Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 86.65 | 87.36 | 86.28 | 86.38 | 459,833 | -0.01(-0.01%) |
May 09, 2024 | 85.69 | 86.52 | 85.50 | 86.39 | 674,080 | +0.81(+0.95%) |
May 08, 2024 | 85.23 | 85.71 | 85.03 | 85.58 | 500,170 | +0.36(+0.42%) |
May 07, 2024 | 85.44 | 85.83 | 84.90 | 85.22 | 559,291 | +0.07(+0.08%) |
May 06, 2024 | 84.98 | 85.47 | 84.78 | 85.15 | 567,937 | +0.84(+1.00%) |
May 03, 2024 | 84.48 | 84.88 | 84.03 | 84.31 | 558,240 | +0.76(+0.91%) |
May 02, 2024 | 83.09 | 83.92 | 82.82 | 83.55 | 734,365 | +0.76(+0.92%) |
May 01, 2024 | 82.83 | 83.98 | 82.56 | 82.79 | 973,934 | -0.05(-0.06%) |
Apr 30, 2024 | 84.01 | 84.94 | 82.67 | 82.84 | 1,545,546 | -1.47(-1.74%) |
Apr 29, 2024 | 82.90 | 84.34 | 82.90 | 84.31 | 1,479,331 | +1.42(+1.71%) |
Apr 26, 2024 | 82.01 | 83.79 | 82.01 | 82.89 | 1,321,323 | +0.39(+0.47%) |
Apr 25, 2024 | 83.58 | 83.59 | 80.33 | 82.50 | 2,390,199 | -4.16(-4.80%) |
Apr 24, 2024 | 87.43 | 88.43 | 85.97 | 86.67 | 1,272,227 | -0.92(-1.05%) |
Apr 23, 2024 | 86.90 | 87.89 | 86.59 | 87.58 | 697,873 | +1.02(+1.17%) |
Apr 22, 2024 | 85.92 | 87.56 | 85.45 | 86.57 | 1,272,929 | +0.83(+0.96%) |
Apr 19, 2024 | 86.48 | 87.10 | 85.52 | 85.74 | 1,138,987 | -0.62(-0.72%) |
Apr 18, 2024 | 86.67 | 87.59 | 86.17 | 86.36 | 1,204,150 | +0.23(+0.27%) |
Apr 17, 2024 | 85.50 | 86.47 | 84.88 | 86.13 | 1,693,229 | +1.06(+1.24%) |
Apr 16, 2024 | 84.65 | 85.42 | 84.28 | 85.07 | 890,282 | +0.25(+0.29%) |
Apr 15, 2024 | 87.60 | 87.65 | 84.66 | 84.82 | 773,849 | -1.34(-1.56%) |
Apr 12, 2024 | 85.00 | 86.25 | 85.00 | 86.17 | 1,182,981 | +0.35(+0.41%) |
Apr 11, 2024 | 85.63 | 86.05 | 84.76 | 85.82 | 905,232 | +0.62(+0.72%) |
Apr 10, 2024 | 84.47 | 85.74 | 83.55 | 85.20 | 1,006,674 | -0.94(-1.09%) |
Apr 09, 2024 | 86.77 | 86.77 | 84.85 | 86.14 | 1,256,407 | -0.50(-0.57%) |
Apr 08, 2024 | 87.71 | 87.71 | 86.62 | 86.64 | 906,229 | -0.57(-0.65%) |
Apr 05, 2024 | 87.05 | 87.69 | 86.46 | 87.20 | 925,054 | +0.40(+0.46%) |
Apr 04, 2024 | 89.05 | 89.35 | 86.63 | 86.80 | 1,040,567 | -1.50(-1.70%) |
Apr 03, 2024 | 88.21 | 89.07 | 87.95 | 88.31 | 902,506 | +0.10(+0.11%) |
Apr 02, 2024 | 88.37 | 88.56 | 87.55 | 88.21 | 924,660 | -0.53(-0.59%) |
Apr 01, 2024 | 88.99 | 89.42 | 88.34 | 88.74 | 678,819 | -0.38(-0.42%) |
