Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 100.94 | 104.11 | 100.54 | 102.96 | 2,727,522 | +2.22(+2.20%) |
May 16, 2024 | 99.09 | 100.79 | 98.75 | 100.74 | 1,161,135 | +1.47(+1.48%) |
May 15, 2024 | 99.03 | 100.49 | 98.32 | 99.27 | 1,473,602 | +1.38(+1.41%) |
May 14, 2024 | 99.01 | 99.57 | 97.51 | 97.89 | 933,322 | -0.51(-0.52%) |
May 13, 2024 | 98.00 | 99.24 | 97.42 | 98.40 | 1,523,075 | +0.98(+1.01%) |
May 10, 2024 | 98.20 | 98.85 | 96.50 | 97.42 | 1,227,916 | -0.70(-0.71%) |
May 09, 2024 | 97.50 | 98.12 | 96.60 | 98.12 | 763,468 | +0.58(+0.59%) |
May 08, 2024 | 97.24 | 98.12 | 96.31 | 97.54 | 1,388,928 | -1.02(-1.03%) |
May 07, 2024 | 98.64 | 99.65 | 97.95 | 98.56 | 1,081,779 | -0.69(-0.70%) |
May 06, 2024 | 97.83 | 99.47 | 96.93 | 99.25 | 1,608,752 | +2.70(+2.80%) |
May 03, 2024 | 96.90 | 97.73 | 94.97 | 96.55 | 983,558 | +1.07(+1.12%) |
May 02, 2024 | 94.35 | 95.60 | 92.37 | 95.48 | 1,245,185 | +2.14(+2.29%) |
May 01, 2024 | 94.16 | 95.41 | 92.03 | 93.34 | 951,063 | +0.36(+0.39%) |
Apr 30, 2024 | 92.10 | 93.98 | 92.10 | 92.98 | 1,290,037 | -0.18(-0.19%) |
Apr 29, 2024 | 93.31 | 94.40 | 92.56 | 93.16 | 975,858 | +0.87(+0.94%) |
Apr 26, 2024 | 93.67 | 94.30 | 92.09 | 92.29 | 793,448 | -0.65(-0.70%) |
Apr 25, 2024 | 91.54 | 93.39 | 90.67 | 92.94 | 854,648 | -0.82(-0.87%) |
Apr 24, 2024 | 95.20 | 96.25 | 93.20 | 93.76 | 1,302,480 | -0.61(-0.65%) |
Apr 23, 2024 | 93.62 | 95.49 | 93.33 | 94.37 | 806,168 | +1.13(+1.21%) |
Apr 22, 2024 | 92.31 | 93.92 | 91.69 | 93.24 | 1,025,572 | +1.21(+1.31%) |
Apr 19, 2024 | 93.27 | 94.25 | 91.26 | 92.03 | 1,104,144 | -1.68(-1.79%) |
Apr 18, 2024 | 93.80 | 95.84 | 93.10 | 93.71 | 800,689 | -0.09(-0.10%) |
Apr 17, 2024 | 95.30 | 95.92 | 93.76 | 93.80 | 990,187 | -1.21(-1.27%) |
Apr 16, 2024 | 94.29 | 95.50 | 93.34 | 95.01 | 1,097,970 | +0.78(+0.83%) |
Apr 15, 2024 | 98.00 | 98.00 | 94.19 | 94.23 | 1,725,824 | -4.03(-4.10%) |
Apr 12, 2024 | 100.76 | 100.76 | 97.78 | 98.26 | 1,552,291 | -2.54(-2.52%) |
Apr 11, 2024 | 100.00 | 101.25 | 99.35 | 100.80 | 965,114 | +1.35(+1.36%) |
Apr 10, 2024 | 98.62 | 100.47 | 98.62 | 99.45 | 951,400 | -1.78(-1.76%) |
Apr 09, 2024 | 101.00 | 101.94 | 100.44 | 101.23 | 674,106 | +0.22(+0.22%) |
Apr 08, 2024 | 101.20 | 101.69 | 100.15 | 101.01 | 634,943 | -0.49(-0.48%) |
Apr 05, 2024 | 99.85 | 101.76 | 99.00 | 101.50 | 1,255,341 | +2.08(+2.09%) |
Apr 04, 2024 | 102.21 | 102.65 | 99.36 | 99.42 | 1,992,671 | -2.74(-2.68%) |
