Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 97.02 | 98.59 | 95.84 | 97.51 | 525,291 | +1.37(+1.43%) |
May 23, 2024 | 97.59 | 97.59 | 95.02 | 96.14 | 708,418 | -1.07(-1.10%) |
May 22, 2024 | 99.20 | 99.20 | 96.57 | 97.21 | 686,431 | -2.16(-2.17%) |
May 21, 2024 | 99.21 | 100.46 | 97.89 | 99.37 | 601,684 | -0.22(-0.22%) |
May 20, 2024 | 99.16 | 100.75 | 98.51 | 99.59 | 476,415 | +0.43(+0.43%) |
May 17, 2024 | 101.45 | 101.61 | 99.11 | 99.16 | 483,083 | -2.30(-2.27%) |
May 16, 2024 | 102.29 | 103.56 | 101.28 | 101.46 | 536,003 | -1.37(-1.33%) |
May 15, 2024 | 104.17 | 105.50 | 102.44 | 102.83 | 520,660 | +0.06(+0.06%) |
May 14, 2024 | 102.63 | 105.00 | 102.63 | 102.77 | 853,267 | +0.69(+0.68%) |
May 13, 2024 | 104.36 | 104.36 | 100.75 | 102.08 | 658,101 | -1.20(-1.16%) |
May 10, 2024 | 104.20 | 106.59 | 102.02 | 103.28 | 866,639 | -1.79(-1.70%) |
May 09, 2024 | 102.64 | 105.50 | 101.31 | 105.07 | 753,131 | +2.31(+2.25%) |
May 08, 2024 | 103.00 | 104.47 | 101.59 | 102.76 | 902,303 | -2.39(-2.27%) |
May 07, 2024 | 105.80 | 108.00 | 104.45 | 105.15 | 913,917 | -0.47(-0.44%) |
May 06, 2024 | 107.28 | 111.29 | 104.69 | 105.62 | 1,156,363 | -1.85(-1.72%) |
May 03, 2024 | 106.96 | 109.48 | 106.96 | 107.47 | 998,288 | +2.53(+2.41%) |
May 02, 2024 | 105.50 | 108.73 | 101.46 | 104.94 | 1,886,502 | +1.61(+1.56%) |
May 01, 2024 | 105.03 | 106.14 | 102.47 | 103.33 | 1,047,322 | -2.52(-2.38%) |
Apr 30, 2024 | 104.51 | 106.38 | 103.88 | 105.85 | 677,767 | +0.05(+0.05%) |
Apr 29, 2024 | 105.23 | 106.39 | 103.45 | 105.80 | 844,603 | +0.92(+0.88%) |
Apr 26, 2024 | 102.91 | 105.81 | 101.87 | 104.88 | 1,191,812 | +3.50(+3.45%) |
Apr 25, 2024 | 98.11 | 101.80 | 97.08 | 101.38 | 718,042 | +1.84(+1.85%) |
Apr 24, 2024 | 100.01 | 101.19 | 99.17 | 99.54 | 524,722 | -0.45(-0.45%) |
Apr 23, 2024 | 96.00 | 100.50 | 95.97 | 99.99 | 684,895 | +4.59(+4.81%) |
Apr 22, 2024 | 94.64 | 95.56 | 92.93 | 95.40 | 607,737 | +1.00(+1.06%) |
Apr 19, 2024 | 94.28 | 96.94 | 93.77 | 94.40 | 685,318 | -0.83(-0.87%) |
Apr 18, 2024 | 95.79 | 97.37 | 95.05 | 95.23 | 454,783 | +0.32(+0.34%) |
Apr 17, 2024 | 97.56 | 97.57 | 93.46 | 94.91 | 741,358 | -1.62(-1.68%) |
Apr 16, 2024 | 96.16 | 97.03 | 94.55 | 96.53 | 578,816 | -0.54(-0.56%) |
Apr 15, 2024 | 97.72 | 99.99 | 96.58 | 97.07 | 586,356 | -0.14(-0.14%) |
Apr 12, 2024 | 99.21 | 99.41 | 96.78 | 97.21 | 481,521 | -2.23(-2.24%) |
Apr 11, 2024 | 99.14 | 99.50 | 98.13 | 99.44 | 475,616 | +0.76(+0.77%) |
Apr 10, 2024 | 95.88 | 99.28 | 94.67 | 98.68 | 873,444 | +0.17(+0.17%) |
Apr 09, 2024 | 102.16 | 102.32 | 98.30 | 98.51 | 796,303 | -3.98(-3.88%) |
Apr 08, 2024 | 102.00 | 103.17 | 101.64 | 102.49 | 472,579 | +1.25(+1.23%) |
Apr 05, 2024 | 100.28 | 101.98 | 100.14 | 101.24 | 601,909 | +0.91(+0.91%) |
Apr 04, 2024 | 103.07 | 104.19 | 100.00 | 100.33 | 614,007 | -2.07(-2.02%) |
Apr 03, 2024 | 103.08 | 104.89 | 102.19 | 102.40 | 544,282 | -1.00(-0.97%) |
Apr 02, 2024 | 104.25 | 104.39 | 102.75 | 103.40 | 1,150,287 | -3.05(-2.87%) |
Apr 01, 2024 | 105.00 | 107.35 | 104.61 | 106.45 | 776,643 | +2.42(+2.33%) |
Mar 28, 2024 | 104.74 | 104.48 | 103.86 | 104.03 | 847,178 | -0.25(-0.24%) |
Mar 27, 2024 | 103.21 | 104.84 | 102.01 | 104.28 | 914,626 | +1.90(+1.86%) |
Mar 26, 2024 | 103.71 | 105.50 | 102.29 | 102.38 | 982,603 | -0.44(-0.43%) |
