Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 101.97 | 102.23 | 100.95 | 102.13 | 277,434 | +1.30(+1.29%) |
May 23, 2024 | 101.43 | 101.43 | 99.75 | 100.83 | 276,604 | -0.42(-0.41%) |
May 22, 2024 | 101.27 | 101.71 | 100.34 | 101.25 | 357,948 | -0.43(-0.42%) |
May 21, 2024 | 102.43 | 103.49 | 101.43 | 101.68 | 314,218 | -1.09(-1.06%) |
May 20, 2024 | 102.40 | 103.19 | 102.23 | 102.77 | 267,102 | +0.37(+0.36%) |
May 17, 2024 | 101.83 | 102.54 | 101.25 | 102.40 | 199,078 | +0.84(+0.83%) |
May 16, 2024 | 101.44 | 102.00 | 100.37 | 101.56 | 279,852 | -0.10(-0.10%) |
May 15, 2024 | 103.19 | 103.19 | 101.62 | 101.66 | 267,570 | -0.56(-0.55%) |
May 14, 2024 | 102.73 | 103.20 | 102.16 | 102.22 | 266,357 | +0.05(+0.05%) |
May 13, 2024 | 102.45 | 103.18 | 102.02 | 102.17 | 263,308 | +0.26(+0.26%) |
May 10, 2024 | 102.11 | 102.62 | 101.14 | 101.91 | 238,470 | +0.08(+0.08%) |
May 09, 2024 | 101.37 | 102.11 | 100.53 | 101.83 | 264,815 | +0.76(+0.75%) |
May 08, 2024 | 100.47 | 101.71 | 100.47 | 101.07 | 425,902 | +0.00(+0.00%) |
May 07, 2024 | 100.48 | 103.46 | 98.42 | 101.07 | 767,326 | +5.13(+5.35%) |
May 06, 2024 | 95.13 | 96.18 | 94.79 | 95.94 | 455,109 | +1.83(+1.94%) |
May 03, 2024 | 95.55 | 96.25 | 94.09 | 94.11 | 229,156 | -0.11(-0.12%) |
May 02, 2024 | 92.50 | 94.28 | 91.93 | 94.22 | 325,475 | +2.26(+2.46%) |
May 01, 2024 | 91.79 | 94.15 | 91.34 | 91.96 | 380,845 | +0.73(+0.80%) |
Apr 30, 2024 | 92.96 | 92.96 | 91.15 | 91.23 | 282,785 | -2.22(-2.38%) |
Apr 29, 2024 | 94.18 | 94.37 | 93.31 | 93.45 | 268,012 | -0.14(-0.15%) |
Apr 26, 2024 | 93.61 | 94.11 | 93.10 | 93.59 | 173,821 | +0.56(+0.60%) |
Apr 25, 2024 | 92.60 | 93.06 | 91.56 | 93.03 | 193,150 | -0.37(-0.40%) |
Apr 24, 2024 | 92.89 | 93.61 | 92.20 | 93.40 | 178,621 | +0.02(+0.02%) |
Apr 23, 2024 | 92.18 | 93.52 | 92.18 | 93.38 | 155,443 | +0.66(+0.71%) |
Apr 22, 2024 | 92.27 | 93.22 | 91.74 | 92.72 | 216,274 | +0.71(+0.77%) |
Apr 19, 2024 | 90.43 | 92.10 | 90.43 | 92.01 | 277,452 | +1.32(+1.46%) |
Apr 18, 2024 | 91.19 | 92.78 | 90.59 | 90.69 | 372,106 | -1.24(-1.35%) |
Apr 17, 2024 | 93.48 | 93.81 | 91.37 | 91.93 | 270,977 | -0.76(-0.82%) |
Apr 16, 2024 | 92.15 | 93.33 | 91.22 | 92.69 | 171,365 | -0.38(-0.41%) |
Apr 15, 2024 | 94.00 | 94.39 | 92.36 | 93.07 | 274,251 | -0.20(-0.21%) |
Apr 12, 2024 | 94.59 | 95.08 | 92.74 | 93.27 | 200,752 | -2.13(-2.23%) |
Apr 11, 2024 | 96.73 | 96.73 | 94.95 | 95.40 | 370,047 | -1.20(-1.24%) |
