Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 103.80 | 104.18 | 103.36 | 103.71 | 7,074 | -0.05(-0.05%) |
May 16, 2024 | 104.77 | 105.14 | 103.76 | 103.76 | 10,696 | -1.39(-1.32%) |
May 15, 2024 | 104.18 | 105.19 | 103.97 | 105.15 | 17,598 | +2.11(+2.05%) |
May 14, 2024 | 102.42 | 103.39 | 102.42 | 103.04 | 6,865 | +0.77(+0.75%) |
May 13, 2024 | 103.08 | 103.08 | 102.24 | 102.28 | 18,603 | -0.22(-0.21%) |
May 10, 2024 | 103.63 | 103.63 | 102.28 | 102.49 | 5,697 | -0.68(-0.66%) |
May 09, 2024 | 102.09 | 103.17 | 101.73 | 103.17 | 16,521 | +0.14(+0.14%) |
May 08, 2024 | 102.19 | 103.06 | 102.19 | 103.03 | 10,755 | -0.43(-0.42%) |
May 07, 2024 | 103.79 | 103.97 | 103.38 | 103.46 | 8,394 | -0.16(-0.15%) |
May 06, 2024 | 102.47 | 103.67 | 102.47 | 103.62 | 20,815 | +2.00(+1.97%) |
May 03, 2024 | 102.12 | 102.51 | 101.35 | 101.62 | 7,792 | +1.37(+1.37%) |
May 02, 2024 | 99.68 | 100.50 | 98.77 | 100.25 | 13,964 | +1.55(+1.57%) |
May 01, 2024 | 98.48 | 100.68 | 98.11 | 98.70 | 22,514 | -0.33(-0.33%) |
Apr 30, 2024 | 100.51 | 100.91 | 99.03 | 99.03 | 10,517 | -2.32(-2.29%) |
Apr 29, 2024 | 101.43 | 101.65 | 100.99 | 101.35 | 12,219 | +0.36(+0.36%) |
Apr 26, 2024 | 99.72 | 101.34 | 99.72 | 100.99 | 11,614 | +1.35(+1.35%) |
Apr 25, 2024 | 98.07 | 99.79 | 97.80 | 99.64 | 15,443 | +0.40(+0.40%) |
Apr 24, 2024 | 100.10 | 100.10 | 98.57 | 99.24 | 9,277 | -0.14(-0.14%) |
Apr 23, 2024 | 99.01 | 99.54 | 98.73 | 99.38 | 12,067 | +2.79(+2.89%) |
Apr 22, 2024 | 96.29 | 97.13 | 95.47 | 96.60 | 11,864 | +0.90(+0.94%) |
Apr 19, 2024 | 96.84 | 97.37 | 95.16 | 95.70 | 25,625 | -1.39(-1.43%) |
Apr 18, 2024 | 97.80 | 98.73 | 96.93 | 97.09 | 22,052 | -0.38(-0.39%) |
Apr 17, 2024 | 98.98 | 98.98 | 97.47 | 97.47 | 23,139 | -0.78(-0.79%) |
Apr 16, 2024 | 97.84 | 98.71 | 97.37 | 98.25 | 19,051 | +0.31(+0.32%) |
Apr 15, 2024 | 101.41 | 101.64 | 97.78 | 97.94 | 20,381 | -2.72(-2.70%) |
Apr 12, 2024 | 102.22 | 102.22 | 100.33 | 100.66 | 16,422 | -2.35(-2.28%) |
Apr 11, 2024 | 102.07 | 103.16 | 101.48 | 103.01 | 13,360 | +1.11(+1.09%) |
Apr 10, 2024 | 101.21 | 102.41 | 101.21 | 101.90 | 26,428 | -1.44(-1.40%) |
