Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 107.12 | 107.58 | 106.81 | 107.31 | 680,690 | +0.26(+0.24%) |
May 09, 2024 | 106.98 | 107.54 | 106.37 | 107.05 | 882,464 | +0.27(+0.25%) |
May 08, 2024 | 107.63 | 107.72 | 106.33 | 106.78 | 1,041,545 | -0.15(-0.14%) |
May 07, 2024 | 106.11 | 107.17 | 105.73 | 106.93 | 972,578 | +1.52(+1.44%) |
May 06, 2024 | 106.17 | 106.61 | 105.11 | 105.41 | 1,224,773 | -0.70(-0.66%) |
May 03, 2024 | 105.22 | 106.32 | 103.92 | 106.11 | 1,283,889 | +0.23(+0.22%) |
May 02, 2024 | 106.09 | 106.58 | 103.41 | 105.88 | 2,024,664 | -0.38(-0.36%) |
May 01, 2024 | 107.54 | 108.68 | 106.06 | 106.26 | 1,977,896 | -1.63(-1.51%) |
Apr 30, 2024 | 107.04 | 107.92 | 106.45 | 107.89 | 1,620,046 | +0.98(+0.92%) |
Apr 29, 2024 | 106.41 | 107.04 | 105.94 | 106.91 | 1,544,556 | +0.59(+0.55%) |
Apr 26, 2024 | 107.02 | 107.85 | 106.31 | 106.32 | 1,037,566 | -0.93(-0.87%) |
Apr 25, 2024 | 107.78 | 108.10 | 106.70 | 107.25 | 898,535 | -0.10(-0.09%) |
Apr 24, 2024 | 106.01 | 107.56 | 105.27 | 107.35 | 912,837 | +0.64(+0.60%) |
Apr 23, 2024 | 107.03 | 107.42 | 105.80 | 106.71 | 1,053,840 | +0.76(+0.72%) |
Apr 22, 2024 | 104.97 | 106.62 | 104.50 | 105.95 | 1,243,804 | +1.60(+1.53%) |
Apr 19, 2024 | 103.10 | 104.61 | 102.10 | 104.35 | 1,103,865 | +1.15(+1.11%) |
Apr 18, 2024 | 103.75 | 103.91 | 102.48 | 103.20 | 809,892 | -0.29(-0.28%) |
Apr 17, 2024 | 103.70 | 104.00 | 102.82 | 103.49 | 1,414,840 | +0.24(+0.23%) |
Apr 16, 2024 | 102.04 | 103.77 | 102.04 | 103.25 | 1,520,467 | +1.67(+1.64%) |
Apr 15, 2024 | 101.79 | 102.36 | 101.29 | 101.58 | 1,218,480 | +0.50(+0.49%) |
Apr 12, 2024 | 101.24 | 102.16 | 100.70 | 101.08 | 1,164,556 | -0.50(-0.49%) |
Apr 11, 2024 | 103.13 | 103.13 | 101.51 | 101.58 | 1,242,135 | -1.00(-0.97%) |
Apr 10, 2024 | 101.55 | 102.89 | 101.52 | 102.58 | 1,169,996 | +0.69(+0.68%) |
Apr 09, 2024 | 101.79 | 102.02 | 100.66 | 101.89 | 819,222 | +0.40(+0.39%) |
Apr 08, 2024 | 101.67 | 102.14 | 101.39 | 101.49 | 1,092,640 | -0.51(-0.50%) |
Apr 05, 2024 | 101.92 | 102.46 | 101.43 | 102.00 | 1,074,994 | -0.10(-0.10%) |
Apr 04, 2024 | 103.60 | 104.02 | 102.05 | 102.10 | 1,469,337 | -1.06(-1.03%) |
Apr 03, 2024 | 104.49 | 104.87 | 102.93 | 103.16 | 1,786,920 | -1.48(-1.41%) |
Apr 02, 2024 | 105.00 | 105.46 | 104.08 | 104.64 | 1,477,098 | -0.38(-0.36%) |
Apr 01, 2024 | 103.92 | 105.15 | 103.53 | 105.02 | 1,505,313 | +0.71(+0.68%) |
Mar 28, 2024 | 104.65 | 104.46 | 104.46 | 104.31 | 1,731,308 | +0.10(+0.10%) |
Mar 27, 2024 | 103.51 | 104.47 | 103.29 | 104.21 | 981,289 | +1.37(+1.33%) |
Mar 26, 2024 | 103.49 | 103.75 | 102.80 | 102.84 | 1,251,940 | -0.15(-0.15%) |
Mar 25, 2024 | 104.70 | 104.80 | 102.90 | 102.99 | 1,011,254 | -1.61(-1.54%) |
Mar 22, 2024 | 104.13 | 104.82 | 103.61 | 104.60 | 762,788 | +0.72(+0.69%) |
