Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 106.88 | 107.40 | 106.55 | 107.31 | 597,182 | +0.25(+0.23%) |
May 21, 2024 | 106.95 | 107.31 | 106.46 | 107.06 | 843,326 | +0.55(+0.52%) |
May 20, 2024 | 106.37 | 106.62 | 105.84 | 106.51 | 705,856 | +0.12(+0.11%) |
May 17, 2024 | 106.80 | 106.80 | 106.03 | 106.39 | 829,712 | -0.29(-0.27%) |
May 16, 2024 | 107.46 | 107.91 | 106.57 | 106.68 | 1,015,138 | -0.50(-0.47%) |
May 15, 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844,241 | +0.35(+0.33%) |
May 14, 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1,215,852 | -0.04(-0.03%) |
May 13, 2024 | 107.02 | 107.47 | 106.36 | 106.87 | 913,801 | -0.16(-0.15%) |
May 10, 2024 | 106.84 | 107.30 | 106.53 | 107.03 | 682,497 | +0.26(+0.24%) |
May 09, 2024 | 106.70 | 107.25 | 106.09 | 106.77 | 884,807 | +0.27(+0.25%) |
May 08, 2024 | 107.34 | 107.44 | 106.05 | 106.50 | 1,044,310 | -0.15(-0.14%) |
May 07, 2024 | 105.83 | 106.89 | 105.45 | 106.65 | 975,160 | +1.52(+1.44%) |
May 06, 2024 | 105.89 | 106.32 | 104.83 | 105.13 | 1,228,025 | -0.70(-0.66%) |
May 03, 2024 | 104.94 | 106.04 | 103.64 | 105.83 | 1,287,298 | +0.23(+0.22%) |
May 02, 2024 | 105.81 | 106.30 | 103.14 | 105.60 | 2,030,039 | -0.38(-0.36%) |
May 01, 2024 | 107.25 | 108.39 | 105.78 | 105.98 | 1,983,147 | -1.62(-1.51%) |
Apr 30, 2024 | 106.76 | 107.63 | 106.17 | 107.60 | 1,624,347 | +0.98(+0.92%) |
Apr 29, 2024 | 106.13 | 106.76 | 105.66 | 106.63 | 1,548,657 | +0.59(+0.56%) |
Apr 26, 2024 | 106.74 | 107.56 | 106.03 | 106.04 | 1,040,320 | -0.93(-0.87%) |
Apr 25, 2024 | 107.50 | 107.81 | 106.42 | 106.97 | 900,920 | -0.10(-0.09%) |
Apr 24, 2024 | 105.73 | 107.28 | 104.99 | 107.07 | 915,260 | +0.64(+0.60%) |
Apr 23, 2024 | 106.75 | 107.14 | 105.52 | 106.43 | 1,056,638 | +0.76(+0.72%) |
Apr 22, 2024 | 104.69 | 106.34 | 104.22 | 105.67 | 1,247,106 | +1.59(+1.53%) |
Apr 19, 2024 | 102.83 | 104.33 | 101.83 | 104.07 | 1,106,796 | +1.15(+1.11%) |
Apr 18, 2024 | 103.47 | 103.64 | 102.21 | 102.93 | 812,042 | -0.29(-0.28%) |
Apr 17, 2024 | 103.42 | 103.72 | 102.55 | 103.22 | 1,418,596 | +0.24(+0.23%) |
Apr 16, 2024 | 101.77 | 103.50 | 101.77 | 102.98 | 1,524,504 | +1.67(+1.64%) |
Apr 15, 2024 | 101.52 | 102.09 | 101.02 | 101.31 | 1,221,715 | +0.50(+0.49%) |
Apr 12, 2024 | 100.97 | 101.89 | 100.43 | 100.81 | 1,167,648 | -0.50(-0.49%) |
Apr 11, 2024 | 102.86 | 102.86 | 101.24 | 101.31 | 1,245,433 | -1.00(-0.97%) |
Apr 10, 2024 | 101.28 | 102.62 | 101.25 | 102.31 | 1,173,102 | +0.69(+0.68%) |
Apr 09, 2024 | 101.52 | 101.75 | 100.39 | 101.62 | 821,397 | +0.40(+0.39%) |
Apr 08, 2024 | 101.40 | 101.87 | 101.13 | 101.22 | 1,095,541 | -0.51(-0.50%) |
