Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 102.15 | 102.34 | 101.22 | 102.31 | 346,331 | +0.48(+0.47%) |
May 23, 2024 | 103.75 | 104.00 | 101.79 | 101.83 | 310,143 | -1.69(-1.63%) |
May 22, 2024 | 105.15 | 105.39 | 102.99 | 103.52 | 454,006 | -1.98(-1.88%) |
May 21, 2024 | 104.65 | 106.03 | 104.65 | 105.50 | 275,956 | +0.68(+0.65%) |
May 20, 2024 | 105.48 | 105.72 | 104.51 | 104.82 | 407,390 | -0.76(-0.72%) |
May 17, 2024 | 106.10 | 106.52 | 105.43 | 105.58 | 336,143 | -0.04(-0.04%) |
May 16, 2024 | 107.13 | 107.22 | 105.50 | 105.62 | 438,486 | -1.76(-1.64%) |
May 15, 2024 | 108.84 | 108.88 | 106.65 | 107.38 | 269,640 | -0.48(-0.45%) |
May 14, 2024 | 108.46 | 108.46 | 107.30 | 107.86 | 281,106 | +0.35(+0.33%) |
May 13, 2024 | 108.57 | 108.86 | 107.43 | 107.51 | 150,232 | -0.37(-0.34%) |
May 10, 2024 | 107.73 | 108.00 | 106.43 | 107.88 | 146,506 | +0.69(+0.64%) |
May 09, 2024 | 106.84 | 107.81 | 106.75 | 107.19 | 161,432 | +0.24(+0.22%) |
May 08, 2024 | 105.45 | 107.21 | 105.45 | 106.95 | 218,899 | +0.87(+0.82%) |
May 07, 2024 | 105.50 | 107.36 | 105.50 | 106.08 | 454,420 | +0.60(+0.57%) |
May 06, 2024 | 106.88 | 106.88 | 105.35 | 105.48 | 527,932 | -0.45(-0.42%) |
May 03, 2024 | 107.89 | 107.94 | 104.78 | 105.93 | 735,181 | -0.52(-0.49%) |
May 02, 2024 | 106.49 | 106.84 | 105.31 | 106.45 | 229,393 | +1.16(+1.10%) |
May 01, 2024 | 105.01 | 107.17 | 104.33 | 105.29 | 461,640 | +0.95(+0.91%) |
Apr 30, 2024 | 105.10 | 105.48 | 104.15 | 104.34 | 504,105 | -0.95(-0.90%) |
Apr 29, 2024 | 107.49 | 108.21 | 105.27 | 105.29 | 494,338 | -1.79(-1.67%) |
Apr 26, 2024 | 109.90 | 111.41 | 107.00 | 107.08 | 606,841 | -3.65(-3.30%) |
Apr 25, 2024 | 115.64 | 116.19 | 106.78 | 110.73 | 1,047,702 | -6.11(-5.23%) |
Apr 24, 2024 | 113.30 | 116.99 | 113.30 | 116.84 | 540,148 | +2.39(+2.09%) |
Apr 23, 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 366,935 | +1.18(+1.04%) |
Apr 22, 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 443,900 | +1.72(+1.54%) |
Apr 19, 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 445,215 | +2.46(+2.26%) |
Apr 18, 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 237,939 | +1.80(+1.68%) |
Apr 17, 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 320,052 | -0.27(-0.25%) |
Apr 16, 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 478,987 | -0.44(-0.41%) |
Apr 15, 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 350,878 | -0.01(-0.01%) |
Apr 12, 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 316,990 | -1.50(-1.37%) |
Apr 11, 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 423,092 | -0.29(-0.26%) |
Apr 10, 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 609,492 | -1.82(-1.63%) |
Apr 09, 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 231,954 | -0.58(-0.52%) |