Apr 09, 2024 | 103.61 | 103.69 | 102.39 | 103.34 | 35,479 | -0.32(-0.30%) |
Apr 08, 2024 | 103.42 | 103.66 | 103.01 | 103.66 | 8,986 | +0.44(+0.43%) |
Apr 05, 2024 | 101.52 | 103.87 | 101.52 | 103.22 | 40,835 | +1.43(+1.41%) |
Apr 04, 2024 | 104.61 | 104.96 | 101.79 | 101.79 | 4,916 | -1.87(-1.80%) |
Apr 03, 2024 | 102.80 | 104.19 | 102.80 | 103.66 | 22,614 | +0.23(+0.22%) |
Apr 02, 2024 | 102.85 | 103.43 | 102.35 | 103.43 | 13,113 | -1.29(-1.23%) |
Apr 01, 2024 | 106.01 | 106.01 | 104.49 | 104.72 | 23,649 | -1.08(-1.02%) |
Mar 28, 2024 | 106.14 | 106.51 | 105.72 | 105.80 | 11,265 | -0.36(-0.34%) |
Mar 27, 2024 | 107.40 | 107.40 | 105.43 | 106.16 | 8,826 | -0.23(-0.21%) |
Mar 26, 2024 | 107.15 | 107.33 | 106.39 | 106.39 | 23,075 | -0.16(-0.15%) |
Mar 25, 2024 | 105.45 | 106.81 | 105.45 | 106.55 | 13,700 | +0.77(+0.73%) |
Mar 22, 2024 | 106.11 | 106.53 | 105.42 | 105.78 | 18,063 | -0.83(-0.78%) |
Mar 21, 2024 | 105.92 | 107.42 | 105.92 | 106.61 | 19,638 | +1.70(+1.62%) |
Mar 20, 2024 | 102.97 | 105.29 | 102.97 | 104.91 | 28,616 | +1.55(+1.50%) |
Mar 19, 2024 | 101.93 | 103.36 | 101.54 | 103.36 | 18,663 | +0.79(+0.77%) |
Mar 18, 2024 | 102.46 | 102.99 | 101.74 | 102.57 | 9,172 | +0.65(+0.64%) |
Mar 15, 2024 | 102.46 | 102.68 | 101.71 | 101.92 | 11,306 | -0.99(-0.96%) |
Mar 14, 2024 | 104.23 | 104.23 | 102.43 | 102.91 | 18,671 | -1.34(-1.28%) |
Mar 13, 2024 | 104.22 | 105.08 | 104.22 | 104.25 | 34,360 | -0.25(-0.24%) |
Mar 12, 2024 | 103.33 | 104.50 | 103.10 | 104.50 | 10,836 | +1.27(+1.23%) |
Mar 11, 2024 | 103.88 | 103.90 | 103.07 | 103.23 | 13,359 | -0.94(-0.90%) |
Mar 08, 2024 | 104.60 | 106.36 | 103.57 | 104.17 | 23,179 | +0.15(+0.14%) |
Mar 07, 2024 | 103.45 | 104.02 | 102.87 | 104.02 | 17,529 | +1.35(+1.31%) |
Mar 06, 2024 | 102.85 | 103.54 | 102.35 | 102.67 | 34,568 | +1.53(+1.52%) |
Mar 05, 2024 | 102.47 | 102.47 | 100.54 | 101.13 | 30,306 | -2.78(-2.67%) |
Mar 04, 2024 | 104.59 | 104.59 | 103.38 | 103.91 | 20,195 | +0.02(+0.02%) |
Mar 01, 2024 | 102.35 | 104.10 | 102.27 | 103.89 | 10,443 | +1.25(+1.21%) |
Feb 29, 2024 | 102.35 | 102.75 | 101.79 | 102.64 | 12,480 | +0.65(+0.64%) |
