Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.88 | 109.98 | 107.43 | 109.07 | 774,556 | +1.30(+1.21%) |
May 30, 2024 | 108.81 | 111.07 | 107.25 | 107.77 | 1,107,990 | -1.06(-0.97%) |
May 29, 2024 | 108.21 | 110.51 | 107.70 | 108.83 | 641,314 | +0.22(+0.20%) |
May 28, 2024 | 107.50 | 108.85 | 106.81 | 108.61 | 1,133,869 | +1.12(+1.04%) |
May 24, 2024 | 106.16 | 108.58 | 106.08 | 107.49 | 559,404 | +1.75(+1.66%) |
May 23, 2024 | 106.87 | 107.19 | 104.95 | 105.74 | 539,248 | -1.23(-1.15%) |
May 22, 2024 | 107.82 | 108.70 | 106.31 | 106.97 | 908,487 | -0.56(-0.52%) |
May 21, 2024 | 106.93 | 108.72 | 106.85 | 107.53 | 952,554 | -0.07(-0.07%) |
May 20, 2024 | 105.19 | 107.80 | 104.83 | 107.60 | 986,928 | +2.25(+2.14%) |
May 17, 2024 | 105.25 | 105.98 | 104.52 | 105.35 | 519,197 | +0.65(+0.62%) |
May 16, 2024 | 105.44 | 105.70 | 104.09 | 104.70 | 687,325 | -0.38(-0.36%) |
May 15, 2024 | 104.51 | 105.46 | 102.75 | 105.08 | 1,067,443 | +2.84(+2.78%) |
May 14, 2024 | 99.69 | 102.49 | 99.44 | 102.24 | 1,026,906 | +2.85(+2.87%) |
May 13, 2024 | 100.12 | 101.06 | 98.99 | 99.39 | 699,741 | -0.61(-0.61%) |
May 10, 2024 | 98.72 | 101.40 | 98.52 | 100.00 | 1,213,207 | +1.80(+1.83%) |
May 09, 2024 | 100.00 | 100.90 | 97.37 | 98.20 | 1,043,660 | -0.07(-0.07%) |
May 08, 2024 | 98.35 | 99.48 | 97.50 | 98.27 | 1,313,464 | -0.53(-0.54%) |
May 07, 2024 | 98.50 | 99.09 | 98.00 | 98.80 | 1,055,231 | +0.29(+0.29%) |
May 06, 2024 | 98.53 | 100.27 | 98.00 | 98.51 | 1,110,029 | +0.19(+0.19%) |
May 03, 2024 | 95.73 | 98.99 | 95.73 | 98.32 | 1,323,653 | +2.99(+3.14%) |
May 02, 2024 | 96.34 | 96.67 | 95.20 | 95.33 | 611,737 | -0.38(-0.40%) |
May 01, 2024 | 94.76 | 96.64 | 94.72 | 95.71 | 835,973 | +1.04(+1.10%) |
Apr 30, 2024 | 95.75 | 96.22 | 94.63 | 94.67 | 683,558 | -1.82(-1.89%) |
Apr 29, 2024 | 96.76 | 97.23 | 95.70 | 96.49 | 607,046 | -0.27(-0.28%) |
Apr 26, 2024 | 96.66 | 96.98 | 95.12 | 96.76 | 423,293 | +0.56(+0.58%) |
Apr 25, 2024 | 94.90 | 96.72 | 94.32 | 96.20 | 591,067 | +0.31(+0.32%) |
Apr 24, 2024 | 95.74 | 96.80 | 94.50 | 95.89 | 498,190 | +0.23(+0.24%) |
Apr 23, 2024 | 95.38 | 96.48 | 95.21 | 95.66 | 527,594 | +0.16(+0.17%) |
Apr 22, 2024 | 95.75 | 96.02 | 94.57 | 95.50 | 1,156,051 | -0.02(-0.02%) |