Apr 05, 2024 | 101.65 | 102.19 | 101.16 | 101.73 | 1,077,848 | -0.10(-0.10%) |
Apr 04, 2024 | 103.33 | 103.75 | 101.78 | 101.83 | 1,473,238 | -1.06(-1.03%) |
Apr 03, 2024 | 104.21 | 104.59 | 102.66 | 102.89 | 1,791,664 | -1.48(-1.41%) |
Apr 02, 2024 | 104.72 | 105.18 | 103.80 | 104.36 | 1,481,020 | -0.38(-0.36%) |
Apr 01, 2024 | 103.64 | 104.87 | 103.26 | 104.74 | 1,509,309 | +0.71(+0.68%) |
Mar 28, 2024 | 104.37 | 104.18 | 104.18 | 104.03 | 1,735,905 | +0.10(+0.10%) |
Mar 27, 2024 | 103.24 | 104.19 | 103.02 | 103.93 | 983,894 | +1.37(+1.33%) |
Mar 26, 2024 | 103.22 | 103.47 | 102.53 | 102.57 | 1,255,264 | -0.15(-0.15%) |
Mar 25, 2024 | 104.42 | 104.52 | 102.63 | 102.72 | 1,013,939 | -1.61(-1.54%) |
Mar 22, 2024 | 103.85 | 104.54 | 103.34 | 104.32 | 764,813 | +0.72(+0.69%) |
Mar 21, 2024 | 102.52 | 103.91 | 102.01 | 103.61 | 1,049,948 | +0.87(+0.84%) |
Mar 20, 2024 | 104.57 | 104.60 | 102.61 | 102.74 | 1,193,732 | -1.84(-1.76%) |
Mar 19, 2024 | 104.59 | 104.80 | 103.84 | 104.58 | 1,258,936 | +0.60(+0.58%) |
Mar 18, 2024 | 103.82 | 104.99 | 103.82 | 103.98 | 909,620 | -0.08(-0.08%) |
Mar 15, 2024 | 102.65 | 104.06 | 102.60 | 104.06 | 1,897,170 | -0.04(-0.04%) |
Mar 14, 2024 | 104.71 | 105.10 | 103.64 | 104.10 | 1,039,775 | -1.04(-0.99%) |
Mar 13, 2024 | 104.72 | 105.39 | 103.78 | 105.14 | 1,125,444 | +0.92(+0.88%) |
Mar 12, 2024 | 103.34 | 104.74 | 103.10 | 104.22 | 900,014 | +0.65(+0.63%) |
Mar 11, 2024 | 104.49 | 105.02 | 103.17 | 103.58 | 1,321,963 | -0.27(-0.26%) |
Mar 08, 2024 | 103.47 | 104.48 | 102.84 | 103.84 | 956,596 | +0.00(+0.00%) |
Mar 07, 2024 | 102.35 | 103.96 | 101.87 | 103.84 | 1,371,270 | +1.67(+1.64%) |
Mar 06, 2024 | 101.35 | 102.77 | 101.35 | 102.17 | 1,053,690 | +0.53(+0.52%) |
Mar 05, 2024 | 100.81 | 102.07 | 100.32 | 101.64 | 1,579,990 | +0.97(+0.96%) |
Mar 04, 2024 | 99.44 | 100.95 | 99.20 | 100.67 | 1,059,657 | +0.66(+0.66%) |
Mar 01, 2024 | 99.95 | 100.07 | 98.86 | 100.01 | 958,697 | +0.16(+0.16%) |
Feb 29, 2024 | 99.83 | 100.38 | 99.28 | 99.85 | 1,601,897 | +0.00(+0.00%) |
Feb 28, 2024 | 99.64 | 100.21 | 99.33 | 99.85 | 769,843 | +0.23(+0.23%) |
Feb 27, 2024 | 99.78 | 100.44 | 98.89 | 99.63 | 894,032 | -0.53(-0.53%) |
Feb 26, 2024 | 100.11 | 100.62 | 99.90 | 100.15 | 840,891 | +0.02(+0.02%) |
Feb 23, 2024 | 100.12 | 100.46 | 99.09 | 100.13 | 1,167,246 | +0.76(+0.76%) |
Feb 22, 2024 | 97.76 | 99.47 | 96.77 | 99.38 | 1,035,186 | +1.03(+1.04%) |
Feb 21, 2024 | 97.92 | 98.93 | 97.84 | 98.35 | 709,261 | +0.56(+0.57%) |
Feb 20, 2024 | 98.08 | 99.01 | 97.59 | 97.79 | 1,022,443 | +0.27(+0.28%) |
Feb 16, 2024 | 97.63 | 98.23 | 96.59 | 97.52 | 1,324,908 | +0.39(+0.40%) |
Feb 15, 2024 | 97.19 | 97.81 | 96.70 | 97.13 | 886,040 | +0.39(+0.40%) |
