Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 90.32 | 91.00 | 87.94 | 88.32 | 120,380 | -1.81(-2.01%) |
May 16, 2024 | 83.67 | 90.36 | 83.57 | 90.13 | 393,534 | +5.46(+6.45%) |
May 15, 2024 | 86.22 | 86.22 | 84.52 | 84.67 | 265,786 | -0.40(-0.47%) |
May 14, 2024 | 86.70 | 86.92 | 84.67 | 85.07 | 153,021 | -0.54(-0.63%) |
May 13, 2024 | 88.17 | 88.17 | 85.41 | 85.61 | 129,885 | -1.55(-1.78%) |
May 10, 2024 | 87.93 | 88.21 | 86.02 | 87.16 | 139,134 | -0.12(-0.14%) |
May 09, 2024 | 84.92 | 87.74 | 84.82 | 87.28 | 120,661 | +2.45(+2.89%) |
May 08, 2024 | 83.27 | 84.97 | 82.39 | 84.83 | 128,460 | +0.59(+0.70%) |
May 07, 2024 | 83.39 | 85.44 | 82.91 | 84.24 | 109,500 | +0.84(+1.01%) |
May 06, 2024 | 84.10 | 86.09 | 83.01 | 83.40 | 120,983 | +0.31(+0.37%) |
May 03, 2024 | 83.85 | 85.54 | 82.09 | 83.09 | 206,995 | +0.50(+0.61%) |
May 02, 2024 | 80.93 | 83.02 | 72.84 | 82.59 | 357,858 | -1.71(-2.03%) |
May 01, 2024 | 85.06 | 86.73 | 84.09 | 84.30 | 155,817 | -0.97(-1.14%) |
Apr 30, 2024 | 88.63 | 88.63 | 85.15 | 85.27 | 143,919 | -4.05(-4.53%) |
Apr 29, 2024 | 89.84 | 90.06 | 88.09 | 89.32 | 153,796 | +0.24(+0.27%) |
Apr 26, 2024 | 88.98 | 89.58 | 88.12 | 89.08 | 98,212 | +0.47(+0.53%) |
Apr 25, 2024 | 87.98 | 89.40 | 87.19 | 88.61 | 138,553 | -0.77(-0.86%) |
Apr 24, 2024 | 90.21 | 92.56 | 89.22 | 89.38 | 125,749 | -1.52(-1.67%) |
Apr 23, 2024 | 89.67 | 91.83 | 89.47 | 90.90 | 133,184 | +1.99(+2.24%) |
Apr 22, 2024 | 87.80 | 89.46 | 87.56 | 88.91 | 115,132 | +1.81(+2.08%) |
Apr 19, 2024 | 87.52 | 88.84 | 85.54 | 87.10 | 173,213 | -1.23(-1.39%) |
Apr 18, 2024 | 90.35 | 92.60 | 88.24 | 88.33 | 123,919 | -1.90(-2.11%) |
Apr 17, 2024 | 90.00 | 91.50 | 88.94 | 90.23 | 114,770 | +0.73(+0.82%) |
Apr 16, 2024 | 90.71 | 90.71 | 88.53 | 89.50 | 97,066 | -2.09(-2.28%) |
Apr 15, 2024 | 93.89 | 94.47 | 90.50 | 91.59 | 118,330 | -1.60(-1.72%) |
Apr 12, 2024 | 94.37 | 94.44 | 92.40 | 93.19 | 66,056 | -2.17(-2.28%) |
Apr 11, 2024 | 94.01 | 95.37 | 93.11 | 95.36 | 162,396 | +1.91(+2.04%) |
Apr 10, 2024 | 94.61 | 95.00 | 92.24 | 93.45 | 112,327 | -3.33(-3.44%) |
Apr 09, 2024 | 98.60 | 99.04 | 96.69 | 96.78 | 112,841 | -1.14(-1.16%) |
Apr 08, 2024 | 97.49 | 99.30 | 97.22 | 97.92 | 185,775 | +0.79(+0.81%) |
Apr 05, 2024 | 95.38 | 98.11 | 95.16 | 97.13 | 161,075 | +1.57(+1.64%) |