Apr 19, 2024 | 95.58 | 95.93 | 94.56 | 95.52 | 789,748 | -0.27(-0.28%) |
Apr 18, 2024 | 97.13 | 97.28 | 95.22 | 95.79 | 760,572 | -0.53(-0.55%) |
Apr 17, 2024 | 97.78 | 98.84 | 96.25 | 96.32 | 657,004 | -1.11(-1.14%) |
Apr 16, 2024 | 97.14 | 97.72 | 95.78 | 97.43 | 808,132 | -0.17(-0.17%) |
Apr 15, 2024 | 98.56 | 98.56 | 96.39 | 97.60 | 1,100,875 | -0.40(-0.41%) |
Apr 12, 2024 | 99.30 | 99.40 | 96.75 | 98.00 | 1,509,286 | +0.34(+0.35%) |
Apr 11, 2024 | 98.48 | 98.48 | 96.27 | 97.66 | 583,663 | +0.11(+0.11%) |
Apr 10, 2024 | 97.37 | 97.64 | 95.68 | 97.55 | 838,942 | +0.05(+0.05%) |
Apr 09, 2024 | 96.30 | 97.58 | 95.64 | 97.50 | 1,559,114 | +1.63(+1.70%) |
Apr 08, 2024 | 93.50 | 96.18 | 93.50 | 95.87 | 1,714,708 | +3.36(+3.63%) |
Apr 05, 2024 | 92.22 | 93.01 | 91.38 | 92.51 | 789,595 | +0.72(+0.78%) |
Apr 04, 2024 | 92.74 | 93.75 | 91.72 | 91.79 | 1,097,781 | -0.83(-0.90%) |
Apr 03, 2024 | 89.51 | 92.72 | 89.10 | 92.62 | 3,321,244 | +1.99(+2.20%) |
Apr 02, 2024 | 86.16 | 91.14 | 85.01 | 90.63 | 4,010,343 | +4.45(+5.16%) |
Apr 01, 2024 | 87.20 | 87.53 | 85.77 | 86.18 | 884,804 | -0.23(-0.27%) |
Mar 28, 2024 | 86.70 | 86.44 | 86.44 | 86.41 | 736,118 | +0.02(+0.02%) |
Mar 27, 2024 | 86.67 | 86.78 | 85.56 | 86.39 | 784,563 | +0.16(+0.19%) |
Mar 26, 2024 | 86.03 | 86.44 | 85.22 | 86.23 | 747,052 | +0.42(+0.49%) |
Mar 25, 2024 | 86.80 | 87.19 | 84.88 | 85.81 | 1,526,181 | -0.82(-0.95%) |
Mar 22, 2024 | 86.30 | 87.50 | 86.04 | 86.63 | 1,119,365 | +0.21(+0.24%) |
Mar 21, 2024 | 87.00 | 87.42 | 85.45 | 86.42 | 1,596,287 | -0.95(-1.09%) |
Mar 20, 2024 | 81.15 | 87.50 | 80.89 | 87.37 | 4,944,422 | +6.35(+7.84%) |
Mar 19, 2024 | 81.05 | 81.71 | 80.03 | 81.02 | 1,035,248 | +0.21(+0.26%) |
Mar 18, 2024 | 79.80 | 81.67 | 79.65 | 80.81 | 1,339,258 | +1.02(+1.28%) |
Mar 15, 2024 | 80.31 | 80.86 | 79.44 | 79.79 | 1,413,304 | +0.09(+0.11%) |
Mar 14, 2024 | 81.08 | 81.43 | 79.32 | 79.70 | 1,196,913 | -1.07(-1.32%) |
Mar 13, 2024 | 81.30 | 81.58 | 80.11 | 80.77 | 1,834,256 | -0.51(-0.63%) |
Mar 12, 2024 | 80.50 | 81.44 | 80.22 | 81.28 | 903,055 | -0.02(-0.02%) |
Mar 11, 2024 | 81.86 | 81.86 | 80.41 | 81.30 | 1,180,812 | -0.09(-0.11%) |
Mar 08, 2024 | 80.24 | 81.82 | 80.00 | 81.39 | 843,615 | +0.78(+0.97%) |
Mar 07, 2024 | 81.25 | 81.83 | 80.47 | 80.61 | 1,282,778 | +1.32(+1.66%) |