Feb 28, 2024 | 101.54 | 102.26 | 101.51 | 101.99 | 11,225 | -0.18(-0.18%) |
Feb 27, 2024 | 101.08 | 102.17 | 101.08 | 102.17 | 28,012 | +1.73(+1.72%) |
Feb 26, 2024 | 99.91 | 100.74 | 99.91 | 100.44 | 12,211 | +0.65(+0.65%) |
Feb 23, 2024 | 99.92 | 100.57 | 99.45 | 99.79 | 13,638 | +0.42(+0.42%) |
Feb 22, 2024 | 99.50 | 99.73 | 98.85 | 99.37 | 15,825 | +1.62(+1.66%) |
Feb 21, 2024 | 97.32 | 97.99 | 96.83 | 97.75 | 28,559 | -1.06(-1.07%) |
Feb 20, 2024 | 99.72 | 99.73 | 97.94 | 98.81 | 30,469 | -1.62(-1.61%) |
Feb 16, 2024 | 100.99 | 101.47 | 100.42 | 100.43 | 89,357 | -1.93(-1.88%) |
Feb 15, 2024 | 101.40 | 102.40 | 100.90 | 102.36 | 14,046 | +1.57(+1.56%) |
Feb 14, 2024 | 98.90 | 100.81 | 98.68 | 100.79 | 21,177 | +3.16(+3.24%) |
Feb 13, 2024 | 97.37 | 98.69 | 97.05 | 97.63 | 28,258 | -2.53(-2.53%) |
Feb 12, 2024 | 100.18 | 101.29 | 99.89 | 100.16 | 18,805 | -0.08(-0.07%) |
Feb 09, 2024 | 99.37 | 100.32 | 99.37 | 100.23 | 23,505 | +1.38(+1.39%) |
Feb 08, 2024 | 97.24 | 99.01 | 97.24 | 98.86 | 13,673 | +2.02(+2.08%) |
Feb 07, 2024 | 96.04 | 97.28 | 95.92 | 96.84 | 23,418 | +1.04(+1.09%) |
Feb 06, 2024 | 95.75 | 95.91 | 95.23 | 95.80 | 23,366 | -0.10(-0.10%) |
Feb 05, 2024 | 96.82 | 96.82 | 95.31 | 95.90 | 53,059 | -1.07(-1.10%) |
Feb 02, 2024 | 95.21 | 97.25 | 95.12 | 96.97 | 127,760 | +1.51(+1.58%) |
Feb 01, 2024 | 94.41 | 95.48 | 93.69 | 95.46 | 25,219 | +1.89(+2.02%) |
Jan 31, 2024 | 95.39 | 95.52 | 93.57 | 93.57 | 14,777 | -2.36(-2.46%) |
Jan 30, 2024 | 96.28 | 96.29 | 95.57 | 95.93 | 14,271 | -0.74(-0.77%) |
Jan 29, 2024 | 94.28 | 96.67 | 94.28 | 96.67 | 12,859 | +2.50(+2.65%) |
Jan 26, 2024 | 93.99 | 94.76 | 93.99 | 94.17 | 9,379 | +0.09(+0.10%) |
Jan 25, 2024 | 94.43 | 94.43 | 93.54 | 94.08 | 24,660 | +0.59(+0.63%) |
Jan 24, 2024 | 95.57 | 95.57 | 93.43 | 93.49 | 23,994 | -1.46(-1.54%) |
Jan 23, 2024 | 95.43 | 95.43 | 94.36 | 94.95 | 21,666 | -0.16(-0.17%) |
Jan 22, 2024 | 94.46 | 95.72 | 94.46 | 95.11 | 51,606 | +1.62(+1.73%) |
Jan 19, 2024 | 92.68 | 93.50 | 91.89 | 93.49 | 19,293 | +1.20(+1.30%) |
Jan 18, 2024 | 92.35 | 92.45 | 91.31 | 92.29 | 17,872 | +0.63(+0.69%) |