Mar 21, 2024 | 102.79 | 104.19 | 102.28 | 103.88 | 1,047,168 | +0.87(+0.84%) |
Mar 20, 2024 | 104.85 | 104.88 | 102.88 | 103.01 | 1,190,571 | -1.85(-1.76%) |
Mar 19, 2024 | 104.87 | 105.08 | 104.12 | 104.86 | 1,255,603 | +0.60(+0.58%) |
Mar 18, 2024 | 104.10 | 105.27 | 104.10 | 104.26 | 907,212 | -0.08(-0.08%) |
Mar 15, 2024 | 102.92 | 104.34 | 102.87 | 104.34 | 1,892,146 | -0.04(-0.04%) |
Mar 14, 2024 | 104.99 | 105.38 | 103.91 | 104.38 | 1,037,022 | -1.04(-0.99%) |
Mar 13, 2024 | 105.00 | 105.67 | 104.06 | 105.42 | 1,122,464 | +0.92(+0.88%) |
Mar 12, 2024 | 103.61 | 105.02 | 103.38 | 104.50 | 897,631 | +0.65(+0.63%) |
Mar 11, 2024 | 104.77 | 105.30 | 103.44 | 103.85 | 1,318,463 | -0.27(-0.26%) |
Mar 08, 2024 | 103.74 | 104.76 | 103.11 | 104.12 | 954,063 | +0.00(+0.00%) |
Mar 07, 2024 | 102.62 | 104.24 | 102.14 | 104.12 | 1,367,639 | +1.68(+1.64%) |
Mar 06, 2024 | 101.62 | 103.04 | 101.62 | 102.44 | 1,050,900 | +0.53(+0.52%) |
Mar 05, 2024 | 101.08 | 102.34 | 100.59 | 101.91 | 1,575,806 | +0.97(+0.96%) |
Mar 04, 2024 | 99.70 | 101.22 | 99.46 | 100.94 | 1,056,851 | +0.66(+0.66%) |
Mar 01, 2024 | 100.22 | 100.34 | 99.12 | 100.28 | 956,159 | +0.16(+0.16%) |
Feb 29, 2024 | 100.10 | 100.65 | 99.54 | 100.12 | 1,597,655 | +0.00(+0.00%) |
Feb 28, 2024 | 99.90 | 100.48 | 99.59 | 100.12 | 767,805 | +0.23(+0.23%) |
Feb 27, 2024 | 100.05 | 100.71 | 99.15 | 99.89 | 891,665 | -0.53(-0.53%) |
Feb 26, 2024 | 100.38 | 100.89 | 100.17 | 100.42 | 838,665 | +0.02(+0.02%) |
Feb 23, 2024 | 100.39 | 100.73 | 99.35 | 100.40 | 1,164,155 | +0.76(+0.76%) |
Feb 22, 2024 | 98.02 | 99.73 | 97.03 | 99.64 | 1,032,445 | +1.03(+1.04%) |
Feb 21, 2024 | 98.18 | 99.19 | 98.10 | 98.61 | 707,383 | +0.56(+0.57%) |
Feb 20, 2024 | 98.34 | 99.27 | 97.85 | 98.05 | 1,019,736 | +0.27(+0.28%) |
Feb 16, 2024 | 97.89 | 98.49 | 96.85 | 97.78 | 1,321,400 | +0.39(+0.40%) |
Feb 15, 2024 | 97.45 | 98.07 | 96.96 | 97.39 | 883,694 | +0.39(+0.40%) |
Feb 14, 2024 | 97.65 | 97.87 | 96.09 | 97.00 | 1,372,565 | -0.60(-0.61%) |
Feb 13, 2024 | 98.54 | 99.15 | 97.05 | 97.60 | 1,311,968 | -0.70(-0.71%) |
Feb 12, 2024 | 98.30 | 98.51 | 97.32 | 98.29 | 1,374,047 | -0.25(-0.25%) |
Feb 09, 2024 | 99.55 | 99.79 | 97.87 | 98.54 | 1,381,157 | -1.11(-1.11%) |
Feb 08, 2024 | 100.18 | 100.71 | 99.46 | 99.65 | 1,389,076 | -0.81(-0.80%) |
Feb 07, 2024 | 100.45 | 101.45 | 99.68 | 100.46 | 1,987,604 | +0.59(+0.59%) |
Feb 06, 2024 | 100.11 | 101.01 | 99.66 | 99.87 | 1,937,329 | -0.02(-0.02%) |
Feb 05, 2024 | 99.71 | 100.63 | 98.97 | 99.89 | 2,779,322 | +0.81(+0.82%) |
Feb 02, 2024 | 101.47 | 102.91 | 98.16 | 99.08 | 2,350,594 | -2.40(-2.37%) |
Feb 01, 2024 | 99.61 | 101.50 | 98.99 | 101.48 | 2,116,453 | +1.92(+1.93%) |
Jan 31, 2024 | 100.50 | 100.71 | 99.08 | 99.56 | 1,856,063 | -0.65(-0.65%) |
Jan 30, 2024 | 99.71 | 100.48 | 99.04 | 100.21 | 1,508,734 | +0.90(+0.90%) |
