Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2024 | 101.25 | 103.50 | 101.25 | 103.23 | 194,972 | +1.53(+1.51%) |
Jan 24, 2024 | 102.70 | 104.06 | 101.36 | 101.70 | 59,357 | +1.98(+1.98%) |
Jan 23, 2024 | 100.10 | 100.10 | 97.90 | 99.72 | 95,318 | -0.38(-0.38%) |
Jan 22, 2024 | 99.45 | 100.64 | 99.45 | 100.10 | 33,966 | -0.02(-0.02%) |
Jan 19, 2024 | 100.17 | 100.44 | 99.03 | 100.12 | 28,689 | +4.12(+4.29%) |
Jan 18, 2024 | 95.58 | 97.92 | 95.58 | 96.00 | 69,378 | +12.80(+15.38%) |
Jan 17, 2024 | 82.70 | 83.66 | 82.34 | 83.20 | 35,323 | +0.20(+0.24%) |
Jan 16, 2024 | 83.11 | 84.14 | 82.78 | 83.00 | 228,289 | +1.66(+2.04%) |
Jan 12, 2024 | 81.92 | 82.00 | 81.09 | 81.34 | 19,498 | -0.16(-0.20%) |
Jan 11, 2024 | 81.12 | 81.66 | 80.26 | 81.50 | 11,392 | -0.50(-0.61%) |
Jan 10, 2024 | 81.91 | 82.26 | 81.10 | 82.00 | 27,853 | -2.30(-2.73%) |
Jan 09, 2024 | 84.19 | 84.97 | 84.19 | 84.30 | 10,059 | -2.06(-2.39%) |
Jan 08, 2024 | 84.61 | 86.36 | 84.46 | 86.36 | 22,616 | +1.74(+2.06%) |
Jan 05, 2024 | 84.35 | 85.60 | 84.00 | 84.62 | 21,248 | -0.29(-0.34%) |
Jan 04, 2024 | 84.90 | 85.50 | 84.65 | 84.91 | 15,770 | -2.54(-2.90%) |
Jan 03, 2024 | 86.32 | 87.45 | 86.17 | 87.45 | 7,996 | +0.63(+0.73%) |
Jan 02, 2024 | 87.67 | 87.67 | 86.51 | 86.82 | 14,696 | -1.98(-2.23%) |
Dec 29, 2023 | 89.00 | 89.30 | 88.01 | 88.80 | 7,333 | +0.30(+0.34%) |
Dec 28, 2023 | 89.28 | 89.60 | 88.49 | 88.50 | 8,755 | -1.70(-1.88%) |
Dec 27, 2023 | 89.98 | 90.43 | 89.67 | 90.20 | 13,862 | -0.67(-0.74%) |
Dec 26, 2023 | 89.71 | 90.90 | 89.30 | 90.87 | 8,346 | +1.27(+1.42%) |
Dec 22, 2023 | 89.45 | 90.58 | 88.67 | 89.60 | 13,268 | -0.53(-0.59%) |
Dec 21, 2023 | 90.37 | 90.70 | 89.23 | 90.13 | 15,314 | +0.38(+0.42%) |
Dec 20, 2023 | 91.03 | 91.39 | 89.29 | 89.75 | 17,715 | +0.76(+0.85%) |
Dec 19, 2023 | 88.08 | 89.02 | 87.97 | 88.99 | 28,368 | +3.96(+4.66%) |
Dec 18, 2023 | 85.35 | 85.35 | 84.39 | 85.03 | 12,497 | +0.18(+0.21%) |
Dec 15, 2023 | 85.50 | 85.52 | 83.86 | 84.85 | 10,955 | -0.38(-0.45%) |
Dec 14, 2023 | 84.69 | 85.34 | 84.32 | 85.23 | 27,877 | +2.25(+2.71%) |
Dec 13, 2023 | 82.34 | 82.99 | 81.52 | 82.98 | 9,965 | +0.25(+0.30%) |
Dec 12, 2023 | 82.60 | 83.19 | 82.22 | 82.73 | 5,270 | -0.28(-0.34%) |