Apr 10, 2024 | 96.49 | 97.66 | 95.42 | 96.60 | 511,661 | -1.64(-1.67%) |
Apr 09, 2024 | 94.76 | 98.34 | 94.56 | 98.24 | 541,476 | +3.99(+4.23%) |
Apr 08, 2024 | 93.60 | 94.38 | 93.16 | 94.25 | 208,748 | +1.16(+1.25%) |
Apr 05, 2024 | 91.85 | 93.27 | 91.84 | 93.09 | 263,254 | +1.19(+1.29%) |
Apr 04, 2024 | 94.77 | 94.85 | 91.53 | 91.90 | 208,325 | -1.74(-1.86%) |
Apr 03, 2024 | 92.53 | 94.01 | 92.53 | 93.64 | 233,327 | +0.65(+0.70%) |
Apr 02, 2024 | 92.06 | 93.09 | 91.73 | 92.99 | 305,768 | +0.22(+0.24%) |
Apr 01, 2024 | 92.23 | 92.92 | 91.09 | 92.77 | 246,243 | +0.57(+0.62%) |
Mar 28, 2024 | 91.80 | 92.05 | 92.03 | 92.20 | 350,087 | +0.35(+0.38%) |
Mar 27, 2024 | 90.83 | 91.96 | 90.56 | 91.85 | 306,858 | +2.33(+2.60%) |
Mar 26, 2024 | 90.05 | 90.50 | 89.42 | 89.52 | 251,942 | +0.00(+0.00%) |
Mar 25, 2024 | 90.06 | 90.39 | 89.26 | 89.52 | 207,801 | -0.75(-0.83%) |
Mar 22, 2024 | 90.36 | 90.88 | 89.64 | 90.27 | 260,132 | -0.08(-0.09%) |
Mar 21, 2024 | 91.17 | 91.17 | 90.27 | 90.35 | 260,167 | +0.02(+0.02%) |
Mar 20, 2024 | 88.42 | 90.66 | 88.42 | 90.33 | 237,497 | +1.70(+1.92%) |
Mar 19, 2024 | 88.07 | 89.29 | 87.97 | 88.63 | 262,227 | +0.53(+0.60%) |
Mar 18, 2024 | 88.14 | 88.60 | 87.72 | 88.10 | 305,656 | +0.08(+0.09%) |
Mar 15, 2024 | 86.33 | 88.77 | 86.33 | 88.02 | 743,465 | +1.35(+1.56%) |
Mar 14, 2024 | 86.80 | 86.80 | 85.20 | 86.67 | 230,794 | -0.42(-0.48%) |
Mar 13, 2024 | 87.95 | 89.33 | 87.04 | 87.09 | 321,093 | -0.93(-1.06%) |
Mar 12, 2024 | 87.98 | 88.15 | 86.36 | 88.02 | 295,461 | -0.18(-0.20%) |
Mar 11, 2024 | 87.00 | 88.36 | 86.92 | 88.20 | 403,234 | +1.09(+1.25%) |
Mar 08, 2024 | 88.61 | 89.16 | 87.08 | 87.11 | 259,903 | -0.82(-0.93%) |
Mar 07, 2024 | 86.48 | 88.05 | 86.48 | 87.93 | 319,598 | +2.10(+2.45%) |
Mar 06, 2024 | 86.37 | 86.38 | 85.23 | 85.83 | 157,161 | +0.37(+0.43%) |
Mar 05, 2024 | 85.36 | 87.03 | 85.17 | 85.46 | 256,216 | -1.08(-1.25%) |
Mar 04, 2024 | 85.55 | 88.02 | 85.18 | 86.54 | 288,334 | +0.91(+1.06%) |
Mar 01, 2024 | 85.18 | 85.92 | 84.52 | 85.63 | 282,372 | +0.68(+0.80%) |
Feb 29, 2024 | 84.58 | 85.34 | 84.45 | 84.95 | 316,193 | +1.27(+1.52%) |
Feb 28, 2024 | 82.70 | 84.17 | 82.31 | 83.68 | 195,624 | +0.28(+0.34%) |
Feb 27, 2024 | 83.74 | 84.25 | 83.23 | 83.40 | 285,304 | +0.48(+0.58%) |
Feb 26, 2024 | 82.70 | 83.27 | 82.27 | 82.92 | 259,656 | -0.17(-0.20%) |