Apr 08, 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 225,214 | +1.79(+1.62%) |
Apr 05, 2024 | 109.51 | 110.94 | 109.51 | 110.41 | 347,057 | +0.35(+0.32%) |
Apr 04, 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 286,077 | +0.30(+0.27%) |
Apr 03, 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 247,388 | -0.45(-0.41%) |
Apr 02, 2024 | 111.36 | 111.80 | 109.58 | 110.21 | 285,847 | -1.76(-1.57%) |
Apr 01, 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 292,812 | -0.60(-0.53%) |
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 288,168 | +1.25(+1.12%) |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 316,685 | +4.48(+4.19%) |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 225,415 | +0.02(+0.02%) |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 322,235 | +0.38(+0.36%) |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 272,921 | -1.77(-1.64%) |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 307,687 | +1.16(+1.08%) |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 329,015 | +1.31(+1.24%) |
Mar 19, 2024 | 105.39 | 106.83 | 105.13 | 105.74 | 248,389 | -0.05(-0.05%) |
Mar 18, 2024 | 106.07 | 106.78 | 105.34 | 105.79 | 308,705 | -0.23(-0.22%) |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 783,311 | +0.30(+0.28%) |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 535,457 | -2.03(-1.88%) |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 273,738 | -0.10(-0.09%) |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 250,642 | +0.58(+0.54%) |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 254,106 | -1.18(-1.09%) |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 353,538 | -1.18(-1.08%) |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 371,186 | -1.10(-0.99%) |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 810,942 | -3.30(-2.89%) |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 588,902 | +4.34(+3.96%) |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 986,583 | +2.14(+1.99%) |
Mar 01, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 408,123 | -0.96(-0.88%) |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 416,327 | +1.84(+1.72%) |
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 323,290 | -1.67(-1.54%) |
Feb 27, 2024 | 107.09 | 108.55 | 106.85 | 108.34 | 310,096 | +1.77(+1.66%) |
Feb 26, 2024 | 106.01 | 107.63 | 105.61 | 106.58 | 317,705 | +0.13(+0.12%) |
Feb 23, 2024 | 106.84 | 107.70 | 105.63 | 106.45 | 324,381 | -0.17(-0.16%) |
Feb 22, 2024 | 106.56 | 107.55 | 105.88 | 106.61 | 317,489 | -0.10(-0.09%) |
Feb 21, 2024 | 106.46 | 106.78 | 105.24 | 106.71 | 285,041 | -0.23(-0.21%) |
Feb 20, 2024 | 106.59 | 108.02 | 106.59 | 106.94 | 305,744 | -0.71(-0.66%) |