Mar 06, 2024 | 81.00 | 81.30 | 78.93 | 79.29 | 1,440,813 | -1.29(-1.60%) |
Mar 05, 2024 | 78.85 | 81.54 | 78.69 | 80.58 | 3,632,034 | -1.09(-1.33%) |
Mar 04, 2024 | 82.34 | 83.22 | 81.07 | 81.67 | 732,112 | -0.64(-0.78%) |
Mar 01, 2024 | 83.71 | 83.91 | 81.78 | 82.31 | 1,108,636 | -1.42(-1.70%) |
Feb 29, 2024 | 82.41 | 85.17 | 82.36 | 83.73 | 1,135,924 | +0.80(+0.96%) |
Feb 28, 2024 | 83.25 | 86.74 | 82.90 | 82.93 | 2,118,670 | -3.37(-3.90%) |
Feb 27, 2024 | 84.46 | 86.64 | 83.93 | 86.30 | 1,002,385 | +1.84(+2.18%) |
Feb 26, 2024 | 86.28 | 86.40 | 84.42 | 84.46 | 1,173,174 | -1.35(-1.57%) |
Feb 23, 2024 | 86.57 | 86.80 | 85.30 | 85.81 | 858,932 | -0.34(-0.39%) |
Feb 22, 2024 | 85.61 | 86.29 | 85.29 | 86.15 | 876,406 | +0.58(+0.68%) |
Feb 21, 2024 | 85.65 | 85.84 | 84.38 | 85.57 | 1,413,307 | -0.19(-0.22%) |
Feb 20, 2024 | 85.71 | 86.95 | 85.50 | 85.76 | 921,889 | +0.13(+0.15%) |
Feb 16, 2024 | 86.63 | 87.02 | 85.63 | 85.63 | 1,023,510 | -1.37(-1.57%) |
Feb 15, 2024 | 87.82 | 88.58 | 86.61 | 87.00 | 1,501,754 | -0.56(-0.64%) |
Feb 14, 2024 | 87.10 | 87.90 | 86.20 | 87.56 | 851,510 | +0.06(+0.07%) |
Feb 13, 2024 | 86.65 | 88.32 | 86.02 | 87.50 | 1,460,234 | +0.42(+0.48%) |
Feb 12, 2024 | 87.69 | 87.83 | 86.71 | 87.08 | 694,936 | +0.95(+1.10%) |
Feb 09, 2024 | 86.01 | 86.52 | 85.73 | 86.13 | 850,685 | +0.20(+0.23%) |
Feb 08, 2024 | 87.62 | 87.64 | 85.44 | 85.93 | 933,717 | -1.37(-1.57%) |
Feb 07, 2024 | 86.46 | 88.02 | 85.83 | 87.30 | 1,290,993 | +0.13(+0.15%) |
Feb 06, 2024 | 86.93 | 87.84 | 86.00 | 87.17 | 1,183,745 | +1.62(+1.89%) |
Feb 05, 2024 | 84.86 | 85.89 | 84.28 | 85.55 | 1,003,122 | +0.46(+0.54%) |
Feb 02, 2024 | 85.97 | 85.97 | 83.70 | 85.09 | 855,678 | -0.47(-0.55%) |
Feb 01, 2024 | 84.47 | 85.79 | 83.79 | 85.56 | 989,413 | +1.87(+2.23%) |
Jan 31, 2024 | 85.24 | 85.50 | 83.43 | 83.69 | 970,640 | -1.31(-1.54%) |
Jan 30, 2024 | 82.40 | 85.97 | 82.40 | 85.00 | 1,938,285 | +2.27(+2.74%) |
Jan 29, 2024 | 85.00 | 85.34 | 82.45 | 82.73 | 2,950,804 | -3.81(-4.40%) |
Jan 26, 2024 | 87.76 | 87.77 | 85.76 | 86.54 | 1,341,818 | -0.97(-1.11%) |
Jan 25, 2024 | 88.47 | 89.50 | 86.79 | 87.51 | 1,833,334 | -0.40(-0.46%) |
Jan 24, 2024 | 89.57 | 90.26 | 87.22 | 87.91 | 2,702,463 | -1.72(-1.92%) |