Feb 23, 2024 | 82.92 | 83.49 | 82.34 | 83.09 | 194,960 | +0.48(+0.58%) |
Feb 22, 2024 | 81.49 | 82.65 | 81.24 | 82.61 | 268,499 | +0.94(+1.15%) |
Feb 21, 2024 | 80.44 | 81.77 | 80.31 | 81.67 | 240,761 | +1.36(+1.70%) |
Feb 20, 2024 | 79.98 | 80.66 | 79.81 | 80.31 | 280,035 | -1.01(-1.24%) |
Feb 16, 2024 | 83.09 | 83.33 | 81.28 | 81.31 | 413,763 | -2.11(-2.53%) |
Feb 15, 2024 | 81.14 | 83.42 | 81.14 | 83.42 | 421,466 | +2.60(+3.21%) |
Feb 14, 2024 | 80.44 | 80.99 | 79.35 | 80.82 | 596,121 | +1.37(+1.73%) |
Feb 13, 2024 | 79.35 | 80.66 | 78.23 | 79.45 | 761,570 | -1.95(-2.40%) |
Feb 12, 2024 | 79.66 | 81.68 | 79.35 | 81.40 | 331,296 | +1.94(+2.44%) |
Feb 09, 2024 | 79.55 | 79.66 | 77.90 | 79.46 | 396,723 | -0.22(-0.27%) |
Feb 08, 2024 | 77.38 | 79.73 | 76.83 | 79.68 | 400,650 | +2.48(+3.21%) |
Feb 07, 2024 | 76.38 | 77.66 | 75.62 | 77.20 | 450,615 | +0.85(+1.11%) |
Feb 06, 2024 | 71.42 | 76.68 | 71.42 | 76.36 | 781,956 | +5.56(+7.86%) |
Feb 05, 2024 | 70.92 | 71.56 | 70.29 | 70.79 | 482,677 | -1.40(-1.94%) |
Feb 02, 2024 | 71.59 | 72.82 | 70.66 | 72.20 | 409,307 | -0.63(-0.86%) |
Feb 01, 2024 | 72.31 | 72.87 | 71.22 | 72.82 | 313,793 | +1.07(+1.50%) |
Jan 31, 2024 | 73.49 | 73.62 | 71.55 | 71.75 | 348,518 | -1.71(-2.33%) |
Jan 30, 2024 | 73.67 | 74.11 | 72.81 | 73.46 | 194,803 | -0.78(-1.05%) |
Jan 29, 2024 | 73.14 | 74.28 | 72.54 | 74.24 | 247,836 | +1.03(+1.41%) |
Jan 26, 2024 | 74.21 | 74.23 | 73.12 | 73.20 | 241,111 | -0.16(-0.22%) |
Jan 25, 2024 | 73.85 | 73.92 | 72.69 | 73.36 | 264,058 | +0.61(+0.83%) |
Jan 24, 2024 | 75.00 | 75.24 | 72.69 | 72.75 | 234,292 | -1.32(-1.79%) |
Jan 23, 2024 | 75.92 | 75.92 | 73.79 | 74.08 | 272,342 | -0.93(-1.23%) |
Jan 22, 2024 | 74.90 | 75.70 | 74.57 | 75.00 | 172,161 | +0.59(+0.79%) |
Jan 19, 2024 | 74.49 | 74.66 | 73.02 | 74.42 | 175,490 | +0.11(+0.15%) |
Jan 18, 2024 | 73.84 | 74.35 | 72.77 | 74.31 | 202,704 | +0.94(+1.27%) |
Jan 17, 2024 | 72.98 | 73.54 | 72.69 | 73.37 | 169,801 | -0.67(-0.90%) |
Jan 16, 2024 | 75.33 | 75.36 | 73.57 | 74.04 | 276,371 | -1.83(-2.41%) |
Jan 12, 2024 | 77.00 | 77.21 | 75.34 | 75.87 | 171,095 | +0.11(+0.14%) |
Jan 11, 2024 | 76.22 | 76.68 | 74.71 | 75.76 | 295,819 | -0.69(-0.90%) |
Jan 10, 2024 | 75.17 | 76.55 | 74.94 | 76.45 | 274,476 | +0.82(+1.08%) |
Jan 09, 2024 | 75.78 | 75.78 | 74.57 | 75.63 | 311,718 | -1.25(-1.63%) |
Jan 08, 2024 | 75.98 | 76.96 | 74.97 | 76.88 | 307,591 | -0.25(-0.32%) |
