Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 88.70 | 89.55 | 87.46 | 87.65 | 613,076 | -1.00(-1.13%) |
May 16, 2024 | 91.50 | 91.98 | 88.33 | 88.65 | 938,069 | -3.18(-3.46%) |
May 15, 2024 | 90.14 | 92.02 | 89.58 | 91.83 | 1,475,268 | +3.34(+3.77%) |
May 14, 2024 | 88.11 | 88.59 | 86.56 | 88.49 | 1,209,392 | +0.90(+1.03%) |
May 13, 2024 | 88.19 | 89.68 | 87.19 | 87.59 | 1,158,881 | +0.21(+0.24%) |
May 10, 2024 | 87.06 | 90.81 | 84.69 | 87.38 | 2,470,051 | -6.03(-6.46%) |
May 09, 2024 | 90.33 | 93.96 | 90.22 | 93.41 | 1,166,526 | +2.62(+2.89%) |
May 08, 2024 | 91.90 | 92.45 | 90.54 | 90.79 | 901,858 | -1.72(-1.86%) |
May 07, 2024 | 92.69 | 93.61 | 91.50 | 92.51 | 1,048,024 | -0.86(-0.92%) |
May 06, 2024 | 93.41 | 94.00 | 92.56 | 93.37 | 531,395 | +1.36(+1.48%) |
May 03, 2024 | 91.85 | 93.87 | 91.75 | 92.01 | 623,783 | +1.94(+2.15%) |
May 02, 2024 | 90.13 | 90.35 | 87.20 | 90.07 | 418,120 | +0.93(+1.04%) |
May 01, 2024 | 88.22 | 91.91 | 87.36 | 89.14 | 747,867 | +0.59(+0.67%) |
Apr 30, 2024 | 89.47 | 90.78 | 88.53 | 88.55 | 430,878 | -1.69(-1.87%) |
Apr 29, 2024 | 90.90 | 91.50 | 89.85 | 90.24 | 446,747 | -0.29(-0.32%) |
Apr 26, 2024 | 90.00 | 91.48 | 89.55 | 90.53 | 359,735 | +1.12(+1.25%) |
Apr 25, 2024 | 87.25 | 89.79 | 85.83 | 89.41 | 487,458 | +0.21(+0.24%) |
Apr 24, 2024 | 90.25 | 91.34 | 88.22 | 89.20 | 372,833 | -0.97(-1.08%) |
Apr 23, 2024 | 88.07 | 90.58 | 87.07 | 90.17 | 619,502 | +2.35(+2.68%) |
Apr 22, 2024 | 88.79 | 89.03 | 87.22 | 87.82 | 471,793 | +0.37(+0.42%) |
Apr 19, 2024 | 87.95 | 88.72 | 86.37 | 87.45 | 532,379 | -0.50(-0.57%) |
Apr 18, 2024 | 88.65 | 89.82 | 87.63 | 87.95 | 766,001 | +0.18(+0.21%) |
Apr 17, 2024 | 89.81 | 89.81 | 86.73 | 87.77 | 580,056 | -1.21(-1.36%) |
Apr 16, 2024 | 89.60 | 90.05 | 87.97 | 88.98 | 599,049 | -1.22(-1.35%) |
Apr 15, 2024 | 92.67 | 92.70 | 89.48 | 90.20 | 492,160 | -1.72(-1.87%) |
Apr 12, 2024 | 91.76 | 92.51 | 91.10 | 91.92 | 349,759 | -0.84(-0.91%) |
Apr 11, 2024 | 92.95 | 93.20 | 92.01 | 92.76 | 614,035 | +0.64(+0.69%) |
Apr 10, 2024 | 91.11 | 93.81 | 90.29 | 92.12 | 1,015,487 | -3.90(-4.06%) |
Apr 09, 2024 | 97.46 | 97.46 | 94.45 | 96.02 | 781,313 | -1.33(-1.37%) |
Apr 08, 2024 | 97.32 | 97.69 | 96.36 | 97.35 | 446,587 | +1.02(+1.06%) |
Apr 05, 2024 | 95.22 | 96.79 | 94.27 | 96.33 | 459,506 | +1.44(+1.52%) |
Apr 04, 2024 | 96.50 | 97.48 | 94.40 | 94.89 | 474,425 | -0.31(-0.33%) |
Apr 03, 2024 | 94.54 | 96.57 | 93.08 | 95.20 | 836,235 | +0.21(+0.22%) |
Apr 02, 2024 | 96.25 | 96.33 | 93.38 | 94.99 | 933,811 | -2.98(-3.04%) |
Apr 01, 2024 | 99.86 | 99.86 | 97.72 | 97.97 | 414,588 | -1.78(-1.78%) |
Mar 28, 2024 | 99.66 | 99.27 | 99.27 | 99.75 | 523,369 | +0.50(+0.50%) |
Mar 27, 2024 | 98.63 | 99.44 | 98.36 | 99.25 | 465,723 | +1.14(+1.16%) |
Mar 26, 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 908,447 | -1.99(-1.99%) |
Mar 25, 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 640,399 | +0.52(+0.52%) |
Mar 22, 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 486,513 | -0.21(-0.21%) |
Mar 21, 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 576,688 | +1.39(+1.41%) |
Mar 20, 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 560,211 | +2.31(+2.40%) |
Mar 19, 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 477,330 | +1.45(+1.53%) |
Mar 18, 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 496,131 | +0.24(+0.25%) |
Mar 15, 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 1,432,796 | -0.44(-0.46%) |
Mar 14, 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 566,247 | -1.48(-1.54%) |
Mar 13, 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 602,608 | +0.50(+0.52%) |
Mar 12, 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 545,805 | +1.93(+2.06%) |
Mar 11, 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 544,213 | -1.01(-1.06%) |