Jan 23, 2024 | 95.44 | 95.92 | 86.75 | 89.63 | 11,860,525 | +12.22(+15.79%) |
Jan 22, 2024 | 77.96 | 79.14 | 77.40 | 77.41 | 878,501 | -0.14(-0.18%) |
Jan 19, 2024 | 76.20 | 78.08 | 76.04 | 77.55 | 1,056,890 | +1.71(+2.25%) |
Jan 18, 2024 | 77.12 | 77.16 | 75.34 | 75.84 | 947,461 | -0.48(-0.63%) |
Jan 17, 2024 | 76.28 | 77.44 | 76.22 | 76.32 | 663,277 | -0.61(-0.79%) |
Jan 16, 2024 | 77.09 | 77.66 | 75.96 | 76.93 | 1,385,975 | -0.19(-0.25%) |
Jan 12, 2024 | 81.50 | 81.62 | 76.94 | 77.12 | 1,687,385 | -4.48(-5.49%) |
Jan 11, 2024 | 80.80 | 81.78 | 80.00 | 81.60 | 831,742 | +1.08(+1.34%) |
Jan 10, 2024 | 80.42 | 80.76 | 79.86 | 80.52 | 563,472 | +0.27(+0.34%) |
Jan 09, 2024 | 80.04 | 80.52 | 79.47 | 80.25 | 650,122 | +0.17(+0.21%) |
Jan 08, 2024 | 79.05 | 80.25 | 78.46 | 80.08 | 1,249,926 | +1.45(+1.84%) |
Jan 05, 2024 | 78.70 | 79.34 | 78.08 | 78.63 | 1,070,493 | -0.24(-0.30%) |
Jan 04, 2024 | 79.77 | 80.00 | 78.55 | 78.87 | 738,371 | -0.51(-0.64%) |
Jan 03, 2024 | 79.93 | 80.27 | 78.94 | 79.38 | 1,019,743 | -0.96(-1.19%) |
Jan 02, 2024 | 81.02 | 81.50 | 79.86 | 80.34 | 768,360 | -1.24(-1.52%) |
Dec 29, 2023 | 81.18 | 81.83 | 80.09 | 81.58 | 927,775 | +0.14(+0.17%) |
Dec 28, 2023 | 81.03 | 81.85 | 80.79 | 81.44 | 1,016,413 | +0.45(+0.56%) |
Dec 27, 2023 | 79.90 | 81.00 | 79.90 | 80.99 | 735,348 | +1.27(+1.59%) |
Dec 26, 2023 | 78.76 | 80.02 | 78.60 | 79.72 | 1,360,993 | +0.88(+1.12%) |
Dec 22, 2023 | 79.58 | 79.79 | 78.51 | 78.84 | 656,419 | -0.18(-0.23%) |
Dec 21, 2023 | 77.95 | 79.22 | 77.49 | 79.02 | 701,084 | +1.36(+1.75%) |
Dec 20, 2023 | 78.70 | 79.78 | 77.64 | 77.66 | 961,445 | -1.37(-1.73%) |
Dec 19, 2023 | 75.80 | 79.44 | 75.78 | 79.03 | 2,130,245 | +2.34(+3.05%) |
Dec 18, 2023 | 76.30 | 77.60 | 75.63 | 76.69 | 1,152,374 | +0.70(+0.92%) |
Dec 15, 2023 | 75.01 | 76.17 | 74.56 | 75.99 | 2,639,285 | +0.86(+1.14%) |
Dec 14, 2023 | 74.59 | 75.30 | 74.25 | 75.13 | 1,800,231 | +1.50(+2.04%) |
Dec 13, 2023 | 73.72 | 73.83 | 72.34 | 73.63 | 1,327,978 | -0.19(-0.26%) |
Dec 12, 2023 | 73.46 | 74.73 | 72.62 | 73.82 | 1,023,058 | +0.52(+0.71%) |
Dec 11, 2023 | 73.77 | 74.10 | 72.87 | 73.30 | 1,104,313 | -0.47(-0.64%) |
Dec 08, 2023 | 72.46 | 73.98 | 72.33 | 73.77 | 1,035,208 | +0.97(+1.33%) |
