Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 89.44 | 89.72 | 89.37 | 89.58 | 484,109 | +0.00(+0.00%) |
May 16, 2024 | 89.66 | 89.86 | 89.50 | 89.58 | 591,099 | -0.14(-0.16%) |
May 15, 2024 | 89.34 | 89.77 | 89.31 | 89.72 | 852,744 | +0.95(+1.08%) |
May 14, 2024 | 88.63 | 89.05 | 88.44 | 88.77 | 507,857 | +0.39(+0.44%) |
May 13, 2024 | 88.43 | 88.83 | 88.26 | 88.38 | 577,750 | +0.13(+0.15%) |
May 10, 2024 | 88.11 | 88.40 | 88.04 | 88.25 | 492,962 | +0.29(+0.33%) |
May 09, 2024 | 87.30 | 87.96 | 87.16 | 87.96 | 511,887 | +0.73(+0.84%) |
May 08, 2024 | 86.77 | 87.32 | 86.69 | 87.23 | 820,305 | +0.17(+0.20%) |
May 07, 2024 | 86.94 | 87.24 | 86.91 | 87.06 | 752,703 | +0.32(+0.37%) |
May 06, 2024 | 86.59 | 86.78 | 86.42 | 86.74 | 677,052 | +0.59(+0.68%) |
May 03, 2024 | 86.44 | 86.61 | 85.85 | 86.15 | 747,200 | +0.38(+0.44%) |
May 02, 2024 | 85.65 | 85.93 | 84.97 | 85.77 | 705,679 | +0.55(+0.65%) |
May 01, 2024 | 85.27 | 86.39 | 84.87 | 85.22 | 925,313 | -0.21(-0.25%) |
Apr 30, 2024 | 86.20 | 86.38 | 85.41 | 85.43 | 621,088 | -1.06(-1.23%) |
Apr 29, 2024 | 86.13 | 86.57 | 86.13 | 86.49 | 619,733 | +0.46(+0.53%) |
Apr 26, 2024 | 85.78 | 86.34 | 85.65 | 86.03 | 525,953 | +0.56(+0.66%) |
Apr 25, 2024 | 85.52 | 85.75 | 84.82 | 85.47 | 886,289 | -0.28(-0.33%) |
Apr 24, 2024 | 85.67 | 85.85 | 85.24 | 85.75 | 610,313 | +0.01(+0.01%) |
Apr 23, 2024 | 85.17 | 85.91 | 85.08 | 85.74 | 727,194 | +0.76(+0.89%) |
Apr 22, 2024 | 84.81 | 85.40 | 84.31 | 84.98 | 1,477,727 | +0.68(+0.81%) |
Apr 19, 2024 | 83.97 | 84.50 | 83.96 | 84.30 | 743,633 | +0.33(+0.39%) |
Apr 18, 2024 | 83.94 | 84.51 | 83.63 | 83.97 | 902,643 | -0.14(-0.17%) |
Apr 17, 2024 | 84.74 | 84.74 | 83.85 | 84.11 | 802,422 | -0.34(-0.40%) |
Apr 16, 2024 | 84.75 | 84.94 | 84.18 | 84.45 | 1,440,870 | -0.36(-0.42%) |
Apr 15, 2024 | 86.31 | 86.39 | 84.45 | 84.81 | 1,365,393 | -0.73(-0.85%) |
Apr 12, 2024 | 86.41 | 86.58 | 85.25 | 85.54 | 933,807 | -1.51(-1.73%) |
Apr 11, 2024 | 87.41 | 87.41 | 86.40 | 87.05 | 780,714 | +0.11(+0.13%) |
Apr 10, 2024 | 87.53 | 87.53 | 86.67 | 86.94 | 1,059,373 | -1.71(-1.93%) |
Apr 09, 2024 | 88.19 | 88.65 | 87.89 | 88.65 | 741,763 | +0.68(+0.77%) |
