Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 87.25 | 87.60 | 86.00 | 87.02 | 3,287,747 | +2.35(+2.78%) |
Sep 18, 2024 | 85.56 | 85.65 | 84.20 | 84.67 | 1,599,950 | -0.72(-0.84%) |
Sep 17, 2024 | 85.00 | 86.74 | 84.97 | 85.39 | 1,793,950 | +1.31(+1.56%) |
Sep 16, 2024 | 84.60 | 85.05 | 83.89 | 84.08 | 1,613,526 | +0.43(+0.51%) |
Sep 13, 2024 | 83.88 | 84.09 | 83.33 | 83.65 | 1,983,034 | -0.42(-0.50%) |
Sep 12, 2024 | 83.72 | 84.44 | 83.24 | 84.07 | 1,357,105 | +0.12(+0.14%) |
Sep 11, 2024 | 82.87 | 84.39 | 82.60 | 83.95 | 1,970,182 | +1.90(+2.32%) |
Sep 10, 2024 | 82.17 | 82.42 | 80.81 | 82.05 | 1,807,918 | +0.42(+0.51%) |
Sep 09, 2024 | 80.99 | 82.04 | 80.86 | 81.63 | 1,503,825 | +0.62(+0.77%) |
Sep 06, 2024 | 82.22 | 82.50 | 81.00 | 81.01 | 2,183,716 | -1.80(-2.17%) |
Sep 05, 2024 | 82.08 | 83.69 | 82.08 | 82.81 | 1,311,864 | +0.43(+0.52%) |
Sep 04, 2024 | 82.91 | 83.23 | 82.21 | 82.38 | 1,560,222 | -1.03(-1.23%) |
Sep 03, 2024 | 82.67 | 83.99 | 82.58 | 83.41 | 1,486,079 | -1.21(-1.43%) |
Aug 30, 2024 | 85.40 | 85.46 | 84.08 | 84.62 | 1,898,121 | +0.80(+0.95%) |
Aug 29, 2024 | 83.72 | 84.10 | 83.24 | 83.82 | 1,547,935 | +1.46(+1.77%) |
Aug 28, 2024 | 84.11 | 84.47 | 81.92 | 82.36 | 2,735,260 | -2.46(-2.90%) |
Aug 27, 2024 | 86.00 | 86.63 | 84.79 | 84.82 | 1,909,763 | -1.40(-1.62%) |
Aug 26, 2024 | 85.62 | 87.50 | 85.30 | 86.22 | 3,400,374 | +0.52(+0.61%) |
Aug 23, 2024 | 84.19 | 86.10 | 84.04 | 85.70 | 3,427,018 | -0.09(-0.10%) |
Aug 22, 2024 | 87.45 | 88.00 | 84.86 | 85.79 | 6,377,193 | -3.95(-4.40%) |
Aug 21, 2024 | 88.14 | 89.85 | 87.81 | 89.74 | 3,555,621 | +1.76(+2.00%) |
Aug 20, 2024 | 89.35 | 89.71 | 87.74 | 87.98 | 2,714,948 | -2.20(-2.44%) |
Aug 19, 2024 | 89.00 | 90.45 | 88.95 | 90.18 | 3,163,653 | +1.22(+1.37%) |
Aug 16, 2024 | 86.66 | 89.10 | 86.66 | 88.97 | 4,493,909 | +2.78(+3.23%) |
Aug 15, 2024 | 84.88 | 86.95 | 84.83 | 86.18 | 2,502,124 | +2.19(+2.61%) |
Aug 14, 2024 | 85.29 | 86.02 | 83.25 | 83.99 | 3,177,523 | -2.21(-2.56%) |
Aug 13, 2024 | 85.02 | 86.54 | 84.90 | 86.20 | 1,558,750 | +0.97(+1.14%) |
Aug 12, 2024 | 84.91 | 86.06 | 84.83 | 85.23 | 1,805,282 | +0.13(+0.15%) |
Aug 09, 2024 | 85.39 | 85.79 | 84.63 | 85.10 | 1,888,498 | -1.44(-1.66%) |
Aug 08, 2024 | 83.19 | 86.97 | 82.82 | 86.54 | 3,303,933 | +4.53(+5.52%) |
Aug 07, 2024 | 83.90 | 84.06 | 81.77 | 82.01 | 2,489,865 | -1.00(-1.20%) |
Aug 06, 2024 | 81.95 | 83.97 | 81.34 | 83.01 | 2,083,960 | +0.62(+0.75%) |
Aug 05, 2024 | 80.18 | 82.94 | 79.68 | 82.39 | 3,511,337 | -2.10(-2.49%) |
Aug 02, 2024 | 85.00 | 85.18 | 82.91 | 84.49 | 3,226,305 | -1.93(-2.23%) |
Aug 01, 2024 | 88.40 | 88.47 | 86.17 | 86.42 | 4,176,668 | -2.15(-2.43%) |
Jul 31, 2024 | 89.89 | 90.10 | 88.51 | 88.57 | 2,464,923 | -0.17(-0.19%) |
Jul 30, 2024 | 89.79 | 89.80 | 88.24 | 88.74 | 2,858,429 | -1.76(-1.94%) |