Mar 25, 2024 | 108.35 | 108.52 | 102.24 | 102.82 | 1,352,740 | -6.45(-5.90%) |
Mar 22, 2024 | 109.00 | 110.90 | 107.82 | 109.27 | 918,013 | +0.67(+0.62%) |
Mar 21, 2024 | 104.33 | 110.62 | 103.97 | 108.60 | 1,595,211 | -0.62(-0.57%) |
Mar 20, 2024 | 105.36 | 109.25 | 105.36 | 109.22 | 980,930 | +3.86(+3.66%) |
Mar 19, 2024 | 104.47 | 105.37 | 102.53 | 105.36 | 628,253 | +0.57(+0.54%) |
Mar 18, 2024 | 104.08 | 106.76 | 103.77 | 104.79 | 826,986 | +1.10(+1.06%) |
Mar 15, 2024 | 103.09 | 103.96 | 101.34 | 103.69 | 827,492 | -0.01(-0.01%) |
Mar 14, 2024 | 102.61 | 105.30 | 102.16 | 103.70 | 818,238 | +0.84(+0.82%) |
Mar 13, 2024 | 102.42 | 104.45 | 102.12 | 102.86 | 654,735 | +0.44(+0.43%) |
Mar 12, 2024 | 100.32 | 103.17 | 100.08 | 102.42 | 810,473 | +2.35(+2.35%) |
Mar 11, 2024 | 103.46 | 103.54 | 99.16 | 100.07 | 1,026,353 | -3.56(-3.44%) |
Mar 08, 2024 | 105.11 | 106.54 | 103.05 | 103.63 | 790,973 | -0.81(-0.78%) |
Mar 07, 2024 | 106.73 | 107.20 | 102.63 | 104.44 | 1,579,245 | +3.48(+3.45%) |
Mar 06, 2024 | 101.06 | 101.81 | 99.15 | 100.96 | 575,717 | +0.77(+0.77%) |
Mar 05, 2024 | 103.23 | 103.96 | 99.70 | 100.19 | 1,075,643 | -4.07(-3.90%) |
Mar 04, 2024 | 107.88 | 108.21 | 104.05 | 104.26 | 933,568 | -2.99(-2.79%) |
Mar 01, 2024 | 106.34 | 107.29 | 105.15 | 107.25 | 874,679 | +0.93(+0.87%) |
Feb 29, 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 1,299,552 | +3.02(+2.92%) |
Feb 28, 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 715,321 | +1.16(+1.14%) |
Feb 27, 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 757,961 | +1.01(+1.00%) |
Feb 26, 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 1,069,254 | +3.09(+3.15%) |
Feb 23, 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 941,765 | +1.01(+1.04%) |
Feb 22, 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 1,159,055 | +1.21(+1.26%) |
Feb 21, 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 1,050,643 | -1.75(-1.79%) |
Feb 20, 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 1,151,205 | -0.72(-0.73%) |
Feb 16, 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 1,824,684 | -0.11(-0.11%) |
Feb 15, 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 6,097,137 | +20.33(+26.04%) |
Feb 14, 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 1,373,361 | +0.45(+0.58%) |
Feb 13, 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 1,292,917 | -2.68(-3.34%) |
Feb 12, 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 973,412 | +0.71(+0.89%) |
Feb 09, 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 836,776 | +0.46(+0.58%) |
Feb 08, 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 591,422 | +3.01(+3.95%) |
Feb 07, 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 626,179 | +1.69(+2.27%) |
Feb 06, 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 797,177 | -1.34(-1.77%) |
Feb 05, 2024 | 76.25 | 76.39 | 73.75 | 75.77 | 671,330 | -1.73(-2.23%) |
Feb 02, 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 590,356 | -1.25(-1.59%) |
Feb 01, 2024 | 76.11 | 78.94 | 76.11 | 78.75 | 847,075 | +3.19(+4.22%) |
Jan 31, 2024 | 76.12 | 78.35 | 75.45 | 75.56 | 956,489 | -0.21(-0.28%) |
Jan 30, 2024 | 78.43 | 78.82 | 75.06 | 75.77 | 1,201,246 | -2.93(-3.72%) |
Jan 29, 2024 | 73.78 | 78.95 | 73.75 | 78.70 | 1,252,050 | +5.02(+6.81%) |
Jan 26, 2024 | 73.30 | 74.25 | 72.89 | 73.68 | 813,769 | +0.38(+0.52%) |