Jan 17, 2024 | 91.61 | 91.66 | 90.55 | 91.66 | 13,907 | -0.78(-0.84%) |
Jan 16, 2024 | 92.16 | 93.12 | 91.89 | 92.44 | 23,698 | -0.43(-0.46%) |
Jan 12, 2024 | 93.35 | 94.00 | 92.74 | 92.87 | 10,876 | -0.45(-0.48%) |
Jan 11, 2024 | 93.43 | 93.67 | 92.21 | 93.32 | 16,875 | -0.11(-0.12%) |
Jan 10, 2024 | 93.00 | 93.68 | 92.41 | 93.43 | 14,853 | +0.44(+0.47%) |
Jan 09, 2024 | 91.96 | 93.22 | 91.96 | 92.99 | 14,044 | +0.13(+0.14%) |
Jan 08, 2024 | 90.98 | 92.86 | 90.98 | 92.86 | 21,517 | +2.31(+2.55%) |
Jan 05, 2024 | 90.28 | 91.35 | 90.28 | 90.55 | 65,471 | -0.06(-0.07%) |
Jan 04, 2024 | 90.54 | 91.57 | 90.40 | 90.61 | 18,339 | -0.25(-0.28%) |
Jan 03, 2024 | 91.74 | 91.87 | 90.85 | 90.86 | 41,061 | -2.12(-2.28%) |
Jan 02, 2024 | 94.52 | 94.52 | 92.60 | 92.98 | 48,201 | -2.90(-3.02%) |
Dec 29, 2023 | 96.80 | 97.06 | 95.50 | 95.88 | 19,781 | -1.26(-1.30%) |
Dec 28, 2023 | 96.95 | 97.36 | 96.87 | 97.14 | 23,742 | +0.30(+0.31%) |
Dec 27, 2023 | 97.07 | 97.27 | 96.47 | 96.84 | 26,695 | -0.07(-0.07%) |
Dec 26, 2023 | 96.54 | 97.15 | 96.47 | 96.91 | 12,368 | +0.68(+0.71%) |
Dec 22, 2023 | 96.04 | 96.50 | 95.86 | 96.23 | 33,660 | +0.59(+0.62%) |
Dec 21, 2023 | 95.25 | 95.72 | 94.72 | 95.64 | 36,055 | +1.63(+1.73%) |
Dec 20, 2023 | 96.08 | 96.74 | 94.01 | 94.01 | 44,013 | -2.89(-2.98%) |
Dec 19, 2023 | 96.26 | 97.03 | 96.26 | 96.90 | 18,122 | +0.90(+0.94%) |
Dec 18, 2023 | 95.61 | 96.22 | 95.42 | 96.00 | 19,057 | +0.45(+0.47%) |
Dec 15, 2023 | 96.32 | 96.56 | 95.09 | 95.55 | 16,780 | -1.01(-1.05%) |
Dec 14, 2023 | 95.40 | 96.56 | 95.16 | 96.56 | 36,463 | +1.89(+2.00%) |
Dec 13, 2023 | 92.94 | 94.67 | 92.16 | 94.67 | 27,257 | +1.99(+2.15%) |
Dec 12, 2023 | 92.19 | 92.86 | 91.85 | 92.68 | 12,867 | +0.07(+0.08%) |
Dec 11, 2023 | 91.45 | 92.80 | 91.45 | 92.61 | 15,753 | +1.25(+1.37%) |
Dec 08, 2023 | 90.54 | 91.76 | 90.51 | 91.36 | 42,195 | +0.91(+1.01%) |
Dec 07, 2023 | 90.25 | 90.83 | 89.80 | 90.45 | 15,648 | +0.32(+0.35%) |
Dec 06, 2023 | 91.00 | 91.76 | 90.08 | 90.13 | 18,428 | -0.28(-0.31%) |
Dec 05, 2023 | 90.60 | 90.81 | 89.91 | 90.41 | 22,821 | -0.74(-0.81%) |
Dec 04, 2023 | 90.89 | 91.51 | 90.28 | 91.15 | 18,930 | +0.15(+0.16%) |