Jan 29, 2024 | 99.07 | 99.55 | 98.82 | 99.31 | 1,819,623 | +0.48(+0.48%) |
Jan 26, 2024 | 97.92 | 98.85 | 97.70 | 98.83 | 1,204,458 | +1.05(+1.07%) |
Jan 25, 2024 | 97.14 | 97.82 | 96.79 | 97.79 | 1,137,642 | +0.97(+1.00%) |
Jan 24, 2024 | 98.37 | 98.76 | 96.79 | 96.82 | 1,197,689 | -2.40(-2.42%) |
Jan 23, 2024 | 97.72 | 99.63 | 97.72 | 99.22 | 1,303,783 | +1.88(+1.94%) |
Jan 22, 2024 | 96.42 | 97.78 | 96.27 | 97.34 | 1,264,349 | +0.69(+0.71%) |
Jan 19, 2024 | 97.76 | 97.76 | 96.44 | 96.65 | 1,434,914 | -0.90(-0.92%) |
Jan 18, 2024 | 97.78 | 98.42 | 97.23 | 97.55 | 1,265,754 | -0.87(-0.88%) |
Jan 17, 2024 | 97.99 | 99.14 | 97.76 | 98.41 | 1,373,392 | +0.54(+0.55%) |
Jan 16, 2024 | 97.39 | 97.94 | 96.86 | 97.88 | 1,412,920 | +0.51(+0.52%) |
Jan 12, 2024 | 97.59 | 97.74 | 96.68 | 97.37 | 987,701 | +0.11(+0.11%) |
Jan 11, 2024 | 96.27 | 97.44 | 95.80 | 97.26 | 1,327,933 | +1.06(+1.10%) |
Jan 10, 2024 | 95.64 | 96.41 | 95.54 | 96.20 | 1,168,859 | +0.50(+0.52%) |
Jan 09, 2024 | 94.06 | 95.73 | 93.64 | 95.70 | 1,376,887 | +1.61(+1.71%) |
Jan 08, 2024 | 93.91 | 94.13 | 93.18 | 94.10 | 1,248,195 | +0.50(+0.53%) |
Jan 05, 2024 | 94.28 | 94.28 | 93.05 | 93.60 | 1,059,509 | -0.65(-0.69%) |
Jan 04, 2024 | 93.77 | 94.58 | 93.43 | 94.25 | 1,165,949 | +0.57(+0.61%) |
Jan 03, 2024 | 94.77 | 94.77 | 93.32 | 93.68 | 1,233,778 | -0.62(-0.66%) |
Jan 02, 2024 | 94.10 | 95.44 | 94.00 | 94.30 | 1,460,564 | +0.01(+0.01%) |
Dec 29, 2023 | 93.73 | 94.37 | 93.70 | 94.29 | 1,201,042 | +0.57(+0.61%) |
Dec 28, 2023 | 92.81 | 93.90 | 92.53 | 93.72 | 1,049,676 | +1.01(+1.09%) |
Dec 27, 2023 | 91.86 | 92.73 | 91.56 | 92.71 | 831,305 | +0.70(+0.76%) |
Dec 26, 2023 | 91.73 | 92.31 | 91.31 | 92.01 | 780,861 | +0.38(+0.41%) |
Dec 22, 2023 | 91.75 | 92.30 | 91.20 | 91.63 | 816,099 | +0.11(+0.12%) |
Dec 21, 2023 | 91.60 | 91.96 | 90.43 | 91.52 | 1,170,489 | +0.37(+0.40%) |
Dec 20, 2023 | 92.16 | 92.86 | 91.13 | 91.16 | 1,156,525 | -1.30(-1.40%) |
Dec 19, 2023 | 92.57 | 93.10 | 92.07 | 92.45 | 1,260,750 | -0.21(-0.23%) |
Dec 18, 2023 | 92.03 | 92.78 | 91.17 | 92.66 | 953,764 | +1.43(+1.56%) |
Dec 15, 2023 | 90.43 | 91.47 | 90.00 | 91.23 | 2,913,058 | +0.14(+0.15%) |
Dec 14, 2023 | 94.34 | 94.50 | 91.04 | 91.10 | 2,185,203 | -3.60(-3.80%) |
Dec 13, 2023 | 93.03 | 94.84 | 91.24 | 94.69 | 1,625,075 | +0.51(+0.54%) |
Dec 12, 2023 | 93.37 | 94.19 | 93.00 | 94.19 | 1,052,109 | +1.10(+1.18%) |
Dec 11, 2023 | 93.01 | 93.28 | 92.36 | 93.09 | 974,783 | +0.42(+0.45%) |
Dec 08, 2023 | 93.64 | 93.64 | 92.29 | 92.67 | 965,905 | -1.21(-1.29%) |
Dec 07, 2023 | 93.34 | 94.06 | 92.71 | 93.88 | 917,778 | +0.62(+0.66%) |
Dec 06, 2023 | 92.86 | 93.86 | 92.65 | 93.26 | 1,635,001 | +0.04(+0.04%) |
Dec 05, 2023 | 94.58 | 94.64 | 92.89 | 93.22 | 1,341,504 | -1.61(-1.69%) |
Dec 04, 2023 | 94.41 | 95.66 | 94.15 | 94.82 | 1,312,445 | -0.27(-0.28%) |