Jan 25, 2024 | 72.00 | 73.41 | 71.39 | 73.30 | 1,002,341 | +2.33(+3.28%) |
Jan 24, 2024 | 72.00 | 72.32 | 70.68 | 70.97 | 685,625 | -0.19(-0.27%) |
Jan 23, 2024 | 69.56 | 71.29 | 69.00 | 71.16 | 932,841 | +2.48(+3.61%) |
Jan 22, 2024 | 68.47 | 70.05 | 68.11 | 68.68 | 696,864 | +1.21(+1.79%) |
Jan 19, 2024 | 68.43 | 68.50 | 66.70 | 67.47 | 711,444 | -0.85(-1.24%) |
Jan 18, 2024 | 66.77 | 68.57 | 66.06 | 68.32 | 1,187,475 | +2.23(+3.37%) |
Jan 17, 2024 | 64.80 | 66.15 | 64.16 | 66.09 | 950,451 | +0.86(+1.32%) |
Jan 16, 2024 | 66.00 | 66.23 | 65.21 | 65.23 | 1,065,610 | -0.67(-1.02%) |
Jan 12, 2024 | 67.74 | 67.80 | 65.90 | 65.90 | 718,968 | -1.53(-2.27%) |
Jan 11, 2024 | 68.19 | 68.27 | 67.00 | 67.43 | 1,077,299 | -1.11(-1.62%) |
Jan 10, 2024 | 69.96 | 70.18 | 67.85 | 68.54 | 759,783 | -1.38(-1.97%) |
Jan 09, 2024 | 70.29 | 70.89 | 69.75 | 69.92 | 671,254 | -1.36(-1.91%) |
Jan 08, 2024 | 69.89 | 71.44 | 69.73 | 71.28 | 632,890 | +1.26(+1.80%) |
Jan 05, 2024 | 69.62 | 71.50 | 69.56 | 70.02 | 704,751 | +0.05(+0.07%) |
Jan 04, 2024 | 68.89 | 70.72 | 68.25 | 69.97 | 942,497 | +1.51(+2.21%) |
Jan 03, 2024 | 72.63 | 72.63 | 67.59 | 68.46 | 1,612,865 | -4.85(-6.62%) |
Jan 02, 2024 | 73.15 | 73.66 | 71.75 | 73.31 | 736,130 | -0.81(-1.09%) |
Dec 29, 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 463,230 | -1.37(-1.81%) |
Dec 28, 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 345,429 | -0.45(-0.59%) |
Dec 27, 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 497,874 | -0.50(-0.65%) |
Dec 26, 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 497,501 | +2.16(+2.91%) |
Dec 22, 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 420,007 | +0.54(+0.73%) |
Dec 21, 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 886,416 | +1.13(+1.56%) |
Dec 20, 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 914,338 | -0.07(-0.10%) |
Dec 19, 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 1,063,509 | +1.00(+1.40%) |
Dec 18, 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 841,667 | -0.65(-0.90%) |
Dec 15, 2023 | 73.11 | 73.16 | 71.66 | 72.33 | 1,284,420 | -1.00(-1.36%) |
Dec 14, 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 1,223,997 | +4.15(+6.00%) |
Dec 13, 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 924,708 | +1.76(+2.61%) |
Dec 12, 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 1,224,417 | +0.59(+0.88%) |
Dec 11, 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 2,607,564 | +5.85(+9.59%) |
Dec 08, 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 621,520 | -0.74(-1.20%) |
Dec 07, 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 556,101 | -1.05(-1.67%) |
Dec 06, 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 856,543 | +1.24(+2.02%) |
Dec 05, 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 577,280 | -0.53(-0.85%) |
Dec 04, 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 539,684 | +0.40(+0.65%) |
Dec 01, 2023 | 60.26 | 61.88 | 59.94 | 61.66 | 576,684 | +1.10(+1.82%) |
Nov 30, 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 510,231 | +0.19(+0.31%) |
Nov 29, 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 544,734 | -1.62(-2.61%) |
Nov 28, 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 737,106 | -0.43(-0.69%) |
Nov 27, 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 603,309 | -0.10(-0.16%) |