Apr 04, 2024 | 97.93 | 99.46 | 95.06 | 95.56 | 221,204 | -0.90(-0.93%) |
Apr 03, 2024 | 90.90 | 96.85 | 90.05 | 96.46 | 190,456 | +4.70(+5.12%) |
Apr 02, 2024 | 90.20 | 93.50 | 89.32 | 91.76 | 183,720 | +0.18(+0.20%) |
Apr 01, 2024 | 89.11 | 92.45 | 88.55 | 91.58 | 200,914 | +3.07(+3.47%) |
Mar 28, 2024 | 88.72 | 89.55 | 87.84 | 88.51 | 149,316 | -0.15(-0.17%) |
Mar 27, 2024 | 88.50 | 89.64 | 87.84 | 88.66 | 131,496 | +1.31(+1.50%) |
Mar 26, 2024 | 90.29 | 90.63 | 87.11 | 87.35 | 101,074 | -2.55(-2.84%) |
Mar 25, 2024 | 91.03 | 91.19 | 89.36 | 89.90 | 58,037 | -0.45(-0.50%) |
Mar 22, 2024 | 92.84 | 92.84 | 90.04 | 90.35 | 58,862 | -2.11(-2.28%) |
Mar 21, 2024 | 91.79 | 93.83 | 91.66 | 92.46 | 119,847 | +1.53(+1.68%) |
Mar 20, 2024 | 89.37 | 91.90 | 89.00 | 90.93 | 94,220 | +1.08(+1.20%) |
Mar 19, 2024 | 86.48 | 90.60 | 85.78 | 89.85 | 143,210 | +2.77(+3.18%) |
Mar 18, 2024 | 88.47 | 88.70 | 86.68 | 87.08 | 266,281 | -0.46(-0.53%) |
Mar 15, 2024 | 87.33 | 88.61 | 87.22 | 87.54 | 204,063 | -0.14(-0.16%) |
Mar 14, 2024 | 89.33 | 89.65 | 86.85 | 87.68 | 104,363 | -1.94(-2.16%) |
Mar 13, 2024 | 89.47 | 91.25 | 89.14 | 89.62 | 110,248 | -0.74(-0.82%) |
Mar 12, 2024 | 88.45 | 90.50 | 88.40 | 90.36 | 109,384 | +1.61(+1.81%) |
Mar 11, 2024 | 90.59 | 91.40 | 88.22 | 88.75 | 139,315 | -2.68(-2.93%) |
Mar 08, 2024 | 91.80 | 94.19 | 91.24 | 91.43 | 126,896 | +1.12(+1.24%) |
Mar 07, 2024 | 90.61 | 91.49 | 89.35 | 90.31 | 147,541 | +0.35(+0.39%) |
Mar 06, 2024 | 94.71 | 94.71 | 89.89 | 89.96 | 88,577 | -3.69(-3.94%) |
Mar 05, 2024 | 97.00 | 98.34 | 93.18 | 93.65 | 164,831 | -4.71(-4.79%) |
Mar 04, 2024 | 99.22 | 99.89 | 97.16 | 98.36 | 171,419 | -1.28(-1.28%) |
Mar 01, 2024 | 97.90 | 100.01 | 97.00 | 99.64 | 233,545 | +1.63(+1.66%) |
Feb 29, 2024 | 94.89 | 98.44 | 94.52 | 98.01 | 306,089 | +4.20(+4.48%) |
Feb 28, 2024 | 93.37 | 94.99 | 93.37 | 93.81 | 182,693 | -0.52(-0.55%) |
Feb 27, 2024 | 94.50 | 96.00 | 93.97 | 94.33 | 198,191 | +0.86(+0.92%) |
Feb 26, 2024 | 91.63 | 94.83 | 89.21 | 93.47 | 316,929 | +1.87(+2.04%) |
Feb 23, 2024 | 90.07 | 91.74 | 89.97 | 91.60 | 227,585 | +1.61(+1.79%) |
Feb 22, 2024 | 88.30 | 90.40 | 88.30 | 89.99 | 250,044 | +1.58(+1.79%) |
Feb 21, 2024 | 87.60 | 88.76 | 86.19 | 88.41 | 200,140 | +0.31(+0.35%) |
Feb 20, 2024 | 87.42 | 89.61 | 85.96 | 88.10 | 229,002 | -1.11(-1.24%) |