Feb 14, 2024 | 97.39 | 97.61 | 95.84 | 96.74 | 1,376,209 | -0.59(-0.61%) |
Feb 13, 2024 | 98.28 | 98.89 | 96.79 | 97.34 | 1,315,451 | -0.70(-0.71%) |
Feb 12, 2024 | 98.04 | 98.25 | 97.06 | 98.03 | 1,377,695 | -0.25(-0.25%) |
Feb 09, 2024 | 99.29 | 99.53 | 97.61 | 98.28 | 1,384,825 | -1.10(-1.11%) |
Feb 08, 2024 | 99.91 | 100.44 | 99.20 | 99.39 | 1,392,765 | -0.81(-0.80%) |
Feb 07, 2024 | 100.18 | 101.18 | 99.42 | 100.19 | 1,992,882 | +0.59(+0.59%) |
Feb 06, 2024 | 99.84 | 100.74 | 99.39 | 99.61 | 1,942,473 | -0.02(-0.02%) |
Feb 05, 2024 | 99.45 | 100.37 | 98.71 | 99.63 | 2,786,701 | +0.81(+0.82%) |
Feb 02, 2024 | 101.20 | 102.64 | 97.90 | 98.82 | 2,356,835 | -2.40(-2.37%) |
Feb 01, 2024 | 99.35 | 101.23 | 98.73 | 101.22 | 2,122,073 | +1.92(+1.93%) |
Jan 31, 2024 | 100.23 | 100.44 | 98.82 | 99.30 | 1,860,991 | -0.65(-0.65%) |
Jan 30, 2024 | 99.45 | 100.21 | 98.78 | 99.94 | 1,512,740 | +0.89(+0.90%) |
Jan 29, 2024 | 98.81 | 99.28 | 98.56 | 99.05 | 1,824,454 | +0.48(+0.48%) |
Jan 26, 2024 | 97.66 | 98.59 | 97.44 | 98.57 | 1,207,656 | +1.04(+1.07%) |
Jan 25, 2024 | 96.88 | 97.56 | 96.53 | 97.53 | 1,140,662 | +0.96(+1.00%) |
Jan 24, 2024 | 98.11 | 98.50 | 96.53 | 96.56 | 1,200,869 | -2.40(-2.42%) |
Jan 23, 2024 | 97.46 | 99.37 | 97.46 | 98.96 | 1,307,245 | +1.88(+1.94%) |
Jan 22, 2024 | 96.16 | 97.52 | 96.01 | 97.08 | 1,267,706 | +0.69(+0.71%) |
Jan 19, 2024 | 97.50 | 97.50 | 96.18 | 96.39 | 1,438,724 | -0.89(-0.92%) |
Jan 18, 2024 | 97.52 | 98.16 | 96.97 | 97.29 | 1,269,115 | -0.87(-0.88%) |
Jan 17, 2024 | 97.73 | 98.88 | 97.50 | 98.15 | 1,377,039 | +0.54(+0.55%) |
Jan 16, 2024 | 97.13 | 97.68 | 96.60 | 97.62 | 1,416,671 | +0.51(+0.52%) |
Jan 12, 2024 | 97.33 | 97.48 | 96.42 | 97.11 | 990,323 | +0.11(+0.11%) |
Jan 11, 2024 | 96.02 | 97.18 | 95.55 | 97.00 | 1,331,459 | +1.05(+1.10%) |
Jan 10, 2024 | 95.39 | 96.15 | 95.29 | 95.95 | 1,171,963 | +0.50(+0.52%) |
Jan 09, 2024 | 93.81 | 95.48 | 93.39 | 95.45 | 1,380,543 | +1.60(+1.71%) |
Jan 08, 2024 | 93.66 | 93.88 | 92.93 | 93.85 | 1,251,509 | +0.50(+0.53%) |
Jan 05, 2024 | 94.03 | 94.03 | 92.80 | 93.35 | 1,062,322 | -0.65(-0.69%) |
Jan 04, 2024 | 93.52 | 94.33 | 93.18 | 94.00 | 1,169,044 | +0.57(+0.61%) |
Jan 03, 2024 | 94.52 | 94.52 | 93.07 | 93.43 | 1,237,054 | -0.62(-0.66%) |
Jan 02, 2024 | 93.85 | 95.19 | 93.75 | 94.05 | 1,464,442 | +0.01(+0.01%) |
Dec 29, 2023 | 93.48 | 94.12 | 93.45 | 94.04 | 1,204,231 | +0.57(+0.61%) |
Dec 28, 2023 | 92.56 | 93.65 | 92.29 | 93.47 | 1,052,463 | +1.00(+1.09%) |
Dec 27, 2023 | 91.62 | 92.48 | 91.32 | 92.47 | 833,513 | +0.70(+0.76%) |
Dec 26, 2023 | 91.49 | 92.07 | 91.07 | 91.77 | 782,935 | +0.38(+0.41%) |