Nov 24, 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 223,470 | +0.21(+0.34%) |
Nov 22, 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 530,360 | +1.12(+1.83%) |
Nov 21, 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 436,546 | -0.71(-1.15%) |
Nov 20, 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 630,584 | +1.00(+1.64%) |
Nov 17, 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 452,519 | +0.41(+0.68%) |
Nov 16, 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 450,222 | +0.02(+0.03%) |
Nov 15, 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 855,449 | -0.28(-0.46%) |
Nov 14, 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 1,092,986 | +5.23(+9.42%) |
Nov 13, 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 542,838 | +0.49(+0.89%) |
Nov 10, 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 592,207 | +0.19(+0.35%) |
Nov 09, 2023 | 56.47 | 56.49 | 54.52 | 54.84 | 1,042,717 | -1.42(-2.52%) |
Nov 08, 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 571,175 | -1.56(-2.70%) |
Nov 07, 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 761,932 | +0.69(+1.21%) |
Nov 06, 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 845,407 | -2.38(-4.00%) |
Nov 03, 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 1,265,227 | +3.04(+5.38%) |
Nov 02, 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 2,041,709 | -0.80(-1.40%) |
Nov 01, 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 1,507,715 | +1.23(+2.19%) |
Oct 31, 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 724,843 | +0.27(+0.48%) |
Oct 30, 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 922,485 | +0.78(+1.42%) |
Oct 27, 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 658,049 | -0.11(-0.20%) |
Oct 26, 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 597,622 | -0.98(-1.75%) |
Oct 25, 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 847,658 | -0.84(-1.48%) |
Oct 24, 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 664,337 | +1.33(+2.39%) |
Oct 23, 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 940,788 | +0.68(+1.24%) |
Oct 20, 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 769,334 | -0.78(-1.40%) |
Oct 19, 2023 | 55.27 | 57.07 | 55.20 | 55.69 | 716,224 | +0.39(+0.71%) |
Oct 18, 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 546,970 | -0.81(-1.44%) |
Oct 17, 2023 | 53.54 | 56.66 | 53.48 | 56.11 | 784,606 | +2.28(+4.24%) |
Oct 16, 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 724,450 | +0.31(+0.58%) |
Oct 13, 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 794,521 | -1.06(-1.94%) |
Oct 12, 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 806,703 | -3.09(-5.36%) |
Oct 11, 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 737,590 | +0.77(+1.35%) |
Oct 10, 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 601,149 | +1.03(+1.84%) |
Oct 09, 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 630,070 | -0.36(-0.64%) |
Oct 06, 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 913,139 | -0.07(-0.12%) |
Oct 05, 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 749,237 | -1.66(-2.86%) |
Oct 04, 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 753,989 | +1.47(+2.60%) |
Oct 03, 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 1,025,346 | -2.28(-3.88%) |