Apr 03, 2024 | 102.78 | 102.86 | 101.25 | 102.16 | 1,028,046 | -0.48(-0.47%) |
Apr 02, 2024 | 102.49 | 102.77 | 100.79 | 102.64 | 1,313,323 | -0.85(-0.82%) |
Apr 01, 2024 | 104.66 | 105.01 | 102.92 | 103.49 | 1,126,371 | -1.13(-1.08%) |
Mar 28, 2024 | 104.80 | 104.86 | 104.82 | 104.62 | 1,000,199 | -0.30(-0.29%) |
Mar 27, 2024 | 105.44 | 105.69 | 103.14 | 104.92 | 1,412,891 | +0.49(+0.47%) |
Mar 26, 2024 | 106.33 | 108.55 | 104.12 | 104.43 | 1,505,023 | -1.22(-1.15%) |
Mar 25, 2024 | 105.62 | 105.98 | 104.60 | 105.65 | 885,116 | -0.48(-0.45%) |
Mar 22, 2024 | 104.61 | 106.51 | 103.65 | 106.13 | 1,448,550 | +1.37(+1.31%) |
Mar 21, 2024 | 107.07 | 107.30 | 104.74 | 104.76 | 1,069,370 | -0.74(-0.70%) |
Mar 20, 2024 | 105.83 | 106.28 | 104.73 | 105.50 | 1,316,494 | +0.14(+0.13%) |
Mar 19, 2024 | 104.14 | 105.77 | 103.61 | 105.36 | 1,121,508 | -0.52(-0.49%) |
Mar 18, 2024 | 106.27 | 106.89 | 104.78 | 105.88 | 1,632,643 | -0.22(-0.21%) |
Mar 15, 2024 | 107.00 | 107.59 | 105.45 | 106.10 | 2,938,916 | -1.60(-1.49%) |
Mar 14, 2024 | 109.59 | 109.80 | 105.86 | 107.70 | 1,552,103 | -1.96(-1.79%) |
Mar 13, 2024 | 107.10 | 110.13 | 106.75 | 109.66 | 1,393,573 | +1.94(+1.80%) |
Mar 12, 2024 | 108.44 | 108.92 | 106.85 | 107.72 | 1,456,625 | -0.59(-0.54%) |
Mar 11, 2024 | 109.00 | 110.00 | 107.09 | 108.31 | 1,977,740 | -1.99(-1.80%) |
Mar 08, 2024 | 112.50 | 114.50 | 110.14 | 110.30 | 1,864,633 | -1.19(-1.07%) |
Mar 07, 2024 | 109.83 | 112.45 | 108.64 | 111.49 | 3,500,243 | +2.59(+2.38%) |
Mar 06, 2024 | 109.66 | 111.14 | 106.87 | 108.90 | 2,736,494 | +1.91(+1.79%) |
Mar 05, 2024 | 108.33 | 108.45 | 104.18 | 106.99 | 2,688,489 | -2.27(-2.08%) |
Mar 04, 2024 | 109.49 | 110.00 | 106.56 | 109.26 | 2,863,138 | +0.77(+0.71%) |
Mar 01, 2024 | 107.64 | 110.40 | 106.33 | 108.49 | 5,652,449 | +1.19(+1.11%) |
Feb 29, 2024 | 107.42 | 112.08 | 102.77 | 107.30 | 21,546,076 | +20.00(+22.91%) |
Feb 28, 2024 | 86.00 | 88.64 | 85.39 | 87.30 | 5,651,293 | +0.39(+0.45%) |
Feb 27, 2024 | 86.69 | 88.15 | 85.56 | 86.91 | 2,120,924 | +0.59(+0.68%) |
Feb 26, 2024 | 83.52 | 86.94 | 82.53 | 86.32 | 2,196,557 | +3.08(+3.70%) |
Feb 23, 2024 | 82.98 | 84.47 | 82.43 | 83.24 | 1,465,754 | +0.94(+1.14%) |
Feb 22, 2024 | 83.11 | 83.32 | 81.90 | 82.30 | 1,674,532 | +1.12(+1.38%) |
Feb 21, 2024 | 80.75 | 82.54 | 79.35 | 81.18 | 2,654,613 | -2.48(-2.96%) |
Feb 20, 2024 | 86.95 | 86.99 | 82.14 | 83.66 | 2,835,572 | -5.20(-5.85%) |
