Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 105.33 | 105.67 | 101.30 | 104.29 | 226,067 | -1.31(-1.24%) |
May 22, 2024 | 102.45 | 107.16 | 102.45 | 105.60 | 273,371 | +2.86(+2.78%) |
May 21, 2024 | 102.46 | 102.94 | 101.72 | 102.74 | 137,872 | -0.50(-0.48%) |
May 20, 2024 | 103.99 | 104.40 | 102.92 | 103.24 | 112,534 | -0.75(-0.72%) |
May 17, 2024 | 106.27 | 106.27 | 103.89 | 103.99 | 121,225 | -2.28(-2.15%) |
May 16, 2024 | 104.48 | 106.31 | 104.02 | 106.27 | 112,968 | +1.79(+1.71%) |
May 15, 2024 | 105.00 | 106.22 | 103.58 | 104.48 | 181,286 | -0.77(-0.73%) |
May 14, 2024 | 109.60 | 111.98 | 104.84 | 105.25 | 228,338 | -3.12(-2.88%) |
May 13, 2024 | 108.39 | 109.23 | 107.21 | 108.37 | 224,061 | +1.27(+1.19%) |
May 10, 2024 | 106.19 | 108.94 | 105.08 | 107.10 | 291,915 | +0.72(+0.68%) |
May 09, 2024 | 100.69 | 108.00 | 100.69 | 106.38 | 341,403 | +5.78(+5.75%) |
May 08, 2024 | 98.28 | 106.10 | 96.97 | 100.60 | 521,388 | -1.17(-1.15%) |
May 07, 2024 | 100.66 | 103.06 | 100.55 | 101.77 | 357,174 | +1.06(+1.05%) |
May 06, 2024 | 100.71 | 102.04 | 99.58 | 100.71 | 300,539 | +0.72(+0.72%) |
May 03, 2024 | 100.97 | 101.65 | 98.67 | 99.99 | 165,174 | +0.95(+0.96%) |
May 02, 2024 | 99.50 | 100.24 | 97.41 | 99.04 | 340,489 | +0.75(+0.76%) |
May 01, 2024 | 97.83 | 100.73 | 97.08 | 98.29 | 243,665 | +0.37(+0.38%) |
Apr 30, 2024 | 95.76 | 98.28 | 95.44 | 97.92 | 161,794 | +0.52(+0.53%) |
Apr 29, 2024 | 95.84 | 98.37 | 95.84 | 97.40 | 151,725 | +2.56(+2.70%) |
Apr 26, 2024 | 94.19 | 96.59 | 94.19 | 94.84 | 81,315 | +0.31(+0.33%) |
Apr 25, 2024 | 95.84 | 95.84 | 93.36 | 94.53 | 147,160 | -2.19(-2.26%) |
Apr 24, 2024 | 97.10 | 97.58 | 95.87 | 96.72 | 171,083 | -1.04(-1.06%) |
Apr 23, 2024 | 95.91 | 99.53 | 95.47 | 97.76 | 160,499 | +1.38(+1.43%) |
Apr 22, 2024 | 95.75 | 96.72 | 94.30 | 96.38 | 133,539 | +0.61(+0.64%) |
Apr 19, 2024 | 97.13 | 99.13 | 95.20 | 95.77 | 181,916 | -1.13(-1.17%) |
Apr 18, 2024 | 96.04 | 97.72 | 94.61 | 96.90 | 143,274 | +1.02(+1.06%) |
Apr 17, 2024 | 96.38 | 97.23 | 95.69 | 95.88 | 140,242 | -0.45(-0.47%) |
Apr 16, 2024 | 96.48 | 98.50 | 94.93 | 96.33 | 145,442 | -0.77(-0.79%) |
Apr 15, 2024 | 99.06 | 99.60 | 96.51 | 97.10 | 208,407 | -1.10(-1.12%) |
Apr 12, 2024 | 99.65 | 99.90 | 97.80 | 98.20 | 194,980 | -2.55(-2.53%) |
Apr 11, 2024 | 101.28 | 102.50 | 99.51 | 100.75 | 180,227 | +0.93(+0.93%) |
Apr 10, 2024 | 99.75 | 102.00 | 98.90 | 99.82 | 285,753 | -5.53(-5.25%) |
Apr 09, 2024 | 103.38 | 106.24 | 103.38 | 105.35 | 299,231 | +2.36(+2.29%) |
Apr 08, 2024 | 102.31 | 105.22 | 101.67 | 102.99 | 170,144 | +1.30(+1.28%) |