Jan 05, 2024 | 76.95 | 77.78 | 76.52 | 77.13 | 284,958 | -0.16(-0.21%) |
Jan 04, 2024 | 78.32 | 78.42 | 77.05 | 77.29 | 392,333 | -1.12(-1.43%) |
Jan 03, 2024 | 81.91 | 81.91 | 77.98 | 78.42 | 272,700 | -4.14(-5.01%) |
Jan 02, 2024 | 82.42 | 83.66 | 82.11 | 82.56 | 237,285 | -0.54(-0.65%) |
Dec 29, 2023 | 84.35 | 84.63 | 83.03 | 83.09 | 196,589 | -1.53(-1.81%) |
Dec 28, 2023 | 85.26 | 85.38 | 84.30 | 84.63 | 156,426 | -0.81(-0.94%) |
Dec 27, 2023 | 85.83 | 85.95 | 84.75 | 85.43 | 150,298 | -0.43(-0.50%) |
Dec 26, 2023 | 85.48 | 86.25 | 85.14 | 85.86 | 178,546 | +0.79(+0.92%) |
Dec 22, 2023 | 84.91 | 85.91 | 84.91 | 85.07 | 208,783 | +0.52(+0.61%) |
Dec 21, 2023 | 84.13 | 84.70 | 83.20 | 84.56 | 244,217 | +1.41(+1.70%) |
Dec 20, 2023 | 83.48 | 84.72 | 83.05 | 83.14 | 333,436 | -0.60(-0.71%) |
Dec 19, 2023 | 82.94 | 83.88 | 82.78 | 83.74 | 268,582 | +1.57(+1.91%) |
Dec 18, 2023 | 81.81 | 82.25 | 80.94 | 82.17 | 313,080 | +0.88(+1.08%) |
Dec 15, 2023 | 81.48 | 82.88 | 80.63 | 81.29 | 818,024 | -0.04(-0.05%) |
Dec 14, 2023 | 80.41 | 82.43 | 80.41 | 81.33 | 384,412 | +1.81(+2.28%) |
Dec 13, 2023 | 76.86 | 79.70 | 76.66 | 79.52 | 468,491 | +2.37(+3.07%) |
Dec 12, 2023 | 78.33 | 78.33 | 76.85 | 77.15 | 240,231 | -0.97(-1.24%) |
Dec 11, 2023 | 77.12 | 78.51 | 76.72 | 78.12 | 309,290 | +0.72(+0.93%) |
Dec 08, 2023 | 78.03 | 78.61 | 77.08 | 77.40 | 237,825 | -0.74(-0.94%) |
Dec 07, 2023 | 77.02 | 78.18 | 76.47 | 78.14 | 256,064 | +1.40(+1.83%) |
Dec 06, 2023 | 76.58 | 77.68 | 76.27 | 76.73 | 333,972 | +1.04(+1.38%) |
Dec 05, 2023 | 76.95 | 76.99 | 75.63 | 75.69 | 289,511 | -1.73(-2.24%) |
Dec 04, 2023 | 77.04 | 78.01 | 77.04 | 77.42 | 267,480 | +0.02(+0.03%) |
Dec 01, 2023 | 75.33 | 77.62 | 75.07 | 77.40 | 333,217 | +1.87(+2.48%) |
Nov 30, 2023 | 74.89 | 75.66 | 74.37 | 75.53 | 327,349 | +0.86(+1.15%) |
Nov 29, 2023 | 75.99 | 76.25 | 74.52 | 74.67 | 387,596 | -0.67(-0.88%) |
Nov 28, 2023 | 76.81 | 76.81 | 75.31 | 75.34 | 415,400 | -1.46(-1.90%) |
Nov 27, 2023 | 76.52 | 77.13 | 76.47 | 76.80 | 213,491 | -0.32(-0.41%) |
Nov 24, 2023 | 76.71 | 77.49 | 76.71 | 77.12 | 101,014 | +0.18(+0.23%) |
Nov 22, 2023 | 77.51 | 77.63 | 76.72 | 76.94 | 180,229 | -0.05(-0.06%) |
Nov 21, 2023 | 76.96 | 77.45 | 76.84 | 76.99 | 261,691 | -0.12(-0.15%) |
Nov 20, 2023 | 77.63 | 77.68 | 76.87 | 77.11 | 177,275 | -0.44(-0.56%) |
Nov 17, 2023 | 78.17 | 78.25 | 76.83 | 77.55 | 327,821 | -0.01(-0.01%) |