Feb 16, 2024 | 106.97 | 109.65 | 106.85 | 107.66 | 456,522 | -0.67(-0.62%) |
Feb 15, 2024 | 106.14 | 108.94 | 105.59 | 108.33 | 393,130 | +2.91(+2.77%) |
Feb 14, 2024 | 104.82 | 105.49 | 103.34 | 105.42 | 734,251 | +1.42(+1.36%) |
Feb 13, 2024 | 102.53 | 104.27 | 101.70 | 104.00 | 1,124,423 | -1.21(-1.15%) |
Feb 12, 2024 | 102.31 | 106.16 | 101.59 | 105.21 | 456,496 | +2.90(+2.83%) |
Feb 09, 2024 | 100.89 | 102.88 | 100.47 | 102.31 | 369,244 | +1.41(+1.40%) |
Feb 08, 2024 | 99.81 | 101.04 | 99.44 | 100.90 | 237,166 | +0.55(+0.54%) |
Feb 07, 2024 | 101.05 | 102.05 | 98.82 | 100.36 | 380,024 | -0.29(-0.29%) |
Feb 06, 2024 | 101.34 | 102.98 | 100.11 | 100.64 | 432,950 | -1.10(-1.08%) |
Feb 05, 2024 | 102.39 | 102.86 | 101.13 | 101.75 | 396,835 | -1.57(-1.52%) |
Feb 02, 2024 | 101.13 | 103.99 | 101.02 | 103.31 | 577,578 | +0.68(+0.67%) |
Feb 01, 2024 | 105.51 | 106.40 | 98.83 | 102.63 | 687,353 | -2.60(-2.47%) |
Jan 31, 2024 | 105.60 | 107.64 | 104.55 | 105.23 | 966,374 | -3.05(-2.81%) |
Jan 30, 2024 | 107.60 | 108.71 | 106.76 | 108.27 | 404,717 | +0.59(+0.55%) |
Jan 29, 2024 | 107.30 | 107.75 | 105.72 | 107.68 | 550,497 | +1.23(+1.16%) |
Jan 26, 2024 | 108.38 | 109.07 | 105.72 | 106.45 | 524,096 | -1.95(-1.80%) |
Jan 25, 2024 | 109.07 | 112.04 | 106.28 | 108.40 | 1,005,914 | +0.55(+0.51%) |
Jan 24, 2024 | 107.50 | 108.94 | 106.65 | 107.85 | 560,895 | +1.20(+1.13%) |
Jan 23, 2024 | 107.70 | 108.08 | 105.57 | 106.65 | 493,969 | -0.64(-0.59%) |
Jan 22, 2024 | 106.05 | 107.42 | 105.77 | 107.29 | 528,975 | +2.08(+1.98%) |
Jan 19, 2024 | 102.92 | 105.22 | 102.41 | 105.21 | 282,656 | +2.20(+2.14%) |
Jan 18, 2024 | 101.66 | 103.16 | 101.03 | 103.00 | 338,174 | +1.92(+1.90%) |
Jan 17, 2024 | 100.27 | 102.29 | 99.65 | 101.08 | 338,097 | -0.74(-0.73%) |
Jan 16, 2024 | 102.32 | 102.78 | 101.51 | 101.83 | 278,547 | -2.12(-2.04%) |
Jan 12, 2024 | 105.39 | 106.11 | 102.54 | 103.95 | 224,253 | -0.66(-0.64%) |
Jan 11, 2024 | 105.05 | 106.05 | 103.54 | 104.61 | 309,339 | -1.43(-1.35%) |
Jan 10, 2024 | 105.04 | 106.09 | 104.51 | 106.04 | 368,365 | +0.86(+0.82%) |
Jan 09, 2024 | 106.00 | 106.09 | 104.61 | 105.18 | 344,107 | -2.27(-2.11%) |
Jan 08, 2024 | 105.66 | 107.65 | 105.59 | 107.45 | 311,364 | +0.79(+0.74%) |
Jan 05, 2024 | 104.27 | 107.44 | 104.27 | 106.65 | 432,589 | +1.86(+1.78%) |
Jan 04, 2024 | 104.01 | 106.01 | 104.01 | 104.79 | 285,913 | +0.59(+0.56%) |
Jan 03, 2024 | 106.02 | 106.56 | 103.76 | 104.20 | 361,185 | -3.82(-3.53%) |
Jan 02, 2024 | 106.67 | 109.25 | 106.62 | 108.02 | 317,954 | +0.45(+0.42%) |
Dec 29, 2023 | 108.86 | 109.15 | 107.56 | 107.58 | 258,351 | -1.23(-1.13%) |
Dec 28, 2023 | 107.34 | 108.94 | 107.34 | 108.81 | 345,035 | +0.98(+0.91%) |
Dec 27, 2023 | 107.08 | 108.26 | 106.30 | 107.82 | 330,095 | +0.74(+0.69%) |