Apr 08, 2024 | 87.85 | 88.16 | 87.70 | 87.97 | 610,939 | +0.34(+0.39%) |
Apr 05, 2024 | 87.21 | 87.92 | 87.07 | 87.63 | 731,931 | +0.42(+0.48%) |
Apr 04, 2024 | 88.56 | 88.78 | 87.12 | 87.21 | 806,553 | -0.80(-0.91%) |
Apr 03, 2024 | 88.11 | 88.32 | 87.76 | 88.01 | 670,154 | -0.32(-0.36%) |
Apr 02, 2024 | 88.70 | 88.73 | 88.09 | 88.33 | 846,069 | -0.90(-1.01%) |
Apr 01, 2024 | 90.00 | 90.14 | 89.07 | 89.23 | 743,706 | -0.67(-0.75%) |
Mar 28, 2024 | 89.62 | 90.11 | 90.08 | 89.90 | 654,180 | +0.47(+0.53%) |
Mar 27, 2024 | 88.46 | 89.43 | 88.43 | 89.43 | 693,094 | +1.35(+1.53%) |
Mar 26, 2024 | 88.34 | 88.41 | 88.03 | 88.08 | 650,751 | -0.05(-0.06%) |
Mar 25, 2024 | 88.28 | 88.60 | 88.10 | 88.13 | 557,304 | -0.42(-0.47%) |
Mar 22, 2024 | 89.01 | 89.16 | 88.44 | 88.55 | 804,134 | -0.61(-0.68%) |
Mar 21, 2024 | 89.03 | 89.43 | 88.95 | 89.16 | 1,170,437 | +0.48(+0.54%) |
Mar 20, 2024 | 87.92 | 88.74 | 87.79 | 88.68 | 803,648 | +0.71(+0.81%) |
Mar 19, 2024 | 87.46 | 88.00 | 87.46 | 87.97 | 857,151 | +0.39(+0.45%) |
Mar 18, 2024 | 87.48 | 87.94 | 87.36 | 87.58 | 646,481 | +0.32(+0.37%) |
Mar 15, 2024 | 86.97 | 87.69 | 86.79 | 87.26 | 977,808 | -0.31(-0.35%) |
Mar 14, 2024 | 88.41 | 88.46 | 87.01 | 87.57 | 958,988 | -0.89(-1.01%) |
Mar 13, 2024 | 88.48 | 88.97 | 88.27 | 88.46 | 808,478 | -0.04(-0.05%) |
Mar 12, 2024 | 88.37 | 88.61 | 88.01 | 88.50 | 1,137,978 | +0.17(+0.19%) |
Mar 11, 2024 | 87.78 | 88.41 | 87.62 | 88.33 | 957,048 | +0.48(+0.55%) |
Mar 08, 2024 | 87.97 | 88.51 | 87.84 | 87.85 | 718,752 | +0.06(+0.07%) |
Mar 07, 2024 | 87.62 | 87.91 | 87.50 | 87.79 | 674,022 | +0.66(+0.76%) |
Mar 06, 2024 | 86.89 | 87.34 | 86.78 | 87.13 | 848,734 | +0.61(+0.71%) |
Mar 05, 2024 | 86.93 | 87.14 | 86.21 | 86.52 | 964,528 | -0.70(-0.80%) |
Mar 04, 2024 | 86.90 | 87.44 | 86.89 | 87.22 | 788,251 | +0.13(+0.15%) |
Mar 01, 2024 | 86.75 | 87.29 | 86.24 | 87.09 | 827,531 | +0.34(+0.39%) |
Feb 29, 2024 | 86.73 | 86.98 | 86.45 | 86.75 | 878,262 | +0.44(+0.51%) |
Feb 28, 2024 | 86.25 | 86.65 | 86.10 | 86.31 | 657,747 | -0.09(-0.10%) |
Feb 27, 2024 | 86.41 | 86.44 | 86.06 | 86.40 | 749,228 | +0.27(+0.31%) |