Dec 22, 2023 | 91.51 | 92.06 | 90.96 | 91.39 | 818,266 | +0.11(+0.12%) |
Dec 21, 2023 | 91.36 | 91.72 | 90.19 | 91.28 | 1,173,597 | +0.37(+0.40%) |
Dec 20, 2023 | 91.92 | 92.61 | 90.88 | 90.91 | 1,159,596 | -1.29(-1.40%) |
Dec 19, 2023 | 92.33 | 92.85 | 91.83 | 92.21 | 1,264,098 | -0.21(-0.23%) |
Dec 18, 2023 | 91.79 | 92.53 | 90.93 | 92.42 | 956,297 | +1.42(+1.56%) |
Dec 15, 2023 | 90.19 | 91.23 | 89.76 | 90.99 | 2,920,793 | +0.14(+0.15%) |
Dec 14, 2023 | 94.09 | 94.25 | 90.79 | 90.85 | 2,191,006 | -3.59(-3.80%) |
Dec 13, 2023 | 92.78 | 94.59 | 91.00 | 94.44 | 1,629,389 | +0.51(+0.54%) |
Dec 12, 2023 | 93.12 | 93.94 | 92.75 | 93.94 | 1,054,902 | +1.09(+1.18%) |
Dec 11, 2023 | 92.76 | 93.04 | 92.12 | 92.84 | 977,372 | +0.42(+0.45%) |
Dec 08, 2023 | 93.39 | 93.39 | 92.05 | 92.43 | 968,469 | -1.20(-1.29%) |
Dec 07, 2023 | 93.09 | 93.81 | 92.47 | 93.63 | 920,215 | +0.62(+0.66%) |
Dec 06, 2023 | 92.61 | 93.61 | 92.40 | 93.01 | 1,639,343 | +0.04(+0.04%) |
Dec 05, 2023 | 94.33 | 94.39 | 92.64 | 92.97 | 1,345,066 | -1.60(-1.69%) |
Dec 04, 2023 | 94.16 | 95.41 | 93.90 | 94.57 | 1,315,930 | -0.27(-0.28%) |
Dec 01, 2023 | 96.01 | 96.34 | 94.54 | 94.84 | 1,498,851 | -1.25(-1.30%) |
Nov 30, 2023 | 93.96 | 96.14 | 93.17 | 96.09 | 3,988,494 | +1.96(+2.08%) |
Nov 29, 2023 | 94.67 | 94.92 | 93.98 | 94.14 | 1,611,200 | -0.44(-0.46%) |
Nov 28, 2023 | 94.95 | 95.37 | 94.35 | 94.57 | 1,847,850 | -0.15(-0.16%) |
Nov 27, 2023 | 93.95 | 94.75 | 93.85 | 94.72 | 1,238,631 | +0.42(+0.44%) |
Nov 24, 2023 | 93.50 | 94.31 | 92.91 | 94.30 | 699,564 | +0.73(+0.78%) |
Nov 22, 2023 | 92.72 | 93.61 | 92.72 | 93.58 | 1,277,330 | +1.27(+1.38%) |
Nov 21, 2023 | 91.31 | 92.84 | 90.79 | 92.31 | 1,302,752 | +1.36(+1.50%) |
Nov 20, 2023 | 91.53 | 91.70 | 90.69 | 90.94 | 1,718,656 | -0.94(-1.03%) |
Nov 17, 2023 | 92.56 | 92.56 | 91.51 | 91.89 | 1,783,443 | -0.48(-0.52%) |
Nov 16, 2023 | 91.14 | 92.64 | 91.13 | 92.37 | 1,548,185 | +1.22(+1.34%) |
Nov 15, 2023 | 91.32 | 92.16 | 91.00 | 91.14 | 1,736,495 | -0.13(-0.14%) |
Nov 14, 2023 | 90.61 | 91.51 | 90.25 | 91.27 | 1,745,803 | +1.12(+1.24%) |
Nov 13, 2023 | 88.75 | 90.38 | 88.29 | 90.16 | 1,594,076 | +1.20(+1.35%) |
Nov 10, 2023 | 89.02 | 89.16 | 88.34 | 88.96 | 1,384,355 | +0.07(+0.08%) |
Nov 09, 2023 | 88.13 | 89.11 | 87.71 | 88.89 | 1,864,166 | +1.02(+1.16%) |
Nov 08, 2023 | 88.22 | 88.66 | 87.62 | 87.86 | 2,066,892 | -0.09(-0.10%) |
Nov 07, 2023 | 85.93 | 88.15 | 85.67 | 87.95 | 2,464,380 | +1.81(+2.11%) |
Nov 06, 2023 | 86.07 | 86.94 | 85.50 | 86.14 | 2,184,120 | +0.08(+0.09%) |
Nov 03, 2023 | 84.57 | 86.12 | 81.55 | 86.06 | 4,565,241 | -5.12(-5.61%) |
Nov 02, 2023 | 90.11 | 91.19 | 89.73 | 91.18 | 2,398,998 | +1.68(+1.87%) |