Mar 28, 2024 | 88.73 | 89.28 | 89.08 | 89.12 | 1,007,528 | +0.61(+0.69%) |
Mar 27, 2024 | 88.08 | 88.53 | 87.66 | 88.51 | 779,323 | +0.97(+1.10%) |
Mar 26, 2024 | 87.68 | 88.36 | 87.27 | 87.54 | 895,859 | -0.16(-0.18%) |
Mar 25, 2024 | 89.04 | 89.51 | 87.67 | 87.70 | 750,822 | -1.24(-1.39%) |
Mar 22, 2024 | 89.20 | 89.47 | 88.60 | 88.94 | 1,012,342 | -0.60(-0.67%) |
Mar 21, 2024 | 87.49 | 89.61 | 87.49 | 89.53 | 761,191 | +2.23(+2.56%) |
Mar 20, 2024 | 86.60 | 87.38 | 86.09 | 87.30 | 566,066 | +0.86(+0.99%) |
Mar 19, 2024 | 85.64 | 86.49 | 85.37 | 86.45 | 776,173 | +0.92(+1.07%) |
Mar 18, 2024 | 86.78 | 87.14 | 85.35 | 85.53 | 1,068,440 | -1.23(-1.41%) |
Mar 15, 2024 | 85.71 | 87.57 | 85.71 | 86.76 | 2,646,551 | +0.47(+0.54%) |
Mar 14, 2024 | 85.93 | 86.56 | 85.65 | 86.29 | 944,957 | +0.46(+0.53%) |
Mar 13, 2024 | 85.64 | 86.22 | 85.21 | 85.83 | 813,475 | +0.23(+0.27%) |
Mar 12, 2024 | 85.07 | 85.74 | 84.69 | 85.60 | 661,245 | +0.62(+0.73%) |
Mar 11, 2024 | 85.31 | 85.50 | 84.30 | 84.98 | 702,101 | -0.51(-0.59%) |
Mar 08, 2024 | 86.71 | 87.26 | 85.35 | 85.49 | 629,858 | -0.83(-0.96%) |
Mar 07, 2024 | 84.82 | 86.48 | 84.55 | 86.32 | 917,671 | +2.14(+2.54%) |
Mar 06, 2024 | 83.83 | 84.85 | 83.78 | 84.17 | 677,263 | +0.81(+0.97%) |
Mar 05, 2024 | 84.53 | 84.65 | 82.83 | 83.37 | 993,791 | -1.40(-1.66%) |
Mar 04, 2024 | 83.68 | 85.31 | 83.65 | 84.77 | 1,020,401 | +1.16(+1.38%) |
Mar 01, 2024 | 82.22 | 83.76 | 82.19 | 83.62 | 1,226,549 | +1.04(+1.25%) |
Feb 29, 2024 | 83.15 | 83.16 | 82.19 | 82.58 | 1,470,440 | +0.01(+0.01%) |
Feb 28, 2024 | 82.02 | 83.10 | 81.71 | 82.57 | 874,043 | +0.59(+0.72%) |
Feb 27, 2024 | 81.61 | 82.08 | 81.14 | 81.98 | 754,232 | +0.71(+0.87%) |
Feb 26, 2024 | 81.09 | 81.58 | 80.79 | 81.28 | 683,330 | +0.19(+0.23%) |
Feb 23, 2024 | 80.65 | 81.20 | 80.30 | 81.09 | 791,523 | +0.79(+0.98%) |
Feb 22, 2024 | 80.51 | 80.64 | 79.60 | 80.30 | 846,261 | +0.38(+0.47%) |
Feb 21, 2024 | 79.60 | 80.17 | 79.29 | 79.92 | 784,191 | +0.59(+0.74%) |
Feb 20, 2024 | 79.24 | 80.06 | 78.75 | 79.33 | 1,044,540 | -0.45(-0.56%) |
Feb 16, 2024 | 80.43 | 81.05 | 79.69 | 79.78 | 754,922 | -0.91(-1.12%) |
Feb 15, 2024 | 81.49 | 81.84 | 79.74 | 80.69 | 910,236 | -0.17(-0.21%) |