Nov 16, 2023 | 76.80 | 77.60 | 76.67 | 77.56 | 220,988 | +0.49(+0.64%) |
Nov 15, 2023 | 77.37 | 78.01 | 76.79 | 77.06 | 296,433 | -0.50(-0.65%) |
Nov 14, 2023 | 74.65 | 77.61 | 74.61 | 77.57 | 371,895 | +4.23(+5.76%) |
Nov 13, 2023 | 73.19 | 73.84 | 72.84 | 73.34 | 246,609 | -0.32(-0.43%) |
Nov 10, 2023 | 72.03 | 73.88 | 71.40 | 73.66 | 313,563 | +1.88(+2.62%) |
Nov 09, 2023 | 71.43 | 72.69 | 71.23 | 71.78 | 277,178 | +1.16(+1.64%) |
Nov 08, 2023 | 70.77 | 71.13 | 69.92 | 70.62 | 297,933 | -0.46(-0.64%) |
Nov 07, 2023 | 71.05 | 71.53 | 67.43 | 71.07 | 724,500 | +5.45(+8.31%) |
Nov 06, 2023 | 67.25 | 67.25 | 65.36 | 65.62 | 478,622 | -1.60(-2.39%) |
Nov 03, 2023 | 67.31 | 67.58 | 66.35 | 67.22 | 514,341 | +1.14(+1.72%) |
Nov 02, 2023 | 66.27 | 66.58 | 65.27 | 66.08 | 366,470 | +0.52(+0.80%) |
Nov 01, 2023 | 65.45 | 65.85 | 64.73 | 65.56 | 310,808 | -0.26(-0.39%) |
Oct 31, 2023 | 65.92 | 66.13 | 65.43 | 65.82 | 285,989 | -0.08(-0.12%) |
Oct 30, 2023 | 65.94 | 66.38 | 65.21 | 65.89 | 331,795 | +0.89(+1.37%) |
Oct 27, 2023 | 65.84 | 65.84 | 64.45 | 65.00 | 258,365 | -0.60(-0.92%) |
Oct 26, 2023 | 65.39 | 66.26 | 65.12 | 65.61 | 244,192 | +0.50(+0.76%) |
Oct 25, 2023 | 65.67 | 66.05 | 64.97 | 65.11 | 197,042 | -0.87(-1.32%) |
Oct 24, 2023 | 66.91 | 67.02 | 65.94 | 65.98 | 198,525 | +0.01(+0.02%) |
Oct 23, 2023 | 66.93 | 66.93 | 65.91 | 65.97 | 230,306 | -1.39(-2.06%) |
Oct 20, 2023 | 67.89 | 68.25 | 67.17 | 67.36 | 305,796 | -0.35(-0.51%) |
Oct 19, 2023 | 68.39 | 69.13 | 67.34 | 67.71 | 276,094 | -1.26(-1.82%) |
Oct 18, 2023 | 69.74 | 69.96 | 68.38 | 68.96 | 315,708 | -1.93(-2.72%) |
Oct 17, 2023 | 69.05 | 71.46 | 69.05 | 70.89 | 303,839 | +1.42(+2.04%) |
Oct 16, 2023 | 69.01 | 70.09 | 68.65 | 69.48 | 219,136 | +1.50(+2.20%) |
Oct 13, 2023 | 69.24 | 69.36 | 67.77 | 67.98 | 137,047 | -0.76(-1.11%) |
Oct 12, 2023 | 70.00 | 70.00 | 68.05 | 68.75 | 167,919 | -0.90(-1.29%) |
Oct 11, 2023 | 68.56 | 69.67 | 68.56 | 69.65 | 159,165 | +0.95(+1.38%) |
Oct 10, 2023 | 68.31 | 69.39 | 68.13 | 68.70 | 198,893 | +0.92(+1.36%) |
Oct 09, 2023 | 67.14 | 68.16 | 66.52 | 67.78 | 168,262 | +0.04(+0.06%) |
Oct 06, 2023 | 66.49 | 68.28 | 66.26 | 67.74 | 222,887 | +0.95(+1.42%) |
Oct 05, 2023 | 67.29 | 67.89 | 66.43 | 66.79 | 216,533 | -0.69(-1.03%) |
Oct 04, 2023 | 66.93 | 67.68 | 65.98 | 67.48 | 182,872 | +0.88(+1.32%) |
Oct 03, 2023 | 66.97 | 67.48 | 66.37 | 66.60 | 188,919 | -0.76(-1.13%) |