Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 97.80 | 98.42 | 97.27 | 98.04 | 973,600 | +0.05(+0.05%) |
May 13, 2024 | 98.16 | 98.67 | 97.00 | 97.99 | 1,749,908 | +1.60(+1.66%) |
May 10, 2024 | 97.70 | 98.00 | 95.75 | 96.39 | 1,566,527 | -0.80(-0.82%) |
May 09, 2024 | 96.16 | 97.84 | 95.67 | 97.19 | 2,041,176 | +1.44(+1.50%) |
May 08, 2024 | 97.85 | 97.96 | 94.23 | 95.75 | 4,249,411 | -1.48(-1.52%) |
May 07, 2024 | 97.82 | 98.31 | 96.30 | 97.23 | 2,950,933 | -0.64(-0.65%) |
May 06, 2024 | 97.73 | 98.68 | 97.03 | 97.87 | 1,906,093 | +1.16(+1.20%) |
May 03, 2024 | 96.92 | 97.11 | 95.91 | 96.71 | 1,323,196 | +1.44(+1.51%) |
May 02, 2024 | 94.73 | 95.74 | 93.17 | 95.27 | 1,872,294 | +2.54(+2.74%) |
May 01, 2024 | 91.65 | 94.54 | 91.35 | 92.73 | 1,845,751 | +1.08(+1.18%) |
Apr 30, 2024 | 96.00 | 96.52 | 91.59 | 91.65 | 2,751,633 | -5.33(-5.50%) |
Apr 29, 2024 | 97.21 | 98.65 | 96.44 | 96.98 | 1,588,280 | +1.10(+1.15%) |
Apr 26, 2024 | 96.17 | 96.89 | 95.25 | 95.88 | 1,419,971 | -0.72(-0.75%) |
Apr 25, 2024 | 96.07 | 97.02 | 96.00 | 96.60 | 948,949 | -0.46(-0.47%) |
Apr 24, 2024 | 98.48 | 98.81 | 96.19 | 97.06 | 1,256,555 | -1.76(-1.78%) |
Apr 23, 2024 | 97.92 | 99.48 | 97.48 | 98.82 | 1,231,693 | +1.35(+1.39%) |
Apr 22, 2024 | 95.89 | 98.01 | 95.80 | 97.47 | 1,695,089 | +2.48(+2.61%) |
Apr 19, 2024 | 96.09 | 97.08 | 94.80 | 94.99 | 1,165,445 | -1.11(-1.16%) |
Apr 18, 2024 | 97.99 | 97.99 | 95.67 | 96.10 | 1,791,195 | -1.38(-1.42%) |
Apr 17, 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 1,904,072 | -1.87(-1.88%) |
Apr 16, 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 1,341,317 | -0.09(-0.09%) |
Apr 15, 2024 | 101.25 | 102.56 | 98.78 | 99.44 | 1,771,757 | -1.74(-1.72%) |
Apr 12, 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 1,705,766 | -3.68(-3.51%) |
Apr 11, 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 847,528 | +0.62(+0.59%) |
Apr 10, 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 1,449,837 | -2.25(-2.11%) |
Apr 09, 2024 | 105.98 | 107.17 | 105.62 | 106.49 | 930,320 | +0.50(+0.47%) |
Apr 08, 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 1,170,110 | -1.47(-1.37%) |
Apr 05, 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 1,441,760 | +1.34(+1.26%) |
Apr 04, 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 2,411,781 | -0.30(-0.28%) |
Apr 03, 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 1,321,199 | +1.16(+1.10%) |
Apr 02, 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 1,715,979 | -1.30(-1.22%) |
Apr 01, 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 2,954,084 | +4.33(+4.24%) |
Mar 28, 2024 | 102.46 | 102.44 | 102.44 | 102.23 | 1,018,310 | +0.44(+0.43%) |
Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1,093,649 | +1.21(+1.20%) |
Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959,151 | +1.17(+1.18%) |
Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1,238,114 | -0.48(-0.48%) |
Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899,638 | -0.07(-0.07%) |
Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1,157,222 | -0.12(-0.12%) |
Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1,138,444 | +0.33(+0.33%) |
Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1,444,171 | +0.91(+0.92%) |
Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 1,528,853 | -0.25(-0.25%) |
Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4,405,820 | -1.91(-1.89%) |
Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1,882,729 | -1.33(-1.30%) |
Mar 13, 2024 | 102.39 | 103.77 | 102.39 | 102.33 | 1,138,436 | -0.71(-0.69%) |
Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1,436,794 | -0.19(-0.18%) |
Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 1,944,399 | +2.80(+2.79%) |
Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 1,158,395 | -0.68(-0.67%) |
Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1,773,003 | +1.97(+1.99%) |
Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1,125,435 | -0.63(-0.63%) |
Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1,379,513 | +0.04(+0.04%) |
Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1,874,349 | -1.48(-1.46%) |
Mar 01, 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 3,761,168 | -3.99(-3.79%) |
Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2,240,270 | +2.34(+2.27%) |
Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 1,327,509 | +0.17(+0.17%) |
Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 1,535,881 | -0.55(-0.53%) |
Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 1,176,742 | -0.92(-0.88%) |
Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 1,515,698 | +1.74(+1.70%) |
Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 1,020,324 | +0.04(+0.04%) |
Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 1,216,635 | -0.85(-0.82%) |
Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 2,485,909 | -1.90(-1.81%) |
Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 1,255,193 | -0.35(-0.33%) |
Feb 15, 2024 | 105.03 | 105.59 | 104.48 | 105.48 | 1,380,519 | +0.52(+0.49%) |
Feb 14, 2024 | 104.95 | 105.61 | 103.94 | 104.96 | 1,539,042 | +1.01(+0.97%) |
Feb 13, 2024 | 103.42 | 104.71 | 102.44 | 103.95 | 1,727,860 | -1.52(-1.44%) |
Feb 12, 2024 | 105.35 | 105.89 | 104.27 | 105.47 | 1,869,719 | +0.12(+0.11%) |
Feb 09, 2024 | 106.25 | 106.64 | 104.01 | 105.35 | 2,497,950 | -0.51(-0.48%) |
Feb 08, 2024 | 104.01 | 108.50 | 103.67 | 105.86 | 6,566,399 | +6.27(+6.29%) |
Feb 07, 2024 | 100.36 | 100.83 | 98.93 | 99.59 | 3,618,449 | -0.23(-0.23%) |
Feb 06, 2024 | 98.37 | 100.12 | 97.78 | 99.82 | 2,489,922 | +2.56(+2.64%) |
Feb 05, 2024 | 96.46 | 97.97 | 95.54 | 97.26 | 1,550,575 | +0.52(+0.54%) |
Feb 02, 2024 | 96.36 | 97.30 | 95.58 | 96.74 | 1,228,234 | -0.32(-0.33%) |
Feb 01, 2024 | 96.02 | 98.27 | 95.81 | 97.06 | 1,940,696 | +2.85(+3.03%) |
Jan 31, 2024 | 94.33 | 95.89 | 93.14 | 94.21 | 1,585,989 | -0.56(-0.59%) |
Jan 30, 2024 | 95.83 | 95.94 | 94.28 | 94.77 | 1,389,737 | -2.07(-2.13%) |
Jan 29, 2024 | 96.43 | 97.10 | 95.13 | 96.83 | 1,264,791 | +0.33(+0.34%) |