Jul 29, 2024 | 88.96 | 90.72 | 88.72 | 90.50 | 2,877,870 | +1.52(+1.71%) |
Jul 26, 2024 | 87.74 | 89.33 | 87.38 | 88.98 | 2,065,874 | +1.19(+1.36%) |
Jul 25, 2024 | 88.54 | 89.34 | 87.78 | 87.79 | 2,183,256 | -0.96(-1.08%) |
Jul 24, 2024 | 89.94 | 90.89 | 88.38 | 88.75 | 2,502,321 | -1.62(-1.79%) |
Jul 23, 2024 | 90.39 | 90.77 | 89.78 | 90.37 | 2,277,792 | -1.90(-2.06%) |
Jul 22, 2024 | 92.00 | 92.59 | 90.74 | 92.27 | 2,855,051 | +1.90(+2.10%) |
Jul 19, 2024 | 90.68 | 90.80 | 89.21 | 90.37 | 2,932,730 | -0.53(-0.58%) |
Jul 18, 2024 | 90.85 | 92.61 | 90.40 | 90.90 | 3,543,873 | -0.19(-0.21%) |
Jul 17, 2024 | 92.85 | 92.99 | 90.65 | 91.09 | 4,327,303 | -2.64(-2.82%) |
Jul 16, 2024 | 92.29 | 94.65 | 91.78 | 93.73 | 4,255,452 | +0.58(+0.62%) |
Jul 15, 2024 | 95.13 | 95.13 | 91.69 | 93.15 | 7,973,382 | -5.92(-5.98%) |
Jul 12, 2024 | 103.36 | 104.70 | 98.75 | 99.07 | 8,392,091 | -1.60(-1.59%) |
Jul 11, 2024 | 100.01 | 104.43 | 99.40 | 100.67 | 11,246,117 | +2.73(+2.79%) |
Jul 10, 2024 | 98.59 | 101.30 | 96.54 | 97.94 | 13,425,396 | +2.54(+2.66%) |
Jul 09, 2024 | 88.45 | 96.25 | 87.96 | 95.40 | 11,669,403 | +7.45(+8.47%) |
Jul 08, 2024 | 88.51 | 88.68 | 86.94 | 87.95 | 2,231,726 | -1.02(-1.15%) |
Jul 05, 2024 | 88.55 | 89.20 | 87.82 | 88.97 | 2,226,454 | -1.09(-1.21%) |
Jul 03, 2024 | 88.39 | 90.30 | 88.34 | 90.06 | 2,798,838 | +3.19(+3.67%) |
Jul 02, 2024 | 86.00 | 87.27 | 85.08 | 86.87 | 2,564,625 | +0.66(+0.77%) |
Jul 01, 2024 | 86.61 | 87.65 | 85.93 | 86.21 | 2,609,780 | -0.27(-0.31%) |
Jun 28, 2024 | 87.15 | 87.60 | 86.43 | 86.48 | 2,272,207 | -0.56(-0.64%) |
Jun 27, 2024 | 88.19 | 88.41 | 87.01 | 87.04 | 2,422,960 | -1.18(-1.34%) |
Jun 26, 2024 | 88.65 | 89.06 | 87.82 | 88.22 | 1,699,557 | -0.33(-0.37%) |
Jun 25, 2024 | 88.60 | 89.19 | 88.33 | 88.55 | 1,890,292 | -0.18(-0.20%) |
Jun 24, 2024 | 88.50 | 89.82 | 88.40 | 88.73 | 2,296,891 | +0.14(+0.16%) |
Jun 21, 2024 | 89.00 | 89.27 | 88.26 | 88.59 | 2,857,376 | -0.22(-0.25%) |
Jun 20, 2024 | 90.98 | 91.28 | 88.48 | 88.81 | 4,474,854 | -2.06(-2.27%) |
Jun 18, 2024 | 90.48 | 91.43 | 90.16 | 90.87 | 2,336,284 | -0.54(-0.59%) |
Jun 17, 2024 | 92.22 | 92.40 | 90.83 | 91.41 | 3,238,039 | -0.58(-0.63%) |
Jun 14, 2024 | 93.55 | 93.65 | 91.78 | 91.99 | 3,891,557 | -2.00(-2.13%) |
Jun 13, 2024 | 94.50 | 96.52 | 93.93 | 93.99 | 2,948,353 | -0.39(-0.41%) |
Jun 12, 2024 | 94.58 | 94.74 | 93.51 | 94.38 | 2,467,856 | +0.44(+0.46%) |
Jun 11, 2024 | 94.97 | 95.13 | 93.32 | 93.94 | 3,166,061 | -1.54(-1.61%) |
Jun 10, 2024 | 95.90 | 95.98 | 94.81 | 95.48 | 2,698,014 | -0.41(-0.43%) |
Jun 07, 2024 | 96.74 | 97.39 | 95.64 | 95.89 | 3,469,227 | -1.87(-1.91%) |
Jun 06, 2024 | 97.61 | 97.96 | 97.05 | 97.76 | 2,485,358 | +0.36(+0.37%) |
Jun 05, 2024 | 95.67 | 97.41 | 95.41 | 97.40 | 3,500,708 | +2.55(+2.69%) |
Jun 04, 2024 | 95.97 | 96.52 | 94.70 | 94.85 | 2,760,157 | -0.82(-0.86%) |