Feb 14, 2024 | 79.69 | 81.16 | 79.42 | 80.86 | 1,054,671 | +1.91(+2.42%) |
Feb 13, 2024 | 79.32 | 79.99 | 78.46 | 78.95 | 1,140,408 | -2.02(-2.50%) |
Feb 12, 2024 | 80.45 | 81.30 | 80.12 | 80.97 | 656,568 | +0.74(+0.92%) |
Feb 09, 2024 | 79.98 | 80.49 | 79.67 | 80.23 | 710,341 | +0.29(+0.36%) |
Feb 08, 2024 | 79.91 | 80.51 | 79.42 | 79.94 | 855,408 | +0.41(+0.51%) |
Feb 07, 2024 | 78.72 | 80.10 | 78.62 | 79.53 | 881,314 | +1.61(+2.07%) |
Feb 06, 2024 | 76.87 | 78.16 | 76.80 | 77.92 | 977,985 | +1.13(+1.47%) |
Feb 05, 2024 | 77.74 | 77.74 | 76.59 | 76.79 | 1,003,805 | -1.24(-1.58%) |
Feb 02, 2024 | 78.71 | 78.79 | 76.95 | 78.03 | 1,062,176 | -1.24(-1.56%) |
Feb 01, 2024 | 78.00 | 79.39 | 77.65 | 79.26 | 1,204,601 | +1.95(+2.53%) |
Jan 31, 2024 | 79.55 | 79.55 | 76.79 | 77.31 | 2,579,289 | -2.10(-2.65%) |
Jan 30, 2024 | 78.46 | 80.04 | 76.63 | 79.41 | 2,506,151 | -1.60(-1.98%) |
Jan 29, 2024 | 80.32 | 81.17 | 79.98 | 81.02 | 968,852 | +0.72(+0.90%) |
Jan 26, 2024 | 80.71 | 81.07 | 79.96 | 80.29 | 853,201 | -0.35(-0.43%) |
Jan 25, 2024 | 80.27 | 80.83 | 80.18 | 80.64 | 1,041,347 | +0.93(+1.17%) |
Jan 24, 2024 | 81.59 | 81.59 | 79.68 | 79.71 | 810,101 | -1.51(-1.86%) |
Jan 23, 2024 | 81.44 | 81.71 | 80.69 | 81.22 | 1,244,924 | -0.27(-0.33%) |
Jan 22, 2024 | 81.01 | 81.77 | 80.76 | 81.48 | 896,048 | +0.90(+1.12%) |
Jan 19, 2024 | 79.94 | 81.00 | 79.45 | 80.58 | 778,300 | +0.63(+0.78%) |
Jan 18, 2024 | 80.12 | 80.34 | 79.22 | 79.96 | 574,314 | +0.46(+0.57%) |
Jan 17, 2024 | 80.21 | 81.08 | 79.40 | 79.50 | 623,509 | -0.85(-1.06%) |
Jan 16, 2024 | 79.93 | 80.49 | 79.69 | 80.35 | 701,223 | -0.13(-0.16%) |
Jan 12, 2024 | 80.63 | 80.91 | 79.38 | 80.48 | 604,960 | +0.45(+0.56%) |
Jan 11, 2024 | 79.86 | 80.21 | 79.24 | 80.03 | 676,020 | +0.18(+0.22%) |
Jan 10, 2024 | 79.22 | 80.38 | 79.04 | 79.86 | 845,107 | +0.64(+0.80%) |
Jan 09, 2024 | 78.23 | 79.24 | 78.19 | 79.22 | 667,456 | +0.57(+0.72%) |
Jan 08, 2024 | 78.66 | 78.88 | 77.84 | 78.66 | 796,204 | +0.23(+0.29%) |
Jan 05, 2024 | 78.49 | 79.05 | 78.10 | 78.43 | 655,374 | -0.34(-0.43%) |
Jan 04, 2024 | 78.11 | 79.84 | 77.72 | 78.76 | 887,486 | +0.66(+0.85%) |
Jan 03, 2024 | 80.24 | 80.24 | 77.48 | 78.10 | 1,286,820 | -2.71(-3.35%) |