Dec 07, 2023 | 73.43 | 73.62 | 72.34 | 72.80 | 1,075,831 | -0.37(-0.51%) |
Dec 06, 2023 | 74.22 | 74.76 | 73.16 | 73.17 | 1,100,487 | -0.78(-1.05%) |
Dec 05, 2023 | 75.35 | 75.36 | 73.43 | 73.95 | 1,962,978 | -1.55(-2.05%) |
Dec 04, 2023 | 78.23 | 78.23 | 75.44 | 75.50 | 1,217,041 | -2.74(-3.50%) |
Dec 01, 2023 | 77.06 | 78.25 | 76.39 | 78.24 | 769,477 | +0.91(+1.18%) |
Nov 30, 2023 | 77.41 | 77.89 | 76.27 | 77.33 | 1,397,867 | -0.35(-0.45%) |
Nov 29, 2023 | 78.00 | 78.56 | 76.62 | 77.68 | 1,064,482 | -0.50(-0.64%) |
Nov 28, 2023 | 79.23 | 79.23 | 77.59 | 78.18 | 923,219 | -1.05(-1.33%) |
Nov 27, 2023 | 78.27 | 79.26 | 78.08 | 79.23 | 2,219,925 | +0.73(+0.93%) |
Nov 24, 2023 | 78.10 | 79.25 | 77.50 | 78.50 | 409,111 | +0.04(+0.05%) |
Nov 22, 2023 | 78.19 | 79.54 | 77.89 | 78.46 | 912,128 | +0.15(+0.19%) |
Nov 21, 2023 | 77.87 | 78.54 | 77.50 | 78.31 | 1,059,605 | +0.45(+0.58%) |
Nov 20, 2023 | 78.35 | 78.98 | 76.50 | 77.86 | 1,366,888 | -0.46(-0.59%) |
Nov 17, 2023 | 78.29 | 78.60 | 77.10 | 78.32 | 877,672 | +0.20(+0.26%) |
Nov 16, 2023 | 78.04 | 78.52 | 77.55 | 78.12 | 1,360,836 | +0.07(+0.09%) |
Nov 15, 2023 | 79.30 | 79.39 | 76.26 | 78.05 | 2,770,747 | -1.85(-2.32%) |
Nov 14, 2023 | 81.00 | 81.00 | 79.04 | 79.90 | 1,845,649 | -0.07(-0.09%) |
Nov 13, 2023 | 78.78 | 80.35 | 78.38 | 79.97 | 4,245,022 | +0.71(+0.90%) |
Nov 10, 2023 | 77.24 | 79.78 | 77.00 | 79.26 | 7,239,161 | -5.64(-6.64%) |
Nov 09, 2023 | 85.55 | 86.10 | 84.63 | 84.90 | 937,153 | +0.30(+0.35%) |
Nov 08, 2023 | 86.68 | 87.67 | 84.27 | 84.60 | 1,182,464 | -1.06(-1.24%) |
Nov 07, 2023 | 84.41 | 86.55 | 84.06 | 85.66 | 958,812 | +1.05(+1.24%) |
Nov 06, 2023 | 85.61 | 85.61 | 84.03 | 84.61 | 957,856 | -0.32(-0.38%) |
Nov 03, 2023 | 84.98 | 85.45 | 83.93 | 84.93 | 641,803 | +1.47(+1.76%) |
Nov 02, 2023 | 83.11 | 84.29 | 82.33 | 83.46 | 484,000 | +1.07(+1.30%) |
Nov 01, 2023 | 82.04 | 83.00 | 81.42 | 82.39 | 642,628 | +0.41(+0.50%) |
Oct 31, 2023 | 82.82 | 83.17 | 81.50 | 81.98 | 652,372 | -0.93(-1.12%) |
Oct 30, 2023 | 82.42 | 83.51 | 81.55 | 82.91 | 548,318 | +0.94(+1.15%) |
Oct 27, 2023 | 82.54 | 85.40 | 81.31 | 81.97 | 912,066 | +0.86(+1.06%) |
Oct 26, 2023 | 79.17 | 82.50 | 78.62 | 81.11 | 1,454,251 | +2.47(+3.14%) |
Oct 25, 2023 | 78.73 | 80.15 | 78.01 | 78.64 | 471,369 | -1.86(-2.31%) |
