 62.96 | 66.41 | 2,619,332 | +0.97(+1.48%) |
Jan 26, 2024 | 64.71 | 66.13 | 64.00 | 65.44 | 957,355 | +0.82(+1.27%) |
Jan 25, 2024 | 66.00 | 66.42 | 63.97 | 64.62 | 996,397 | -0.99(-1.51%) |
Jan 24, 2024 | 67.00 | 67.19 | 65.32 | 65.61 | 676,410 | -0.91(-1.37%) |
Jan 23, 2024 | 66.81 | 67.38 | 65.26 | 66.52 | 1,068,574 | -0.16(-0.24%) |
Jan 22, 2024 | 68.16 | 68.92 | 65.95 | 66.68 | 1,374,829 | +0.05(+0.08%) |
Jan 19, 2024 | 68.23 | 68.23 | 66.13 | 66.63 | 2,693,224 | -0.93(-1.38%) |
Jan 18, 2024 | 67.89 | 68.22 | 65.93 | 67.56 | 2,210,178 | +0.06(+0.09%) |
Jan 17, 2024 | 68.24 | 68.59 | 64.58 | 67.50 | 3,808,800 | +4.59(+7.30%) |
Jan 16, 2024 | 60.30 | 62.92 | 59.80 | 62.91 | 1,003,778 | +2.02(+3.32%) |
Jan 12, 2024 | 63.48 | 63.96 | 60.29 | 60.89 | 1,274,698 | -2.12(-3.36%) |
Jan 11, 2024 | 63.42 | 63.52 | 62.09 | 63.01 | 1,466,069 | -0.88(-1.38%) |
Jan 10, 2024 | 66.28 | 66.77 | 62.65 | 63.89 | 1,557,692 | -2.21(-3.34%) |
Jan 09, 2024 | 64.65 | 68.10 | 63.80 | 66.10 | 2,865,450 | +1.25(+1.93%) |
Jan 08, 2024 | 61.81 | 65.10 | 61.17 | 64.85 | 1,282,788 | +2.62(+4.21%) |
Jan 05, 2024 | 59.36 | 62.60 | 58.53 | 62.23 | 1,101,873 | +2.54(+4.26%) |
Jan 04, 2024 | 59.07 | 60.00 | 58.62 | 59.69 | 1,824,056 | +0.48(+0.81%) |
Jan 03, 2024 | 61.25 | 61.25 | 58.75 | 59.21 | 1,214,400 | -2.71(-4.38%) |
Jan 02, 2024 | 61.68 | 63.39 | 61.68 | 61.92 | 844,181 | -0.72(-1.15%) |
Dec 29, 2023 | 62.29 | 62.78 | 61.72 | 62.64 | 1,292,888 | +0.60(+0.97%) |
Dec 28, 2023 | 61.99 | 63.94 | 61.58 | 62.04 | 1,697,198 | +0.82(+1.34%) |
Dec 27, 2023 | 61.10 | 62.04 | 61.09 | 61.22 | 683,079 | +0.05(+0.08%) |
Dec 26, 2023 | 61.17 | 61.82 | 60.63 | 61.17 | 480,672 | +0.33(+0.54%) |
Dec 22, 2023 | 60.30 | 61.70 | 60.03 | 60.84 | 673,623 | +0.55(+0.91%) |
Dec 21, 2023 | 58.21 | 61.33 | 58.21 | 60.29 | 1,748,078 | +3.01(+5.25%) |
Dec 20, 2023 | 59.00 | 59.74 | 57.22 | 57.28 | 1,209,652 | -1.99(-3.36%) |
Dec 19, 2023 | 58.10 | 59.58 | 58.02 | 59.27 | 1,684,807 | +1.72(+2.99%) |
Dec 18, 2023 | 58.95 | 59.28 | 57.49 | 57.55 | 1,251,212 | -1.46(-2.47%) |
Dec 15, 2023 | 60.00 | 60.19 | 58.36 | 59.01 | 2,356,699 | -1.26(-2.09%) |
Dec 14, 2023 | 60.48 | 62.70 | 60.06 | 60.27 | 2,765,222 | +0.19(+0.32%) |
Dec 13, 2023 | 58.56 | 60.65 | 58.14 | 60.08 | 2,216,839 | +1.56(+2.67%) |
Dec 12, 2023 | 57.70 | 58.77 | 56.00 | 58.52 | 1,103,733 | +1.82(+3.21%) |
Dec 11, 2023 | 57.92 | 57.92 | 55.56 | 56.70 | 1,409,026 | -1.45(-2.49%) |
Dec 08, 2023 | 57.52 | 58.66 | 57.02 | 58.15 | 942,050 | +0.21(+0.36%) |
Dec 07, 2023 | 58.01 | 58.06 | 56.84 | 57.94 | 678,714 | +0.04(+0.07%) |
Dec 06, 2023 | 58.91 | 59.17 | 57.66 | 57.90 | 826,583 | -0.38(-0.65%) |
Dec 05, 2023 | 57.97 | 58.72 | 56.90 | 58.28 | 1,317,191 | -1.03(-1.74%) |
Dec 04, 2023 | 58.04 | 59.37 | 57.86 | 59.31 | 2,312,069 | +0.85(+1.45%) |
Dec 01, 2023 | 56.05 | 58.79 | 55.63 | 58.46 | 2,471,675 | +2.51(+4.49%) |
Nov 30, 2023 | 56.97 | 58.56 | 55.79 | 55.95 | 1,980,774 | -0.69(-1.22%) |
Nov 29, 2023 | 55.20 | 57.32 | 55.20 | 56.64 | 1,338,631 | +1.63(+2.96%) |