Dec 11, 2023 | 83.32 | 83.32 | 82.38 | 83.01 | 16,036 | +0.11(+0.13%) |
Dec 08, 2023 | 81.67 | 82.90 | 81.67 | 82.90 | 7,124 | +1.73(+2.13%) |
Dec 07, 2023 | 81.13 | 81.23 | 80.86 | 81.17 | 10,573 | -0.67(-0.81%) |
Dec 06, 2023 | 81.39 | 82.30 | 81.25 | 81.84 | 26,092 | +3.21(+4.08%) |
Dec 05, 2023 | 78.57 | 79.33 | 78.45 | 78.63 | 14,865 | +0.29(+0.37%) |
Dec 04, 2023 | 77.43 | 79.21 | 77.30 | 78.34 | 17,441 | -2.43(-3.01%) |
Dec 01, 2023 | 79.01 | 80.77 | 78.95 | 80.77 | 11,355 | +2.47(+3.16%) |
Nov 30, 2023 | 79.16 | 79.16 | 78.00 | 78.30 | 13,130 | -0.56(-0.72%) |
Nov 29, 2023 | 78.23 | 79.34 | 78.22 | 78.86 | 10,659 | -1.06(-1.33%) |
Nov 28, 2023 | 79.41 | 80.04 | 79.34 | 79.92 | 11,072 | +1.76(+2.25%) |
Nov 27, 2023 | 78.64 | 79.20 | 78.16 | 78.16 | 11,873 | -1.26(-1.59%) |
Nov 24, 2023 | 78.66 | 79.55 | 78.65 | 79.42 | 5,896 | -1.90(-2.34%) |
Nov 22, 2023 | 81.26 | 81.32 | 80.33 | 81.32 | 10,379 | +1.31(+1.64%) |
Nov 21, 2023 | 80.53 | 80.77 | 80.01 | 80.01 | 12,706 | -1.85(-2.26%) |
Nov 20, 2023 | 80.44 | 81.87 | 80.43 | 81.86 | 10,974 | +2.34(+2.94%) |
Nov 17, 2023 | 78.71 | 79.60 | 78.40 | 79.52 | 10,055 | +2.36(+3.06%) |
Nov 16, 2023 | 77.33 | 77.69 | 76.90 | 77.16 | 11,418 | -1.28(-1.63%) |
Nov 15, 2023 | 79.14 | 79.35 | 78.35 | 78.44 | 8,529 | -1.88(-2.34%) |
Nov 14, 2023 | 79.81 | 80.32 | 79.31 | 80.32 | 15,263 | +3.86(+5.05%) |
Nov 13, 2023 | 75.66 | 76.46 | 75.35 | 76.46 | 46,361 | +1.42(+1.89%) |
Nov 10, 2023 | 74.37 | 75.07 | 74.00 | 75.04 | 62,748 | +0.72(+0.97%) |
Nov 09, 2023 | 75.89 | 76.09 | 74.31 | 74.32 | 38,881 | -10.51(-12.39%) |
Nov 08, 2023 | 84.56 | 84.99 | 84.09 | 84.83 | 14,186 | +1.51(+1.81%) |
Nov 07, 2023 | 83.29 | 83.90 | 82.96 | 83.32 | 11,742 | -1.28(-1.51%) |
Nov 06, 2023 | 85.23 | 85.23 | 84.52 | 84.60 | 20,067 | -1.04(-1.21%) |
Nov 03, 2023 | 85.80 | 86.22 | 85.09 | 85.64 | 14,244 | +3.54(+4.31%) |
Nov 02, 2023 | 83.35 | 83.35 | 81.04 | 82.10 | 13,652 | +1.05(+1.30%) |
Nov 01, 2023 | 79.31 | 81.06 | 79.31 | 81.05 | 54,368 | +2.60(+3.31%) |
Oct 31, 2023 | 78.48 | 78.81 | 77.82 | 78.45 | 33,773 | -0.01(-0.01%) |
Oct 30, 2023 | 78.53 | 79.10 | 77.69 | 78.46 | 17,283 | +1.34(+1.74%) |
Oct 27, 2023 | 77.57 | 78.33 | 76.53 | 77.11 | 13,991 | +1.36(+1.80%) |