Feb 16, 2024 | 90.23 | 90.95 | 87.89 | 88.86 | 1,827,309 | -0.58(-0.65%) |
Feb 15, 2024 | 89.36 | 89.48 | 87.00 | 89.44 | 2,310,554 | +1.84(+2.10%) |
Feb 14, 2024 | 84.31 | 88.50 | 83.53 | 87.60 | 2,714,629 | +4.20(+5.04%) |
Feb 13, 2024 | 82.21 | 85.46 | 80.61 | 83.40 | 2,125,019 | -2.53(-2.94%) |
Feb 12, 2024 | 87.70 | 88.51 | 85.64 | 85.93 | 1,189,500 | -1.92(-2.19%) |
Feb 09, 2024 | 86.00 | 88.99 | 85.63 | 87.85 | 1,823,513 | +3.17(+3.74%) |
Feb 08, 2024 | 83.34 | 85.50 | 82.70 | 84.68 | 1,152,833 | +1.12(+1.34%) |
Feb 07, 2024 | 82.25 | 83.73 | 82.12 | 83.56 | 1,670,648 | +1.70(+2.08%) |
Feb 06, 2024 | 82.37 | 82.96 | 80.39 | 81.86 | 1,004,056 | -0.28(-0.34%) |
Feb 05, 2024 | 81.72 | 82.55 | 80.61 | 82.14 | 1,172,296 | -0.64(-0.77%) |
Feb 02, 2024 | 83.60 | 84.27 | 81.70 | 82.78 | 1,806,447 | -2.12(-2.50%) |
Feb 01, 2024 | 83.84 | 85.51 | 82.96 | 84.90 | 1,774,946 | +2.25(+2.72%) |
Jan 31, 2024 | 84.96 | 85.39 | 82.64 | 82.65 | 1,249,408 | -2.73(-3.20%) |
Jan 30, 2024 | 86.80 | 87.06 | 84.94 | 85.38 | 1,057,043 | -1.78(-2.04%) |
Jan 29, 2024 | 84.91 | 87.20 | 84.72 | 87.16 | 1,362,243 | +2.39(+2.82%) |
Jan 26, 2024 | 84.05 | 85.60 | 83.87 | 84.77 | 941,401 | +0.26(+0.31%) |
Jan 25, 2024 | 86.00 | 86.00 | 83.94 | 84.51 | 944,773 | -0.55(-0.65%) |
Jan 24, 2024 | 87.27 | 88.04 | 85.01 | 85.06 | 1,505,889 | -1.15(-1.33%) |
Jan 23, 2024 | 85.40 | 86.31 | 84.31 | 86.21 | 1,940,927 | +1.66(+1.96%) |
Jan 22, 2024 | 83.33 | 86.07 | 82.95 | 84.55 | 3,134,375 | +3.27(+4.02%) |
Jan 19, 2024 | 81.85 | 82.10 | 80.53 | 81.28 | 1,827,046 | +0.06(+0.07%) |
Jan 18, 2024 | 82.46 | 83.00 | 80.69 | 81.22 | 1,265,755 | -0.63(-0.77%) |
Jan 17, 2024 | 81.67 | 82.50 | 79.61 | 81.85 | 1,432,719 | -0.81(-0.98%) |
Jan 16, 2024 | 82.83 | 83.32 | 82.24 | 82.66 | 1,246,237 | -1.13(-1.35%) |
Jan 12, 2024 | 83.91 | 85.19 | 83.67 | 83.79 | 1,184,305 | +0.01(+0.01%) |
Jan 11, 2024 | 83.89 | 84.98 | 82.49 | 83.78 | 1,491,518 | -0.17(-0.20%) |
Jan 10, 2024 | 84.50 | 84.53 | 82.41 | 83.95 | 1,621,885 | -0.04(-0.05%) |
Jan 09, 2024 | 83.17 | 85.56 | 83.17 | 83.99 | 1,969,557 | +0.13(+0.16%) |
Jan 08, 2024 | 82.32 | 83.87 | 82.12 | 83.86 | 1,354,290 | +1.40(+1.70%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.81 | 82.46 | 1,638,841 | -0.91(-1.09%) |
Jan 04, 2024 | 83.11 | 84.32 | 82.62 | 83.37 | 1,417,123 | -0.50(-0.60%) |
Jan 03, 2024 | 85.68 | 86.89 | 83.72 | 83.87 | 1,923,837 | -3.13(-3.60%) |