Oct 24, 2023 | 79.77 | 80.53 | 78.47 | 80.50 | 1,121,440 | +1.66(+2.11%) |
Oct 23, 2023 | 77.20 | 79.73 | 77.07 | 78.84 | 715,224 | +0.87(+1.12%) |
Oct 20, 2023 | 76.60 | 78.04 | 76.31 | 77.97 | 702,021 | +1.40(+1.83%) |
Oct 19, 2023 | 76.74 | 78.00 | 76.31 | 76.57 | 1,474,444 | -0.30(-0.39%) |
Oct 18, 2023 | 79.00 | 80.05 | 76.82 | 76.87 | 572,872 | -3.00(-3.76%) |
Oct 17, 2023 | 79.60 | 80.91 | 79.34 | 79.87 | 1,122,220 | -0.43(-0.54%) |
Oct 16, 2023 | 78.23 | 80.75 | 78.23 | 80.30 | 1,014,094 | +2.67(+3.44%) |
Oct 13, 2023 | 80.72 | 80.74 | 77.61 | 77.63 | 1,330,345 | -2.30(-2.88%) |
Oct 12, 2023 | 80.09 | 80.78 | 79.41 | 79.93 | 855,333 | -0.30(-0.37%) |
Oct 11, 2023 | 81.99 | 81.99 | 79.13 | 80.23 | 1,813,011 | -1.83(-2.23%) |
Oct 10, 2023 | 82.96 | 83.25 | 82.02 | 82.06 | 445,263 | -0.86(-1.04%) |
Oct 09, 2023 | 81.42 | 83.50 | 81.42 | 82.92 | 464,115 | +0.93(+1.13%) |
Oct 06, 2023 | 81.99 | 82.71 | 80.95 | 81.99 | 570,515 | -0.18(-0.22%) |
Oct 05, 2023 | 83.37 | 85.10 | 82.02 | 82.17 | 661,801 | -1.26(-1.51%) |
Oct 04, 2023 | 84.23 | 84.23 | 82.04 | 83.43 | 977,278 | -1.06(-1.25%) |
Oct 03, 2023 | 84.50 | 85.58 | 84.10 | 84.49 | 1,025,512 | -0.51(-0.60%) |
Oct 02, 2023 | 84.35 | 85.27 | 82.87 | 85.00 | 1,166,731 | +0.94(+1.12%) |
Sep 29, 2023 | 82.53 | 84.95 | 82.33 | 84.06 | 1,225,368 | +1.59(+1.93%) |
Sep 28, 2023 | 80.71 | 82.53 | 80.43 | 82.47 | 1,091,558 | +1.65(+2.04%) |
Sep 27, 2023 | 81.33 | 82.06 | 80.53 | 80.82 | 1,254,504 | -0.24(-0.30%) |
Sep 26, 2023 | 81.49 | 82.05 | 80.43 | 81.06 | 1,324,957 | -1.11(-1.35%) |
Sep 25, 2023 | 83.43 | 82.47 | 81.75 | 82.17 | 1,315,477 | -1.62(-1.93%) |
Sep 22, 2023 | 86.43 | 86.94 | 83.08 | 83.79 | 1,932,891 | -2.18(-2.54%) |
Sep 21, 2023 | 96.16 | 96.16 | 84.83 | 85.97 | 5,657,734 | -14.90(-14.77%) |
Sep 20, 2023 | 101.81 | 102.03 | 100.40 | 100.87 | 843,550 | -0.74(-0.73%) |
Sep 19, 2023 | 100.13 | 102.25 | 99.18 | 101.61 | 1,328,989 | +1.32(+1.32%) |
Sep 18, 2023 | 96.81 | 100.61 | 96.80 | 100.29 | 1,273,895 | +3.87(+4.02%) |
Sep 15, 2023 | 97.55 | 98.53 | 95.01 | 96.42 | 2,547,404 | -0.63(-0.65%) |
Sep 14, 2023 | 97.34 | 99.18 | 96.39 | 97.05 | 1,205,075 | -0.23(-0.24%) |
Sep 13, 2023 | 100.65 | 100.65 | 96.31 | 97.28 | 1,799,681 | -1.97(-1.99%) |