Jun 03, 2024 | 97.57 | 97.80 | 95.02 | 95.67 | 3,335,762 | -1.53(-1.57%) |
May 31, 2024 | 97.15 | 97.80 | 96.54 | 97.20 | 2,827,236 | -1.71(-1.73%) |
May 30, 2024 | 98.57 | 99.28 | 98.05 | 98.91 | 2,530,281 | +0.44(+0.45%) |
May 29, 2024 | 98.50 | 99.10 | 97.94 | 98.47 | 2,288,448 | -1.29(-1.29%) |
May 28, 2024 | 100.15 | 100.91 | 99.44 | 99.76 | 3,051,965 | -0.52(-0.52%) |
May 24, 2024 | 101.23 | 101.45 | 100.05 | 100.28 | 2,662,272 | -1.15(-1.13%) |
May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 3,260,560 | -0.98(-0.96%) |
May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 3,168,240 | -2.73(-2.60%) |
May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 3,737,475 | -3.73(-3.43%) |
May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 2,574,234 | -1.71(-1.55%) |
May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 6,284,961 | -2.01(-1.79%) |
May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 9,221,298 | +1.84(+1.66%) |
May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 4,113,255 | +1.33(+1.22%) |
May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 2,762,442 | -2.37(-2.12%) |
May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 3,632,123 | +3.13(+2.88%) |
May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 2,806,615 | -2.21(-1.99%) |
May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 1,401,700 | +1.27(+1.16%) |
May 08, 2024 | 108.19 | 109.92 | 107.90 | 109.60 | 1,682,504 | -0.93(-0.84%) |
May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 3,102,189 | -2.80(-2.47%) |
May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 1,880,715 | -0.08(-0.07%) |
May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 3,724,512 | +1.66(+1.49%) |
May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 6,901,983 | +7.43(+7.12%) |
May 01, 2024 | 103.50 | 105.52 | 102.88 | 104.32 | 2,636,585 | +0.92(+0.89%) |
Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 3,577,827 | -2.77(-2.61%) |
Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 9,590,243 | +5.65(+5.62%) |
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 4,816,714 | +0.62(+0.62%) |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 1,566,699 | +0.71(+0.72%) |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 2,929,743 | +0.96(+0.98%) |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 2,360,052 | +0.98(+1.01%) |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.25 | 2,852,103 | +2.20(+2.31%) |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 1,848,153 | -0.53(-0.55%) |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 2,595,470 | +1.17(+1.24%) |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 2,850,245 | -1.71(-1.78%) |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 3,339,932 | -0.09(-0.09%) |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 3,471,958 | -1.33(-1.36%) |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 5,304,924 | -4.78(-4.67%) |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 2,042,249 | +0.71(+0.70%) |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 2,897,500 | -1.89(-1.83%) |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 2,481,149 | +0.45(+0.44%) |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 4,435,637 | -3.44(-3.23%) |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 3,056,537 | -1.98(-1.83%) |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 2,413,690 | +0.15(+0.14%) |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 1,917,287 | -0.21(-0.19%) |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 1,997,732 | +0.09(+0.08%) |
Apr 01, 2024 | 107.00 | 109.25 | 106.63 | 108.44 | 3,000,270 | +3.16(+3.00%) |
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 3,016,183 | +0.29(+0.28%) |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 3,085,378 | +1.33(+1.28%) |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 4,036,694 | -2.00(-1.89%) |
Mar 25, 2024 | 104.32 | 105.99 | 102.01 | 105.66 | 6,534,889 | +3.48(+3.41%) |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 6,097,979 | +0.48(+0.47%) |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 2,577,390 | -2.19(-2.11%) |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 2,426,298 | -0.28(-0.27%) |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 1,540,555 | -0.60(-0.57%) |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 1,678,196 | +0.91(+0.88%) |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 1,970,267 | -0.78(-0.75%) |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 2,691,884 | -3.25(-3.01%) |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 4,795,481 | +2.62(+2.49%) |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 4,527,600 | +3.98(+3.93%) |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 3,295,509 | +3.02(+3.07%) |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 2,326,167 | +0.46(+0.47%) |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 3,640,573 | -1.57(-1.58%) |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 3,783,558 | +1.13(+1.15%) |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 3,782,292 | -2.47(-2.45%) |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 4,622,922 | -3.30(-3.17%) |
Mar 01, 2024 | 102.50 | 104.75 | 102.50 | 104.02 | 3,765,177 | +2.69(+2.65%) |
Feb 29, 2024 | 103.07 | 104.00 | 100.85 | 101.33 | 7,477,518 | -1.98(-1.92%) |
Feb 28, 2024 | 107.85 | 108.09 | 103.25 | 103.31 | 11,371,233 | -9.05(-8.05%) |
Feb 27, 2024 | 112.07 | 114.11 | 111.41 | 112.36 | 6,021,315 | +1.77(+1.60%) |
Feb 26, 2024 | 110.78 | 111.48 | 110.05 | 110.59 | 2,851,362 | -0.77(-0.69%) |