Oct 26, 2023 | 76.55 | 76.68 | 75.67 | 75.75 | 15,573 | -2.24(-2.87%) |
Oct 25, 2023 | 77.99 | 78.96 | 77.60 | 77.99 | 38,652 | -1.17(-1.48%) |
Oct 24, 2023 | 79.01 | 79.78 | 78.90 | 79.16 | 25,313 | +0.21(+0.27%) |
Oct 23, 2023 | 77.71 | 79.70 | 77.67 | 78.95 | 26,883 | +3.58(+4.75%) |
Oct 20, 2023 | 75.80 | 76.22 | 75.19 | 75.37 | 15,605 | -2.03(-2.62%) |
Oct 19, 2023 | 78.11 | 78.13 | 76.78 | 77.40 | 15,833 | -1.76(-2.22%) |
Oct 18, 2023 | 80.30 | 80.30 | 79.12 | 79.16 | 9,308 | -1.53(-1.90%) |
Oct 17, 2023 | 79.31 | 81.67 | 79.31 | 80.69 | 31,379 | -1.00(-1.22%) |
Oct 16, 2023 | 81.60 | 81.90 | 81.60 | 81.69 | 9,980 | +1.40(+1.74%) |
Oct 13, 2023 | 81.05 | 81.11 | 79.66 | 80.29 | 11,598 | -1.83(-2.23%) |
Oct 12, 2023 | 83.79 | 83.79 | 81.57 | 82.12 | 14,223 | -2.76(-3.25%) |
Oct 11, 2023 | 84.91 | 85.22 | 84.11 | 84.88 | 20,456 | +1.68(+2.02%) |
Oct 10, 2023 | 82.50 | 83.69 | 82.37 | 83.20 | 52,938 | +3.90(+4.92%) |
Oct 09, 2023 | 79.51 | 79.62 | 78.78 | 79.30 | 17,644 | -2.51(-3.07%) |
Oct 06, 2023 | 79.21 | 82.33 | 79.21 | 81.81 | 11,018 | +0.50(+0.62%) |
Oct 05, 2023 | 81.29 | 81.53 | 80.26 | 81.31 | 17,022 | +1.52(+1.90%) |
Oct 04, 2023 | 79.98 | 79.98 | 79.43 | 79.79 | 11,568 | -0.77(-0.96%) |
Oct 03, 2023 | 80.66 | 80.98 | 80.14 | 80.56 | 12,964 | +0.71(+0.89%) |
Oct 02, 2023 | 80.26 | 80.52 | 79.77 | 79.85 | 19,373 | -1.37(-1.69%) |
Sep 29, 2023 | 82.54 | 82.54 | 80.97 | 81.22 | 10,774 | -1.43(-1.73%) |
Sep 28, 2023 | 82.20 | 83.41 | 82.02 | 82.65 | 15,860 | +0.02(+0.02%) |
Sep 27, 2023 | 83.08 | 83.08 | 81.76 | 82.64 | 18,555 | +0.40(+0.48%) |
Sep 26, 2023 | 83.43 | 83.54 | 82.08 | 82.24 | 79,723 | -1.12(-1.34%) |
Sep 25, 2023 | 82.28 | 83.50 | 83.15 | 83.36 | 17,406 | -2.52(-2.93%) |
Sep 22, 2023 | 85.89 | 86.43 | 85.39 | 85.88 | 24,452 | -0.56(-0.65%) |
Sep 21, 2023 | 87.76 | 87.91 | 86.44 | 86.44 | 18,698 | -4.13(-4.56%) |
Sep 20, 2023 | 91.22 | 91.23 | 90.31 | 90.57 | 7,530 | -0.51(-0.56%) |
Sep 19, 2023 | 91.68 | 91.68 | 90.33 | 91.08 | 14,727 | -0.26(-0.28%) |
Sep 18, 2023 | 90.79 | 91.81 | 90.76 | 91.34 | 11,197 | -1.48(-1.59%) |
Sep 15, 2023 | 93.27 | 93.27 | 92.10 | 92.82 | 10,989 | +1.74(+1.91%) |
Sep 14, 2023 | 89.45 | 91.08 | 89.28 | 91.08 | 11,399 | +3.68(+4.21%) |