Dec 26, 2023 | 106.81 | 107.65 | 106.28 | 107.08 | 214,750 | +0.41(+0.38%) |
Dec 22, 2023 | 106.53 | 107.53 | 105.90 | 106.67 | 266,444 | +0.75(+0.71%) |
Dec 21, 2023 | 105.74 | 106.55 | 104.33 | 105.92 | 420,787 | +1.39(+1.33%) |
Dec 20, 2023 | 106.20 | 107.85 | 104.48 | 104.53 | 455,819 | -3.58(-3.31%) |
Dec 19, 2023 | 106.40 | 108.83 | 105.62 | 108.11 | 427,501 | +1.85(+1.74%) |
Dec 18, 2023 | 107.69 | 108.23 | 106.24 | 106.26 | 309,859 | -0.59(-0.56%) |
Dec 15, 2023 | 108.85 | 109.17 | 106.16 | 106.85 | 982,049 | -2.66(-2.43%) |
Dec 14, 2023 | 108.98 | 112.40 | 108.57 | 109.51 | 876,786 | +4.17(+3.95%) |
Dec 13, 2023 | 100.35 | 105.44 | 100.02 | 105.34 | 489,136 | +4.80(+4.77%) |
Dec 12, 2023 | 100.76 | 101.48 | 100.25 | 100.55 | 329,058 | -0.64(-0.64%) |
Dec 11, 2023 | 101.09 | 101.70 | 100.33 | 101.19 | 323,371 | -0.52(-0.51%) |
Dec 08, 2023 | 101.46 | 102.61 | 101.27 | 101.71 | 233,638 | +0.64(+0.64%) |
Dec 07, 2023 | 101.00 | 102.40 | 100.45 | 101.06 | 390,861 | +0.63(+0.63%) |
Dec 06, 2023 | 101.99 | 103.39 | 100.04 | 100.43 | 415,014 | -0.42(-0.41%) |
Dec 05, 2023 | 102.74 | 103.00 | 100.61 | 100.84 | 392,969 | -2.41(-2.33%) |
Dec 04, 2023 | 100.47 | 103.40 | 100.40 | 103.25 | 343,688 | +1.96(+1.94%) |
Dec 01, 2023 | 96.02 | 102.13 | 95.51 | 101.29 | 477,795 | +3.83(+3.93%) |
Nov 30, 2023 | 97.66 | 98.72 | 96.92 | 97.46 | 402,180 | -0.06(-0.06%) |
Nov 29, 2023 | 97.21 | 99.29 | 97.03 | 97.52 | 377,529 | +1.05(+1.09%) |
Nov 28, 2023 | 97.40 | 97.50 | 95.97 | 96.47 | 235,413 | -0.92(-0.95%) |
Nov 27, 2023 | 96.53 | 97.50 | 95.42 | 97.39 | 335,026 | +0.15(+0.15%) |
Nov 24, 2023 | 96.47 | 97.73 | 96.29 | 97.25 | 96,556 | +0.34(+0.35%) |
Nov 22, 2023 | 96.35 | 97.25 | 95.54 | 96.90 | 321,230 | +0.98(+1.02%) |
Nov 21, 2023 | 97.20 | 97.20 | 95.23 | 95.92 | 327,810 | -1.69(-1.73%) |
Nov 20, 2023 | 97.14 | 97.98 | 96.27 | 97.61 | 462,919 | +0.16(+0.16%) |
Nov 17, 2023 | 97.12 | 98.09 | 96.29 | 97.45 | 334,059 | +0.88(+0.92%) |
Nov 16, 2023 | 97.03 | 97.21 | 95.29 | 96.57 | 292,008 | -0.53(-0.55%) |
Nov 15, 2023 | 95.60 | 98.41 | 95.60 | 97.10 | 489,687 | +1.31(+1.36%) |
Nov 14, 2023 | 95.08 | 98.13 | 95.08 | 95.79 | 564,837 | +3.65(+3.97%) |
Nov 13, 2023 | 90.99 | 92.19 | 89.99 | 92.14 | 311,694 | +0.80(+0.87%) |
Nov 10, 2023 | 91.57 | 91.73 | 89.62 | 91.34 | 229,777 | +0.50(+0.55%) |
Nov 09, 2023 | 93.07 | 93.07 | 90.58 | 90.84 | 367,209 | -2.31(-2.48%) |
Nov 08, 2023 | 93.09 | 93.47 | 91.57 | 93.15 | 462,670 | +0.27(+0.29%) |
Nov 07, 2023 | 93.23 | 93.37 | 92.17 | 92.89 | 461,194 | -0.85(-0.91%) |
Nov 06, 2023 | 94.61 | 95.11 | 93.42 | 93.74 | 284,193 | -1.15(-1.21%) |
Nov 03, 2023 | 95.41 | 97.02 | 94.70 | 94.89 | 544,150 | +1.68(+1.80%) |
Nov 02, 2023 | 89.33 | 93.40 | 89.33 | 93.21 | 613,058 | +4.96(+5.62%) |