Feb 23, 2024 | 112.02 | 112.79 | 110.03 | 111.36 | 3,842,000 | +0.77(+0.70%) |
Feb 22, 2024 | 108.45 | 111.88 | 106.85 | 110.59 | 5,567,688 | +3.37(+3.14%) |
Feb 21, 2024 | 107.10 | 108.70 | 106.58 | 107.22 | 3,273,449 | +1.68(+1.59%) |
Feb 20, 2024 | 106.35 | 106.50 | 104.50 | 105.54 | 1,977,280 | -1.58(-1.47%) |
Feb 16, 2024 | 108.80 | 109.66 | 107.06 | 107.12 | 1,988,592 | +0.28(+0.26%) |
Feb 15, 2024 | 106.14 | 107.02 | 105.55 | 106.84 | 1,420,977 | +0.13(+0.12%) |
Feb 14, 2024 | 105.62 | 107.07 | 105.01 | 106.71 | 2,365,229 | +2.90(+2.79%) |
Feb 13, 2024 | 104.93 | 106.00 | 103.29 | 103.81 | 1,630,244 | -2.90(-2.72%) |
Feb 12, 2024 | 106.47 | 109.08 | 106.40 | 106.71 | 1,748,498 | +1.02(+0.97%) |
Feb 09, 2024 | 103.56 | 105.78 | 102.89 | 105.69 | 1,875,879 | +2.52(+2.44%) |
Feb 08, 2024 | 104.62 | 104.90 | 102.87 | 103.17 | 1,904,202 | -2.13(-2.02%) |
Feb 07, 2024 | 104.75 | 106.33 | 104.16 | 105.30 | 3,050,526 | -2.26(-2.10%) |
Feb 06, 2024 | 107.20 | 108.34 | 105.14 | 107.56 | 3,680,891 | +3.95(+3.81%) |
Feb 05, 2024 | 102.73 | 104.28 | 102.05 | 103.61 | 2,068,274 | +0.82(+0.80%) |
Feb 02, 2024 | 103.68 | 103.73 | 102.16 | 102.79 | 2,395,056 | -2.19(-2.09%) |
Feb 01, 2024 | 106.32 | 107.52 | 104.90 | 104.98 | 1,956,938 | -0.33(-0.31%) |
Jan 31, 2024 | 103.58 | 107.61 | 103.32 | 105.31 | 2,000,247 | +0.02(+0.02%) |
Jan 30, 2024 | 104.71 | 106.17 | 103.75 | 105.29 | 2,427,589 | -2.47(-2.29%) |
Jan 29, 2024 | 108.40 | 108.43 | 105.86 | 107.76 | 2,340,116 | +0.10(+0.09%) |
Jan 26, 2024 | 106.92 | 108.46 | 106.68 | 107.66 | 2,153,285 | -0.95(-0.87%) |
Jan 25, 2024 | 109.79 | 109.85 | 106.82 | 108.61 | 2,956,102 | -2.01(-1.82%) |
Jan 24, 2024 | 110.79 | 111.39 | 108.71 | 110.62 | 4,911,066 | +3.39(+3.16%) |
Jan 23, 2024 | 103.47 | 107.83 | 103.40 | 107.23 | 6,242,947 | +7.51(+7.53%) |
Jan 22, 2024 | 98.03 | 100.42 | 97.51 | 99.72 | 5,065,145 | -2.93(-2.85%) |
Jan 19, 2024 | 101.40 | 104.01 | 100.10 | 102.65 | 4,817,195 | -0.99(-0.96%) |
Jan 18, 2024 | 103.30 | 104.51 | 101.63 | 103.64 | 3,908,656 | +1.44(+1.41%) |
Jan 17, 2024 | 99.26 | 102.23 | 98.98 | 102.20 | 4,609,436 | -2.30(-2.20%) |
Jan 16, 2024 | 104.65 | 105.78 | 102.76 | 104.50 | 6,112,982 | -4.61(-4.23%) |
Jan 12, 2024 | 116.18 | 116.50 | 108.96 | 109.11 | 6,457,700 | -8.21(-7.00%) |
Jan 11, 2024 | 117.07 | 117.64 | 115.97 | 117.32 | 1,630,472 | +1.53(+1.32%) |
Jan 10, 2024 | 116.38 | 116.75 | 114.54 | 115.79 | 1,983,008 | -0.41(-0.35%) |
Jan 09, 2024 | 116.27 | 116.93 | 115.50 | 116.20 | 2,372,580 | -1.70(-1.44%) |
Jan 08, 2024 | 115.30 | 118.30 | 114.83 | 117.90 | 2,577,759 | -0.25(-0.21%) |
Jan 05, 2024 | 118.03 | 119.75 | 117.02 | 118.15 | 2,442,171 | -0.17(-0.14%) |
Jan 04, 2024 | 117.48 | 119.19 | 116.40 | 118.32 | 2,198,851 | +0.63(+0.54%) |
Jan 03, 2024 | 113.81 | 117.76 | 113.02 | 117.69 | 2,840,041 | +2.35(+2.04%) |