Sep 13, 2023 | 88.01 | 88.01 | 87.23 | 87.40 | 7,109 | -1.19(-1.34%) |
Sep 12, 2023 | 87.88 | 89.05 | 87.88 | 88.59 | 15,913 | -0.56(-0.63%) |
Sep 11, 2023 | 88.80 | 89.51 | 88.68 | 89.15 | 12,535 | +0.27(+0.30%) |
Sep 08, 2023 | 88.59 | 89.19 | 88.30 | 88.88 | 7,486 | +1.40(+1.60%) |
Sep 07, 2023 | 86.97 | 87.62 | 86.23 | 87.48 | 47,233 | +0.75(+0.86%) |
Sep 06, 2023 | 87.59 | 87.59 | 86.69 | 86.73 | 21,943 | -1.39(-1.58%) |
Sep 05, 2023 | 89.10 | 89.28 | 88.12 | 88.12 | 8,727 | -2.36(-2.61%) |
Sep 01, 2023 | 91.60 | 91.60 | 90.09 | 90.48 | 5,650 | -0.21(-0.23%) |
Aug 31, 2023 | 91.67 | 92.25 | 90.69 | 90.69 | 6,575 | +0.68(+0.76%) |
Aug 30, 2023 | 91.16 | 91.16 | 90.01 | 90.01 | 12,998 | -1.51(-1.65%) |
Aug 29, 2023 | 89.80 | 91.65 | 89.80 | 91.52 | 9,367 | +0.50(+0.55%) |
Aug 28, 2023 | 90.58 | 91.24 | 90.58 | 91.02 | 9,897 | +1.72(+1.93%) |
Aug 25, 2023 | 89.69 | 90.11 | 88.20 | 89.30 | 8,765 | +1.14(+1.30%) |
Aug 24, 2023 | 88.51 | 88.67 | 88.06 | 88.16 | 7,107 | -0.94(-1.06%) |
Aug 23, 2023 | 87.42 | 89.11 | 87.42 | 89.10 | 6,330 | +2.58(+2.98%) |
Aug 22, 2023 | 87.33 | 87.33 | 86.52 | 86.52 | 15,030 | +1.46(+1.72%) |
Aug 21, 2023 | 84.95 | 85.33 | 84.44 | 85.06 | 16,472 | -0.73(-0.85%) |
Aug 18, 2023 | 84.50 | 85.79 | 84.50 | 85.79 | 13,308 | -0.03(-0.03%) |
Aug 17, 2023 | 86.91 | 86.91 | 85.82 | 85.82 | 11,306 | -1.28(-1.47%) |
Aug 16, 2023 | 87.24 | 87.66 | 86.65 | 87.10 | 21,418 | -1.42(-1.60%) |
Aug 15, 2023 | 89.38 | 90.45 | 88.52 | 88.52 | 12,618 | -0.32(-0.36%) |
Aug 14, 2023 | 89.23 | 89.32 | 88.43 | 88.84 | 18,496 | -2.07(-2.28%) |
Aug 11, 2023 | 91.89 | 92.22 | 90.79 | 90.91 | 9,988 | -2.43(-2.60%) |
Aug 10, 2023 | 93.14 | 94.27 | 92.86 | 93.34 | 10,220 | +2.30(+2.53%) |
Aug 09, 2023 | 91.44 | 91.81 | 90.91 | 91.04 | 20,520 | -4.04(-4.25%) |
Aug 08, 2023 | 94.06 | 95.26 | 94.06 | 95.08 | 36,207 | -2.10(-2.16%) |
Aug 07, 2023 | 95.40 | 97.18 | 95.40 | 97.18 | 5,697 | +1.08(+1.12%) |
Aug 04, 2023 | 96.71 | 97.62 | 96.10 | 96.10 | 9,756 | +3.07(+3.30%) |
Aug 03, 2023 | 93.17 | 93.46 | 92.78 | 93.03 | 8,229 | -0.69(-0.74%) |
Aug 02, 2023 | 93.84 | 94.10 | 93.52 | 93.72 | 10,397 | -3.40(-3.50%) |
Aug 01, 2023 | 98.11 | 98.11 | 96.75 | 97.12 | 7,098 | -2.20(-2.22%) |
Jul 31, 2023 | 99.70 | 100.34 | 99.32 | 99.32 | 7,753 | +0.82(+0.83%) |