Jan 26, 2024 | 95.90 | 96.68 | 95.05 | 96.50 | 1,468,874 | +0.32(+0.33%) |
Jan 25, 2024 | 95.91 | 96.74 | 94.55 | 96.18 | 2,574,254 | +2.12(+2.25%) |
Jan 24, 2024 | 94.35 | 95.75 | 93.90 | 94.07 | 2,322,255 | +1.18(+1.27%) |
Jan 23, 2024 | 92.79 | 93.81 | 92.08 | 92.89 | 1,348,206 | +1.04(+1.13%) |
Jan 22, 2024 | 93.78 | 93.78 | 91.78 | 91.85 | 2,253,547 | -2.15(-2.29%) |
Jan 19, 2024 | 94.05 | 94.05 | 91.64 | 94.01 | 2,055,570 | +0.13(+0.14%) |
Jan 18, 2024 | 91.48 | 93.91 | 91.42 | 93.88 | 2,198,405 | +2.93(+3.23%) |
Jan 17, 2024 | 92.23 | 92.52 | 90.21 | 90.94 | 2,593,108 | -3.39(-3.60%) |
Jan 16, 2024 | 93.20 | 94.66 | 92.88 | 94.34 | 1,455,791 | +0.45(+0.48%) |
Jan 12, 2024 | 93.65 | 96.13 | 93.65 | 93.89 | 1,919,756 | +0.21(+0.22%) |
Jan 11, 2024 | 93.43 | 94.00 | 91.43 | 93.68 | 1,875,014 | +0.27(+0.29%) |
Jan 10, 2024 | 94.70 | 94.78 | 93.09 | 93.41 | 1,686,823 | -1.63(-1.71%) |
Jan 09, 2024 | 95.50 | 96.28 | 94.63 | 95.03 | 1,807,557 | -1.79(-1.84%) |
Jan 08, 2024 | 95.18 | 97.41 | 94.32 | 96.82 | 1,444,781 | +1.40(+1.46%) |
Jan 05, 2024 | 93.78 | 96.30 | 93.44 | 95.42 | 2,541,040 | +1.44(+1.53%) |
Jan 04, 2024 | 93.46 | 94.58 | 92.92 | 93.99 | 1,698,069 | +0.18(+0.19%) |
Jan 03, 2024 | 93.47 | 95.29 | 92.12 | 93.81 | 2,374,331 | -0.57(-0.60%) |
Jan 02, 2024 | 90.62 | 95.45 | 90.47 | 94.38 | 3,013,451 | +3.48(+3.83%) |
Dec 29, 2023 | 91.40 | 91.86 | 90.69 | 90.89 | 1,147,555 | -0.65(-0.71%) |
Dec 28, 2023 | 90.68 | 92.39 | 90.57 | 91.54 | 1,235,322 | +1.13(+1.25%) |
Dec 27, 2023 | 90.78 | 90.99 | 89.86 | 90.42 | 1,144,072 | -0.37(-0.41%) |
Dec 26, 2023 | 90.36 | 91.14 | 90.02 | 90.78 | 1,152,706 | +0.58(+0.64%) |
Dec 22, 2023 | 89.79 | 90.91 | 89.69 | 90.21 | 1,173,235 | -0.30(-0.33%) |
Dec 21, 2023 | 89.55 | 90.55 | 88.81 | 90.51 | 1,893,774 | +2.16(+2.45%) |
Dec 20, 2023 | 91.66 | 91.66 | 88.29 | 88.34 | 2,041,683 | -3.16(-3.46%) |
Dec 19, 2023 | 89.37 | 91.56 | 89.25 | 91.50 | 2,267,996 | +2.43(+2.73%) |
Dec 18, 2023 | 88.96 | 89.41 | 87.99 | 89.07 | 1,490,180 | +0.52(+0.59%) |
Dec 15, 2023 | 90.18 | 90.58 | 87.24 | 88.55 | 3,487,992 | -1.04(-1.16%) |
Dec 14, 2023 | 88.79 | 90.62 | 88.59 | 89.59 | 2,975,395 | +1.78(+2.02%) |
Dec 13, 2023 | 85.80 | 87.89 | 84.86 | 87.81 | 1,913,907 | +1.79(+2.08%) |
Dec 12, 2023 | 86.01 | 86.30 | 85.33 | 86.03 | 1,315,695 | +0.23(+0.27%) |
Dec 11, 2023 | 84.13 | 86.06 | 84.13 | 85.80 | 1,977,500 | +1.81(+2.15%) |
Dec 08, 2023 | 82.16 | 84.02 | 82.13 | 83.99 | 2,352,345 | +1.66(+2.01%) |
Dec 07, 2023 | 82.21 | 83.28 | 82.15 | 82.33 | 1,808,821 | +0.13(+0.16%) |
Dec 06, 2023 | 82.67 | 83.76 | 81.84 | 82.21 | 2,344,067 | +0.19(+0.23%) |
Dec 05, 2023 | 83.17 | 83.67 | 81.77 | 82.02 | 2,370,711 | -1.68(-2.00%) |
Dec 04, 2023 | 84.11 | 85.19 | 83.41 | 83.69 | 2,000,342 | -1.26(-1.48%) |
Dec 01, 2023 | 83.95 | 85.15 | 83.95 | 84.95 | 2,053,077 | +0.73(+0.86%) |
Nov 30, 2023 | 84.01 | 84.39 | 83.30 | 84.22 | 2,329,885 | +0.75(+0.90%) |
Nov 29, 2023 | 84.85 | 86.18 | 83.28 | 83.47 | 3,903,922 | -1.27(-1.50%) |