Feb 26, 2024 | 86.62 | 86.78 | 86.11 | 86.13 | 742,889 | -0.46(-0.53%) |
Feb 23, 2024 | 86.40 | 86.77 | 86.36 | 86.59 | 821,228 | +0.33(+0.38%) |
Feb 22, 2024 | 85.96 | 86.40 | 85.64 | 86.26 | 1,564,365 | +0.61(+0.71%) |
Feb 21, 2024 | 85.11 | 85.68 | 84.87 | 85.65 | 849,657 | -0.08(-0.09%) |
Feb 20, 2024 | 85.65 | 85.93 | 85.38 | 85.73 | 931,713 | -0.20(-0.23%) |
Feb 16, 2024 | 86.07 | 86.45 | 85.77 | 85.93 | 884,533 | -0.46(-0.53%) |
Feb 15, 2024 | 85.57 | 86.44 | 85.57 | 86.39 | 1,089,167 | +1.02(+1.19%) |
Feb 14, 2024 | 85.13 | 85.43 | 84.69 | 85.37 | 958,452 | +0.73(+0.86%) |
Feb 13, 2024 | 85.00 | 85.21 | 84.06 | 84.64 | 1,296,742 | -1.46(-1.70%) |
Feb 12, 2024 | 85.50 | 86.40 | 85.46 | 86.10 | 912,566 | +0.62(+0.73%) |
Feb 09, 2024 | 85.27 | 85.57 | 85.08 | 85.48 | 1,057,286 | +0.32(+0.38%) |
Feb 08, 2024 | 85.06 | 85.33 | 84.97 | 85.16 | 913,101 | +0.37(+0.44%) |
Feb 07, 2024 | 84.92 | 85.04 | 84.30 | 84.79 | 753,378 | +0.31(+0.37%) |
Feb 06, 2024 | 83.93 | 84.49 | 83.84 | 84.48 | 994,898 | +0.55(+0.66%) |
Feb 05, 2024 | 84.38 | 84.40 | 83.58 | 83.93 | 1,316,989 | -0.58(-0.69%) |
Feb 02, 2024 | 84.11 | 84.88 | 83.60 | 84.51 | 1,389,277 | +0.02(+0.02%) |
Feb 01, 2024 | 83.98 | 84.51 | 83.23 | 84.49 | 1,345,433 | +1.18(+1.42%) |
Jan 31, 2024 | 84.82 | 84.82 | 83.30 | 83.31 | 1,383,269 | -1.92(-2.25%) |
Jan 30, 2024 | 85.21 | 85.39 | 85.03 | 85.23 | 1,592,158 | -0.12(-0.14%) |
Jan 29, 2024 | 84.49 | 85.35 | 84.43 | 85.35 | 1,305,017 | +0.81(+0.96%) |
Jan 26, 2024 | 84.68 | 84.94 | 84.44 | 84.54 | 904,789 | +0.04(+0.05%) |
Jan 25, 2024 | 84.42 | 84.62 | 84.03 | 84.50 | 1,170,642 | +0.60(+0.72%) |
Jan 24, 2024 | 84.80 | 84.80 | 83.85 | 83.90 | 865,102 | -0.45(-0.53%) |
Jan 23, 2024 | 84.42 | 84.56 | 83.96 | 84.35 | 1,090,360 | +0.27(+0.32%) |
Jan 22, 2024 | 84.27 | 84.53 | 83.90 | 84.08 | 917,495 | +0.11(+0.13%) |
Jan 19, 2024 | 83.38 | 84.12 | 82.82 | 83.97 | 1,188,728 | +0.87(+1.05%) |
Jan 18, 2024 | 82.81 | 83.19 | 82.39 | 83.10 | 962,155 | +0.52(+0.63%) |
Jan 17, 2024 | 82.48 | 82.63 | 82.06 | 82.58 | 1,074,025 | -0.64(-0.77%) |