Nov 28, 2023 | 54.75 | 55.19 | 53.88 | 55.01 | 787,232 | -0.03(-0.05%) |
Nov 27, 2023 | 54.46 | 55.33 | 54.20 | 55.04 | 880,731 | +0.04(+0.07%) |
Nov 24, 2023 | 54.19 | 55.80 | 53.62 | 55.00 | 425,024 | +0.35(+0.64%) |
Nov 22, 2023 | 54.73 | 55.24 | 54.26 | 54.65 | 1,222,627 | +0.70(+1.30%) |
Nov 21, 2023 | 54.14 | 54.61 | 53.72 | 53.95 | 979,647 | -0.84(-1.53%) |
Nov 20, 2023 | 53.52 | 55.20 | 53.31 | 54.79 | 955,728 | +1.27(+2.37%) |
Nov 17, 2023 | 53.64 | 54.11 | 53.06 | 53.52 | 872,148 | +0.71(+1.34%) |
Nov 16, 2023 | 52.64 | 53.35 | 52.02 | 52.81 | 820,515 | -0.16(-0.30%) |
Nov 15, 2023 | 52.19 | 54.16 | 52.03 | 52.97 | 1,227,918 | +0.85(+1.63%) |
Nov 14, 2023 | 49.97 | 52.17 | 49.97 | 52.12 | 1,711,493 | +3.58(+7.38%) |
Nov 13, 2023 | 48.18 | 48.99 | 46.96 | 48.54 | 1,797,193 | +1.80(+3.85%) |
Nov 10, 2023 | 45.46 | 47.45 | 44.77 | 46.74 | 1,404,709 | +1.35(+2.97%) |
Nov 09, 2023 | 47.50 | 48.59 | 45.10 | 45.39 | 3,601,398 | +4.05(+9.80%) |
Nov 08, 2023 | 43.60 | 43.60 | 40.61 | 41.34 | 1,993,669 | -2.30(-5.27%) |
Nov 07, 2023 | 43.38 | 44.59 | 42.75 | 43.64 | 1,418,252 | +0.54(+1.25%) |
Nov 06, 2023 | 42.29 | 43.38 | 42.12 | 43.10 | 2,000,381 | +0.36(+0.84%) |
Nov 03, 2023 | 40.94 | 42.99 | 40.94 | 42.74 | 993,705 | +2.19(+5.40%) |
Nov 02, 2023 | 40.53 | 41.57 | 40.16 | 40.55 | 940,630 | +0.86(+2.17%) |
Nov 01, 2023 | 38.88 | 39.73 | 38.00 | 39.69 | 873,455 | +0.22(+0.56%) |
Oct 31, 2023 | 37.68 | 39.60 | 37.66 | 39.47 | 867,894 | +1.92(+5.11%) |
Oct 30, 2023 | 38.35 | 38.63 | 36.90 | 37.55 | 1,209,388 | -0.71(-1.86%) |
Oct 27, 2023 | 39.46 | 39.46 | 37.88 | 38.26 | 803,174 | -0.79(-2.02%) |
Oct 26, 2023 | 40.08 | 40.56 | 38.81 | 39.05 | 1,229,225 | -1.01(-2.52%) |
Oct 25, 2023 | 39.82 | 40.61 | 38.83 | 40.06 | 1,046,607 | -0.73(-1.79%) |
Oct 24, 2023 | 40.35 | 41.33 | 40.18 | 40.79 | 992,996 | +0.71(+1.77%) |
Oct 23, 2023 | 40.36 | 41.19 | 39.45 | 40.08 | 718,573 | -0.68(-1.67%) |
Oct 20, 2023 | 41.67 | 41.67 | 40.68 | 40.76 | 461,354 | -0.67(-1.62%) |
Oct 19, 2023 | 41.60 | 42.11 | 41.09 | 41.43 | 697,783 | -0.45(-1.07%) |
Oct 18, 2023 | 42.39 | 42.39 | 40.83 | 41.88 | 857,914 | -0.62(-1.46%) |
Oct 17, 2023 | 41.87 | 43.41 | 41.87 | 42.50 | 1,014,564 | +0.17(+0.40%) |
Oct 16, 2023 | 41.24 | 42.48 | 40.14 | 42.33 | 1,573,672 | +0.79(+1.90%) |
Oct 13, 2023 | 39.54 | 42.01 | 38.47 | 41.54 | 2,103,916 | +2.15(+5.46%) |
Oct 12, 2023 | 44.78 | 45.38 | 38.75 | 39.39 | 2,665,781 | -5.42(-12.10%) |
Oct 11, 2023 | 46.05 | 46.48 | 44.37 | 44.81 | 1,332,692 | -1.08(-2.35%) |
Oct 10, 2023 | 43.04 | 46.11 | 42.63 | 45.89 | 1,866,187 | +2.88(+6.70%) |
Oct 09, 2023 | 43.02 | 43.54 | 42.27 | 43.01 | 939,974 | -0.54(-1.24%) |
Oct 06, 2023 | 42.16 | 44.12 | 42.01 | 43.55 | 863,156 | +0.44(+1.02%) |
Oct 05, 2023 | 43.17 | 43.63 | 42.32 | 43.11 | 1,227,531 | -0.05(-0.12%) |
Oct 04, 2023 | 44.25 | 44.35 | 42.12 | 43.16 | 1,833,775 | -0.79(-1.80%) |
Oct 03, 2023 | 43.55 | 43.99 | 43.02 | 43.95 | 1,368,883 | +0.27(+0.62%) |