Apr 05, 2024 | 100.39 | 104.11 | 99.96 | 101.69 | 348,515 | +0.79(+0.78%) |
Apr 04, 2024 | 105.01 | 106.01 | 100.88 | 100.90 | 202,732 | -2.46(-2.38%) |
Apr 03, 2024 | 102.31 | 104.61 | 102.31 | 103.36 | 238,697 | +0.78(+0.76%) |
Apr 02, 2024 | 103.74 | 105.27 | 101.42 | 102.58 | 252,654 | -2.85(-2.70%) |
Apr 01, 2024 | 107.72 | 108.43 | 104.86 | 105.43 | 269,714 | -1.89(-1.76%) |
Mar 28, 2024 | 103.05 | 108.23 | 102.74 | 107.32 | 348,272 | +4.43(+4.31%) |
Mar 27, 2024 | 102.03 | 103.88 | 101.07 | 102.89 | 212,251 | +2.13(+2.11%) |
Mar 26, 2024 | 98.47 | 101.30 | 98.25 | 100.76 | 258,642 | +2.63(+2.68%) |
Mar 25, 2024 | 98.35 | 99.39 | 96.61 | 98.13 | 171,626 | +0.03(+0.03%) |
Mar 22, 2024 | 98.25 | 98.77 | 96.80 | 98.10 | 199,068 | -0.42(-0.43%) |
Mar 21, 2024 | 97.32 | 99.27 | 95.33 | 98.52 | 318,866 | +1.20(+1.23%) |
Mar 20, 2024 | 98.50 | 98.89 | 96.16 | 97.32 | 251,135 | -1.69(-1.71%) |
Mar 19, 2024 | 98.77 | 99.99 | 97.28 | 99.01 | 186,180 | -0.16(-0.16%) |
Mar 18, 2024 | 98.08 | 100.36 | 97.05 | 99.17 | 263,393 | +1.09(+1.11%) |
Mar 15, 2024 | 98.70 | 100.44 | 97.25 | 98.08 | 314,124 | -0.59(-0.60%) |
Mar 14, 2024 | 100.63 | 100.95 | 97.56 | 98.67 | 291,102 | -2.57(-2.54%) |
Mar 13, 2024 | 100.42 | 103.22 | 100.42 | 101.24 | 213,431 | +0.40(+0.40%) |
Mar 12, 2024 | 103.98 | 104.25 | 100.18 | 100.84 | 360,629 | -2.67(-2.58%) |
Mar 11, 2024 | 104.08 | 105.63 | 103.20 | 103.51 | 248,004 | -1.01(-0.97%) |
Mar 08, 2024 | 106.77 | 109.12 | 104.38 | 104.52 | 233,850 | -0.87(-0.83%) |
Mar 07, 2024 | 105.06 | 106.64 | 104.22 | 105.39 | 249,348 | +1.88(+1.82%) |
Mar 06, 2024 | 104.28 | 105.95 | 100.94 | 103.51 | 301,341 | +1.01(+0.99%) |
Mar 05, 2024 | 106.45 | 106.75 | 102.08 | 102.50 | 250,242 | -4.47(-4.18%) |
Mar 04, 2024 | 104.91 | 108.45 | 103.86 | 106.97 | 356,476 | +1.58(+1.50%) |
Mar 01, 2024 | 106.99 | 107.25 | 104.06 | 105.39 | 443,486 | -3.84(-3.52%) |
Feb 29, 2024 | 114.39 | 114.39 | 108.46 | 109.23 | 482,202 | -3.25(-2.89%) |
Feb 28, 2024 | 112.15 | 123.46 | 109.02 | 112.48 | 531,760 | +5.67(+5.31%) |
Feb 27, 2024 | 105.95 | 107.70 | 104.17 | 106.81 | 331,762 | +1.21(+1.15%) |
Feb 26, 2024 | 104.01 | 105.78 | 103.87 | 105.60 | 222,685 | +2.01(+1.94%) |
Feb 23, 2024 | 103.13 | 104.31 | 102.64 | 103.59 | 209,719 | +0.64(+0.62%) |
Feb 22, 2024 | 103.69 | 104.28 | 102.49 | 102.95 | 189,413 | -1.24(-1.19%) |
Feb 21, 2024 | 104.07 | 105.25 | 103.01 | 104.19 | 264,366 | -1.00(-0.95%) |
Feb 20, 2024 | 104.69 | 106.20 | 103.89 | 105.19 | 208,590 | -1.35(-1.27%) |