Jul 28, 2023 | 98.02 | 99.67 | 97.77 | 98.50 | 5,706 | +0.46(+0.47%) |
Jul 27, 2023 | 98.26 | 98.91 | 97.90 | 98.04 | 21,493 | +0.60(+0.62%) |
Jul 26, 2023 | 96.79 | 97.44 | 96.70 | 97.44 | 8,474 | +1.71(+1.79%) |
Jul 25, 2023 | 95.19 | 96.14 | 95.07 | 95.73 | 9,036 | -2.39(-2.44%) |
Jul 24, 2023 | 97.72 | 98.55 | 97.53 | 98.12 | 8,176 | -0.57(-0.58%) |
Jul 21, 2023 | 98.78 | 98.78 | 98.28 | 98.69 | 16,943 | -0.01(-0.01%) |
Jul 20, 2023 | 99.53 | 99.53 | 98.63 | 98.70 | 4,463 | -2.87(-2.82%) |
Jul 19, 2023 | 102.10 | 102.26 | 101.31 | 101.57 | 7,395 | +0.25(+0.24%) |
Jul 18, 2023 | 101.29 | 102.09 | 101.01 | 101.32 | 8,570 | -0.02(-0.02%) |
Jul 17, 2023 | 101.77 | 101.99 | 101.24 | 101.34 | 7,935 | -3.61(-3.44%) |
Jul 14, 2023 | 105.21 | 105.33 | 104.27 | 104.95 | 8,149 | +0.28(+0.26%) |
Jul 13, 2023 | 104.13 | 104.82 | 103.91 | 104.67 | 11,383 | +2.66(+2.61%) |
Jul 12, 2023 | 101.38 | 102.21 | 101.38 | 102.02 | 10,702 | +2.06(+2.07%) |
Jul 11, 2023 | 99.45 | 100.33 | 99.44 | 99.95 | 5,573 | +2.02(+2.06%) |
Jul 10, 2023 | 96.21 | 97.93 | 96.21 | 97.93 | 6,612 | +3.36(+3.55%) |
Jul 07, 2023 | 93.93 | 95.36 | 93.93 | 94.57 | 12,615 | +2.33(+2.53%) |
Jul 06, 2023 | 92.48 | 92.49 | 90.59 | 92.24 | 28,074 | -5.37(-5.50%) |
Jul 05, 2023 | 98.12 | 98.34 | 97.42 | 97.61 | 14,804 | -1.87(-1.88%) |
Jul 03, 2023 | 97.99 | 99.48 | 97.99 | 99.48 | 4,712 | -1.99(-1.96%) |
Jun 30, 2023 | 98.72 | 101.47 | 98.68 | 101.47 | 10,933 | +3.66(+3.74%) |
Jun 29, 2023 | 97.47 | 97.99 | 97.25 | 97.81 | 8,052 | -1.86(-1.87%) |
Jun 28, 2023 | 100.02 | 100.07 | 99.51 | 99.67 | 11,659 | +0.48(+0.48%) |
Jun 27, 2023 | 98.70 | 99.58 | 98.70 | 99.19 | 17,827 | +1.82(+1.87%) |
Jun 26, 2023 | 97.58 | 98.00 | 97.31 | 97.37 | 12,232 | -0.85(-0.87%) |
Jun 23, 2023 | 98.44 | 98.54 | 97.59 | 98.22 | 4,511 | -1.31(-1.32%) |
Jun 22, 2023 | 99.56 | 100.64 | 99.53 | 99.53 | 9,555 | -2.81(-2.74%) |
Jun 21, 2023 | 102.05 | 102.46 | 101.22 | 102.34 | 4,615 | -0.51(-0.50%) |
Jun 20, 2023 | 101.47 | 102.99 | 101.47 | 102.85 | 16,406 | +0.85(+0.83%) |
Jun 16, 2023 | 102.00 | 102.59 | 101.84 | 102.00 | 6,749 | +2.06(+2.06%) |
Jun 15, 2023 | 98.33 | 100.10 | 98.33 | 99.94 | 15,467 | +2.01(+2.05%) |
