Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 112.52 | 113.98 | 111.00 | 113.25 | 502,512 | +2.02(+1.82%) |
May 23, 2024 | 110.21 | 112.69 | 109.39 | 111.23 | 801,770 | +0.95(+0.86%) |
May 22, 2024 | 113.83 | 113.83 | 109.16 | 110.28 | 520,872 | -3.27(-2.88%) |
May 21, 2024 | 114.89 | 115.25 | 113.11 | 113.55 | 521,945 | -1.44(-1.25%) |
May 20, 2024 | 113.47 | 115.49 | 112.77 | 114.99 | 640,908 | +1.31(+1.15%) |
May 17, 2024 | 112.17 | 114.10 | 111.81 | 113.68 | 655,743 | +1.99(+1.78%) |
May 16, 2024 | 109.98 | 115.97 | 109.60 | 111.69 | 1,298,907 | +1.71(+1.55%) |
May 15, 2024 | 106.72 | 111.43 | 104.64 | 109.98 | 1,933,413 | +2.95(+2.76%) |
May 14, 2024 | 107.50 | 108.89 | 105.13 | 107.03 | 1,791,245 | +0.17(+0.16%) |
May 13, 2024 | 105.38 | 108.99 | 104.68 | 106.86 | 1,454,367 | +3.11(+3.00%) |
May 10, 2024 | 107.25 | 107.42 | 103.26 | 103.75 | 935,152 | -3.25(-3.04%) |
May 09, 2024 | 104.64 | 107.95 | 103.76 | 107.00 | 915,554 | +3.40(+3.28%) |
May 08, 2024 | 99.36 | 105.17 | 98.52 | 103.60 | 1,101,110 | +0.80(+0.78%) |
May 07, 2024 | 104.75 | 106.24 | 102.48 | 102.80 | 736,535 | -1.95(-1.86%) |
May 06, 2024 | 105.94 | 106.14 | 104.47 | 104.75 | 556,958 | -0.55(-0.52%) |
May 03, 2024 | 105.52 | 106.32 | 103.79 | 105.30 | 629,368 | +1.12(+1.08%) |
May 02, 2024 | 103.94 | 104.47 | 102.73 | 104.18 | 676,405 | +2.12(+2.08%) |
May 01, 2024 | 106.75 | 107.30 | 101.76 | 102.06 | 1,063,698 | -4.41(-4.14%) |
Apr 30, 2024 | 108.58 | 109.16 | 106.20 | 106.47 | 824,733 | -3.32(-3.02%) |
Apr 29, 2024 | 109.37 | 110.89 | 108.43 | 109.79 | 614,894 | +2.00(+1.86%) |
Apr 26, 2024 | 107.48 | 108.96 | 107.10 | 107.79 | 444,208 | +0.51(+0.48%) |
Apr 25, 2024 | 106.19 | 108.21 | 104.72 | 107.28 | 444,920 | -0.07(-0.07%) |
Apr 24, 2024 | 106.00 | 108.06 | 105.02 | 107.35 | 473,754 | +0.64(+0.60%) |
Apr 23, 2024 | 104.17 | 109.51 | 104.17 | 106.71 | 1,054,618 | +3.53(+3.42%) |
Apr 22, 2024 | 100.20 | 104.19 | 99.76 | 103.18 | 864,373 | +3.56(+3.57%) |
Apr 19, 2024 | 99.21 | 101.05 | 98.71 | 99.62 | 533,569 | +1.01(+1.02%) |
Apr 18, 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 730,812 | -2.44(-2.41%) |
Apr 17, 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 545,361 | -0.20(-0.20%) |
Apr 16, 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 873,491 | +3.10(+3.16%) |
Apr 15, 2024 | 99.38 | 100.53 | 97.55 | 98.15 | 934,847 | -1.03(-1.04%) |
Apr 12, 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 658,904 | -1.31(-1.30%) |
Apr 11, 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 756,227 | +1.73(+1.75%) |
Apr 10, 2024 | 98.92 | 99.68 | 97.53 | 98.76 | 996,368 | -3.11(-3.05%) |
Apr 09, 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 727,737 | +0.87(+0.86%) |
Apr 08, 2024 | 101.54 | 102.17 | 99.73 | 101.00 | 855,446 | +0.15(+0.15%) |
Apr 05, 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 718,696 | +2.60(+2.65%) |
Apr 04, 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 975,682 | +0.00(+0.00%) |
Apr 03, 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 757,719 | +1.06(+1.09%) |
Apr 02, 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 859,598 | -2.45(-2.46%) |
Apr 01, 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 1,342,406 | +4.49(+4.72%) |
Mar 28, 2024 | 91.56 | 93.99 | 93.95 | 95.15 | 1,085,901 | +3.83(+4.19%) |
Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 671,587 | +3.85(+4.40%) |
Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 495,668 | +2.29(+2.69%) |
Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 517,999 | +0.73(+0.86%) |
Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 410,487 | -2.36(-2.72%) |
Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 514,385 | -0.65(-0.74%) |
Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 463,748 | +2.42(+2.85%) |
Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 467,421 | +1.57(+1.88%) |
Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 670,129 | -3.18(-3.67%) |
Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 699,573 | +0.15(+0.17%) |
Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 602,111 | -0.22(-0.25%) |
Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 936,907 | +0.75(+0.87%) |
Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 521,534 | -1.95(-2.22%) |
Mar 11, 2024 | 88.29 | 89.22 | 87.18 | 87.92 | 492,123 | -1.36(-1.52%) |
Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 382,044 | -0.90(-1.00%) |
Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 453,688 | +0.34(+0.38%) |
Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 442,280 | +0.34(+0.38%) |
Mar 05, 2024 | 90.72 | 91.34 | 89.48 | 89.50 | 437,909 | -1.90(-2.08%) |
Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 579,042 | -0.75(-0.81%) |
Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 739,271 | -0.35(-0.38%) |
Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 1,211,847 | +2.50(+2.78%) |
Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 452,516 | -0.51(-0.56%) |
Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 469,980 | +0.53(+0.59%) |
Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 572,153 | +0.96(+1.08%) |
Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 490,382 | +0.27(+0.30%) |
Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 535,933 | +0.29(+0.33%) |
Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 669,257 | -1.11(-1.24%) |
Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 721,173 | -1.09(-1.20%) |
Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 742,138 | +0.06(+0.07%) |
Feb 15, 2024 | 91.17 | 91.57 | 89.68 | 90.60 | 505,253 | +0.16(+0.18%) |
Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 696,858 | +3.11(+3.56%) |
Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 982,492 | -1.47(-1.66%) |
Feb 12, 2024 | 87.38 | 89.94 | 87.38 | 88.80 | 965,479 | +1.07(+1.22%) |
Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 1,090,237 | +3.00(+3.54%) |
Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 822,880 | +0.61(+0.73%) |
Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 920,426 | +2.50(+3.06%) |
Feb 06, 2024 | 81.70 | 82.47 | 80.83 | 81.62 | 779,453 | +0.10(+0.12%) |
Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 1,252,064 | -0.73(-0.89%) |
Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 1,524,920 | +3.11(+3.93%) |
Feb 01, 2024 | 77.02 | 80.15 | 74.66 | 79.14 | 3,389,427 | +7.40(+10.32%) |
Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 1,368,271 | -2.17(-2.94%) |
Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 958,230 | -1.52(-2.02%) |
Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 835,197 | +1.70(+2.31%) |
Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 550,114 | +0.73(+1.00%) |
Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 734,910 | -0.08(-0.11%) |
Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 894,301 | -0.51(-0.69%) |
Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 911,799 | +0.42(+0.57%) |
Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 748,757 | +1.28(+1.78%) |
Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 586,651 | +1.95(+2.79%) |
Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 608,006 | -0.61(-0.86%) |
Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 803,877 | -0.68(-0.95%) |
Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 880,732 | -1.15(-1.59%) |
Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 542,277 | -0.93(-1.27%) |
Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 771,897 | -1.10(-1.48%) |
Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 886,562 | +2.44(+3.39%) |
Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 1,336,870 | -4.62(-6.03%) |
Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 1,876,923 | +5.19(+7.27%) |
Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 1,130,101 | -0.05(-0.07%) |
Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 1,545,733 | -1.60(-2.19%) |
Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 888,639 | -2.29(-3.04%) |
Jan 02, 2024 | 76.09 | 76.80 | 73.36 | 75.34 | 1,325,925 | -1.42(-1.85%) |
Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 1,086,939 | -0.48(-0.62%) |
Dec 28, 2023 | 78.46 | 78.59 | 76.21 | 77.24 | 819,786 | -1.54(-1.95%) |
Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 661,585 | +0.11(+0.14%) |
Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 751,825 | +1.52(+1.97%) |
Dec 22, 2023 | 76.20 | 78.09 | 75.73 | 77.15 | 677,326 | -0.18(-0.23%) |
Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 671,761 | +1.80(+2.38%) |
Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 1,197,997 | -1.07(-1.40%) |
Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 697,791 | -0.23(-0.30%) |
Dec 18, 2023 | 76.70 | 78.30 | 75.30 | 76.83 | 622,295 | -0.27(-0.35%) |
Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 1,958,223 | -4.55(-5.57%) |
Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 1,451,818 | +7.22(+9.70%) |
Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 927,414 | -0.07(-0.09%) |
Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 464,927 | -0.66(-0.88%) |
Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 882,833 | +1.05(+1.42%) |
Dec 08, 2023 | 73.61 | 74.82 | 73.59 | 74.11 | 611,920 | -0.32(-0.43%) |
Dec 07, 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 682,457 | +0.00(+0.00%) |
Dec 06, 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 529,134 | -1.26(-1.66%) |
Dec 05, 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 838,589 | -2.88(-3.67%) |
Dec 04, 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 890,338 | +0.12(+0.15%) |
Dec 01, 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 959,078 | +5.17(+7.06%) |
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 744,855 | +0.21(+0.29%) |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 842,371 | +1.05(+1.46%) |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 614,558 | +1.12(+1.58%) |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 744,920 | -0.43(-0.60%) |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 205,941 | +0.26(+0.37%) |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 722,148 | -0.59(-0.82%) |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 582,461 | +0.30(+0.42%) |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 647,274 | +0.27(+0.38%) |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 831,950 | -1.43(-1.97%) |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 954,979 | -3.09(-4.09%) |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 1,078,341 | +3.53(+4.90%) |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 1,124,848 | +3.10(+4.49%) |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 1,319,232 | -3.54(-4.88%) |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 1,100,755 | +0.62(+0.86%) |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 744,966 | -2.61(-3.50%) |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 612,695 | -0.37(-0.49%) |
Nov 07, 2023 | 75.63 | 76.02 | 74.54 | 74.88 | 961,084 | -0.92(-1.21%) |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 1,114,127 | +0.53(+0.70%) |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 2,309,463 | +5.95(+8.58%) |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 1,113,557 | +0.75(+1.09%) |