Jan 16, 2024 | 83.33 | 83.41 | 82.85 | 83.22 | 1,140,060 | -0.58(-0.69%) |
Jan 12, 2024 | 84.13 | 84.43 | 83.55 | 83.80 | 1,058,942 | +0.01(+0.01%) |
Jan 11, 2024 | 83.82 | 83.86 | 82.97 | 83.79 | 1,179,593 | -0.06(-0.07%) |
Jan 10, 2024 | 83.70 | 84.01 | 83.44 | 83.85 | 925,852 | +0.02(+0.02%) |
Jan 09, 2024 | 83.74 | 84.20 | 83.54 | 83.83 | 1,157,259 | -0.41(-0.49%) |
Jan 08, 2024 | 83.08 | 84.30 | 82.92 | 84.24 | 1,002,575 | +1.22(+1.47%) |
Jan 05, 2024 | 82.83 | 83.54 | 82.59 | 83.02 | 1,098,339 | +0.12(+0.14%) |
Jan 04, 2024 | 83.08 | 83.39 | 82.85 | 82.90 | 1,113,535 | -0.33(-0.40%) |
Jan 03, 2024 | 84.12 | 84.13 | 83.08 | 83.23 | 1,191,844 | -1.40(-1.65%) |
Jan 02, 2024 | 84.44 | 84.94 | 84.16 | 84.63 | 1,191,596 | -0.24(-0.28%) |
Dec 29, 2023 | 85.16 | 85.38 | 84.59 | 84.87 | 844,361 | -0.43(-0.50%) |
Dec 28, 2023 | 84.96 | 85.39 | 84.96 | 85.30 | 883,319 | +0.19(+0.22%) |
Dec 27, 2023 | 84.97 | 85.13 | 84.73 | 85.11 | 1,020,262 | +0.13(+0.15%) |
Dec 26, 2023 | 84.64 | 85.12 | 84.49 | 84.98 | 831,208 | +0.46(+0.54%) |
Dec 22, 2023 | 84.36 | 84.78 | 84.13 | 84.52 | 1,243,196 | +0.15(+0.18%) |
Dec 21, 2023 | 83.94 | 84.42 | 83.65 | 84.37 | 1,154,277 | +1.07(+1.28%) |
Dec 20, 2023 | 84.38 | 84.77 | 83.27 | 83.30 | 1,611,488 | -1.42(-1.68%) |
Dec 19, 2023 | 84.38 | 84.75 | 84.23 | 84.72 | 1,666,800 | +0.62(+0.74%) |
Dec 18, 2023 | 84.16 | 84.25 | 83.89 | 84.10 | 1,099,002 | -0.47(-0.56%) |
Dec 15, 2023 | 84.96 | 85.00 | 84.27 | 84.57 | 1,430,135 | -0.41(-0.48%) |
Dec 14, 2023 | 84.18 | 85.33 | 84.00 | 84.98 | 1,547,872 | +1.52(+1.82%) |
Dec 13, 2023 | 81.85 | 83.47 | 81.65 | 83.46 | 1,465,057 | +1.59(+1.94%) |
Dec 12, 2023 | 81.60 | 81.95 | 81.24 | 81.87 | 1,085,894 | +0.31(+0.38%) |
Dec 11, 2023 | 80.92 | 81.58 | 80.92 | 81.56 | 1,228,245 | +0.74(+0.92%) |
Dec 08, 2023 | 80.47 | 81.08 | 80.46 | 80.82 | 1,238,088 | +0.27(+0.34%) |
Dec 07, 2023 | 80.30 | 80.68 | 80.13 | 80.55 | 1,112,700 | +0.45(+0.56%) |
Dec 06, 2023 | 80.31 | 80.89 | 80.01 | 80.10 | 1,259,065 | +0.13(+0.16%) |
Dec 05, 2023 | 80.25 | 80.25 | 79.72 | 79.97 | 1,102,414 | -0.50(-0.62%) |
Dec 04, 2023 | 79.95 | 80.70 | 79.95 | 80.47 | 1,440,268 | +0.03(+0.04%) |