Jun 14, 2023 | 98.61 | 98.76 | 97.50 | 97.93 | 17,951 | -1.29(-1.30%) |
Jun 13, 2023 | 98.52 | 99.82 | 98.51 | 99.22 | 8,627 | +2.35(+2.43%) |
Jun 12, 2023 | 95.85 | 96.92 | 95.58 | 96.87 | 8,509 | +1.36(+1.42%) |
Jun 09, 2023 | 96.24 | 96.37 | 95.26 | 95.51 | 7,468 | -1.66(-1.71%) |
Jun 08, 2023 | 95.98 | 97.21 | 95.98 | 97.17 | 10,165 | +0.94(+0.98%) |
Jun 07, 2023 | 97.08 | 97.39 | 95.97 | 96.23 | 11,682 | -0.68(-0.70%) |
Jun 06, 2023 | 96.56 | 97.18 | 96.29 | 96.91 | 11,628 | -1.41(-1.43%) |
Jun 05, 2023 | 98.44 | 98.61 | 97.69 | 98.32 | 8,029 | -1.47(-1.47%) |
Jun 02, 2023 | 100.00 | 100.05 | 99.23 | 99.79 | 10,443 | +1.11(+1.12%) |
Jun 01, 2023 | 98.14 | 99.26 | 98.05 | 98.68 | 7,572 | +0.37(+0.38%) |
May 31, 2023 | 98.09 | 98.31 | 96.68 | 98.31 | 13,246 | +0.14(+0.14%) |
May 30, 2023 | 99.42 | 99.42 | 97.76 | 98.17 | 10,278 | -1.88(-1.88%) |
May 26, 2023 | 98.67 | 100.45 | 98.67 | 100.05 | 12,295 | +2.28(+2.34%) |
May 25, 2023 | 97.78 | 98.45 | 97.28 | 97.77 | 12,864 | +1.17(+1.21%) |
May 24, 2023 | 97.78 | 97.85 | 96.41 | 96.60 | 11,507 | -4.34(-4.30%) |
May 23, 2023 | 102.75 | 102.81 | 100.94 | 100.94 | 9,116 | -2.33(-2.26%) |
May 22, 2023 | 103.00 | 104.21 | 103.00 | 103.27 | 36,705 | +0.99(+0.97%) |
May 19, 2023 | 102.25 | 103.15 | 101.89 | 102.28 | 20,946 | +1.98(+1.97%) |
May 18, 2023 | 99.89 | 100.30 | 99.56 | 100.30 | 9,659 | -1.15(-1.13%) |
May 17, 2023 | 101.02 | 101.60 | 100.61 | 101.45 | 50,109 | +0.55(+0.55%) |
May 16, 2023 | 101.31 | 101.56 | 100.42 | 100.90 | 20,182 | -0.60(-0.59%) |
May 15, 2023 | 101.40 | 101.50 | 100.87 | 101.50 | 5,741 | +2.42(+2.44%) |
May 12, 2023 | 99.24 | 99.98 | 98.71 | 99.08 | 5,807 | -1.40(-1.39%) |
May 11, 2023 | 100.23 | 101.35 | 99.49 | 100.48 | 35,176 | -0.58(-0.57%) |
May 10, 2023 | 101.39 | 101.40 | 100.05 | 101.06 | 19,819 | +0.89(+0.89%) |
May 09, 2023 | 99.17 | 100.29 | 99.17 | 100.17 | 11,265 | +0.37(+0.37%) |
May 08, 2023 | 98.58 | 100.32 | 98.51 | 99.80 | 19,260 | +1.46(+1.48%) |
May 05, 2023 | 96.84 | 98.59 | 96.71 | 98.34 | 27,175 | +1.59(+1.64%) |
May 04, 2023 | 97.54 | 97.68 | 96.54 | 96.75 | 20,315 | -1.25(-1.28%) |
May 03, 2023 | 97.63 | 98.78 | 97.20 | 98.00 | 11,794 | -1.50(-1.51%) |
May 02, 2023 | 99.44 | 99.68 | 98.48 | 99.50 | 15,659 | -0.41(-0.41%) |