Nov 28, 2023 | 86.77 | 87.18 | 84.46 | 84.74 | 3,618,797 | -2.11(-2.44%) |
Nov 27, 2023 | 87.51 | 87.64 | 86.42 | 86.85 | 1,893,474 | -1.25(-1.42%) |
Nov 24, 2023 | 87.07 | 88.12 | 86.68 | 88.10 | 1,010,448 | +0.78(+0.89%) |
Nov 22, 2023 | 86.85 | 88.03 | 86.14 | 87.32 | 1,404,983 | +0.67(+0.77%) |
Nov 21, 2023 | 86.44 | 86.93 | 85.83 | 86.65 | 1,557,050 | -0.31(-0.36%) |
Nov 20, 2023 | 86.68 | 87.43 | 85.81 | 86.96 | 2,122,838 | +0.30(+0.35%) |
Nov 17, 2023 | 86.45 | 87.21 | 85.56 | 86.66 | 1,683,058 | +1.06(+1.24%) |
Nov 16, 2023 | 86.35 | 86.68 | 84.67 | 85.61 | 3,643,896 | -1.39(-1.60%) |
Nov 15, 2023 | 87.84 | 89.05 | 86.77 | 87.00 | 2,556,795 | +0.34(+0.39%) |
Nov 14, 2023 | 85.35 | 87.92 | 85.35 | 86.66 | 4,078,476 | +2.57(+3.05%) |
Nov 13, 2023 | 84.79 | 85.92 | 83.52 | 84.10 | 3,796,080 | -0.94(-1.11%) |
Nov 10, 2023 | 84.55 | 85.85 | 81.22 | 85.04 | 15,140,663 | -5.13(-5.69%) |
Nov 09, 2023 | 93.19 | 93.52 | 90.16 | 90.17 | 5,784,761 | -2.24(-2.42%) |
Nov 08, 2023 | 92.61 | 93.52 | 91.80 | 92.41 | 2,629,681 | -0.28(-0.30%) |
Nov 07, 2023 | 93.97 | 93.97 | 92.15 | 92.69 | 2,004,081 | -1.95(-2.06%) |
Nov 06, 2023 | 92.55 | 95.41 | 92.55 | 94.64 | 2,483,361 | +2.37(+2.57%) |
Nov 03, 2023 | 90.99 | 92.88 | 89.95 | 92.27 | 1,876,172 | +2.99(+3.35%) |
Nov 02, 2023 | 87.71 | 90.61 | 87.64 | 89.28 | 1,849,554 | +2.80(+3.23%) |
Nov 01, 2023 | 86.81 | 87.59 | 85.38 | 86.48 | 1,782,367 | -0.84(-0.96%) |
Oct 31, 2023 | 87.36 | 87.69 | 86.36 | 87.32 | 1,478,746 | -0.30(-0.34%) |
Oct 30, 2023 | 87.95 | 88.22 | 86.30 | 87.62 | 1,350,289 | +0.80(+0.92%) |
Oct 27, 2023 | 87.93 | 88.77 | 86.60 | 86.82 | 1,595,900 | -0.26(-0.30%) |
Oct 26, 2023 | 88.53 | 89.31 | 86.57 | 87.08 | 2,194,963 | -1.39(-1.57%) |
Oct 25, 2023 | 89.78 | 91.02 | 88.32 | 88.47 | 1,526,662 | -2.47(-2.71%) |
Oct 24, 2023 | 89.93 | 91.97 | 89.84 | 90.94 | 1,342,144 | +1.57(+1.76%) |
Oct 23, 2023 | 87.12 | 90.77 | 86.79 | 89.37 | 2,383,845 | +2.23(+2.56%) |
Oct 20, 2023 | 87.73 | 88.10 | 86.66 | 87.14 | 1,112,309 | -0.62(-0.70%) |
Oct 19, 2023 | 88.38 | 89.78 | 87.10 | 87.76 | 2,190,474 | +1.49(+1.73%) |
Oct 18, 2023 | 89.13 | 89.40 | 86.07 | 86.26 | 2,039,942 | -3.56(-3.96%) |
Oct 17, 2023 | 89.45 | 90.58 | 89.10 | 89.82 | 1,362,193 | -0.02(-0.02%) |
Oct 16, 2023 | 90.47 | 90.97 | 89.38 | 89.84 | 1,487,712 | +0.04(+0.04%) |
Oct 13, 2023 | 92.66 | 92.73 | 89.62 | 89.80 | 1,508,881 | -3.25(-3.50%) |
Oct 12, 2023 | 93.99 | 94.54 | 92.47 | 93.06 | 1,111,274 | -1.17(-1.25%) |
Oct 11, 2023 | 93.68 | 95.26 | 93.63 | 94.23 | 2,037,260 | +0.74(+0.79%) |
Oct 10, 2023 | 93.01 | 94.47 | 92.64 | 93.50 | 1,683,639 | +0.92(+0.99%) |
Oct 09, 2023 | 93.01 | 93.14 | 89.13 | 92.58 | 1,631,036 | +0.66(+0.71%) |
Oct 06, 2023 | 88.87 | 93.41 | 88.28 | 91.92 | 2,483,856 | +2.90(+3.26%) |
Oct 05, 2023 | 86.95 | 89.50 | 86.95 | 89.02 | 1,521,064 | +1.27(+1.45%) |
Oct 04, 2023 | 90.09 | 90.30 | 86.14 | 87.75 | 2,301,235 | -2.01(-2.24%) |
Oct 03, 2023 | 91.17 | 92.02 | 89.36 | 89.76 | 1,321,986 | -2.39(-2.59%) |