Feb 16, 2024 | 106.30 | 108.41 | 105.03 | 106.54 | 261,232 | -0.57(-0.53%) |
Feb 15, 2024 | 101.22 | 107.34 | 101.22 | 107.11 | 313,279 | +7.60(+7.64%) |
Feb 14, 2024 | 100.11 | 102.02 | 98.90 | 99.51 | 159,372 | +0.57(+0.58%) |
Feb 13, 2024 | 99.46 | 101.44 | 97.51 | 98.94 | 201,325 | -5.08(-4.88%) |
Feb 12, 2024 | 100.74 | 104.41 | 100.74 | 104.02 | 198,298 | +2.86(+2.83%) |
Feb 09, 2024 | 100.09 | 102.18 | 99.39 | 101.16 | 263,609 | +1.69(+1.70%) |
Feb 08, 2024 | 96.70 | 99.58 | 94.75 | 99.47 | 229,704 | +2.67(+2.76%) |
Feb 07, 2024 | 95.88 | 99.46 | 95.45 | 96.80 | 329,928 | +1.80(+1.89%) |
Feb 06, 2024 | 88.30 | 96.78 | 87.65 | 95.00 | 453,040 | +8.12(+9.35%) |
Feb 05, 2024 | 89.58 | 90.08 | 86.80 | 86.88 | 296,817 | -4.16(-4.57%) |
Feb 02, 2024 | 91.49 | 91.74 | 88.72 | 91.04 | 172,837 | -1.84(-1.98%) |
Feb 01, 2024 | 91.98 | 92.90 | 88.74 | 92.88 | 245,058 | +1.35(+1.47%) |
Jan 31, 2024 | 93.55 | 94.28 | 92.08 | 91.53 | 256,607 | -1.81(-1.94%) |
Jan 30, 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 165,012 | -2.77(-2.88%) |
Jan 29, 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 270,711 | +0.50(+0.52%) |
Jan 26, 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 161,428 | -0.15(-0.16%) |
Jan 25, 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 144,089 | +2.63(+2.82%) |
Jan 24, 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 117,758 | -2.64(-2.76%) |
Jan 23, 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 143,601 | -1.29(-1.33%) |
Jan 22, 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 219,075 | +2.70(+2.86%) |
Jan 19, 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 163,463 | -0.90(-0.94%) |
Jan 18, 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 242,662 | +2.19(+2.35%) |
Jan 17, 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 215,462 | -0.16(-0.17%) |
Jan 16, 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 171,373 | -2.28(-2.39%) |
Jan 12, 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 281,291 | +2.41(+2.59%) |
Jan 11, 2024 | 93.27 | 94.28 | 91.73 | 93.10 | 347,944 | -0.96(-1.02%) |
Jan 10, 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 315,998 | -1.91(-1.99%) |
Jan 09, 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 375,656 | -3.47(-3.49%) |
Jan 08, 2024 | 96.89 | 101.07 | 96.80 | 99.44 | 342,444 | +1.82(+1.86%) |
Jan 05, 2024 | 96.14 | 99.51 | 94.11 | 97.62 | 253,704 | +0.65(+0.67%) |
Jan 04, 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 426,574 | +1.59(+1.67%) |
Jan 03, 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 379,767 | -6.20(-6.10%) |