Mar 08, 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 514,549 | -0.83(-0.87%) |
Mar 07, 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 638,321 | +1.22(+1.29%) |
Mar 06, 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 879,252 | +0.60(+0.64%) |
Mar 05, 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 890,912 | -2.12(-2.21%) |
Mar 04, 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 651,749 | +1.42(+1.50%) |
Mar 01, 2024 | 91.22 | 94.69 | 90.35 | 94.61 | 907,736 | +2.85(+3.11%) |
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 1,519,308 | -0.74(-0.80%) |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 942,919 | -0.67(-0.72%) |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 2,904,799 | -1.69(-1.78%) |
Feb 26, 2024 | 93.81 | 95.44 | 93.59 | 94.86 | 1,341,360 | +1.05(+1.12%) |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 696,789 | +0.29(+0.31%) |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 869,488 | +2.59(+2.85%) |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 734,765 | +0.25(+0.28%) |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 744,899 | -0.18(-0.20%) |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 791,661 | +0.23(+0.25%) |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 1,032,002 | -0.25(-0.28%) |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 565,049 | +1.55(+1.74%) |
Feb 13, 2024 | 87.91 | 90.95 | 87.88 | 89.33 | 644,260 | -2.93(-3.18%) |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 920,870 | +1.13(+1.24%) |
Feb 09, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 782,743 | +0.73(+0.81%) |
Feb 08, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 1,078,098 | +0.49(+0.54%) |
Feb 07, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 2,487,511 | +6.72(+8.08%) |
Feb 06, 2024 | 82.52 | 83.59 | 82.00 | 83.19 | 795,278 | +0.65(+0.79%) |
Feb 05, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 1,586,460 | -4.03(-4.66%) |
Feb 02, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 1,671,774 | -0.23(-0.26%) |
Feb 01, 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 1,561,722 | +5.32(+6.53%) |
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 692,092 | -1.89(-2.27%) |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 627,214 | +0.12(+0.14%) |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 673,363 | +2.02(+2.49%) |
Jan 26, 2024 | 81.48 | 81.79 | 80.53 | 81.23 | 359,551 | -0.17(-0.21%) |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 679,749 | +2.21(+2.79%) |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 837,167 | -2.08(-2.56%) |
Jan 23, 2024 | 83.64 | 83.70 | 80.89 | 81.27 | 908,425 | -2.52(-3.01%) |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 617,779 | +1.49(+1.81%) |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 579,529 | +1.04(+1.28%) |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 639,439 | +1.46(+1.83%) |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 573,077 | -1.07(-1.32%) |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 510,610 | -1.05(-1.28%) |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 423,834 | -0.58(-0.70%) |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 811,637 | +1.16(+1.43%) |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 681,607 | +1.72(+2.16%) |
Jan 09, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 388,568 | +0.26(+0.33%) |
Jan 08, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 494,138 | +1.99(+2.57%) |
Jan 05, 2024 | 75.84 | 77.67 | 75.79 | 77.37 | 684,660 | +0.97(+1.27%) |
Jan 04, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 1,023,000 | -0.76(-0.98%) |
Jan 03, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 1,087,169 | -3.55(-4.40%) |