Feb 16, 2024 | 90.24 | 91.00 | 88.89 | 89.21 | 210,871 | -1.88(-2.06%) |
Feb 15, 2024 | 90.28 | 91.48 | 89.45 | 91.09 | 315,233 | +1.11(+1.23%) |
Feb 14, 2024 | 87.23 | 90.45 | 87.23 | 89.98 | 317,409 | +4.14(+4.82%) |
Feb 13, 2024 | 86.51 | 88.53 | 85.15 | 85.84 | 225,073 | -4.17(-4.63%) |
Feb 12, 2024 | 88.40 | 90.58 | 88.40 | 90.01 | 253,967 | +1.97(+2.24%) |
Feb 09, 2024 | 86.84 | 88.60 | 85.81 | 88.04 | 235,707 | +2.23(+2.60%) |
Feb 08, 2024 | 84.17 | 87.10 | 84.17 | 85.81 | 216,070 | +1.22(+1.44%) |
Feb 07, 2024 | 84.53 | 85.50 | 83.33 | 84.59 | 182,262 | +0.50(+0.59%) |
Feb 06, 2024 | 84.65 | 86.75 | 83.46 | 84.09 | 307,343 | -5.97(-6.63%) |
Feb 05, 2024 | 87.50 | 92.85 | 86.46 | 90.06 | 241,601 | -1.30(-1.42%) |
Feb 02, 2024 | 91.63 | 92.67 | 85.97 | 91.36 | 236,569 | -0.17(-0.19%) |
Feb 01, 2024 | 89.80 | 99.00 | 86.61 | 91.53 | 618,615 | +16.31(+21.68%) |
Jan 31, 2024 | 78.25 | 78.49 | 75.02 | 75.22 | 77,186 | -2.87(-3.68%) |
Jan 30, 2024 | 78.30 | 79.20 | 77.64 | 78.09 | 64,363 | -1.08(-1.36%) |
Jan 29, 2024 | 76.00 | 79.18 | 75.77 | 79.17 | 77,313 | +3.57(+4.72%) |
Jan 26, 2024 | 76.30 | 76.71 | 75.33 | 75.60 | 61,759 | -0.07(-0.09%) |
Jan 25, 2024 | 75.26 | 76.17 | 74.72 | 75.67 | 70,394 | +1.72(+2.33%) |
Jan 24, 2024 | 76.29 | 76.29 | 73.79 | 73.95 | 54,407 | -1.00(-1.33%) |
Jan 23, 2024 | 75.63 | 75.87 | 73.98 | 74.95 | 72,509 | +0.32(+0.43%) |
Jan 22, 2024 | 74.24 | 75.19 | 67.77 | 74.63 | 73,282 | +1.60(+2.19%) |
Jan 19, 2024 | 73.09 | 73.13 | 70.53 | 73.03 | 70,579 | +0.51(+0.70%) |
Jan 18, 2024 | 71.28 | 72.55 | 70.67 | 72.52 | 92,225 | +1.46(+2.05%) |
Jan 17, 2024 | 69.84 | 71.85 | 68.90 | 71.06 | 121,222 | -0.38(-0.53%) |
Jan 16, 2024 | 72.58 | 72.55 | 70.59 | 71.44 | 101,329 | -2.00(-2.72%) |
Jan 12, 2024 | 75.84 | 76.02 | 73.36 | 73.44 | 105,477 | -1.23(-1.65%) |
Jan 11, 2024 | 74.26 | 74.89 | 72.88 | 74.67 | 74,793 | +0.21(+0.28%) |
Jan 10, 2024 | 73.66 | 75.69 | 73.66 | 74.46 | 100,494 | +0.48(+0.65%) |
Jan 09, 2024 | 72.23 | 74.19 | 71.74 | 73.98 | 117,643 | +0.27(+0.37%) |
Jan 08, 2024 | 72.66 | 73.94 | 72.23 | 73.71 | 66,188 | +1.47(+2.03%) |
Jan 05, 2024 | 72.81 | 73.36 | 71.87 | 72.24 | 102,417 | -1.36(-1.85%) |
Jan 04, 2024 | 74.47 | 75.57 | 73.42 | 73.60 | 82,579 | -0.68(-0.92%) |
Jan 03, 2024 | 76.91 | 76.91 | 69.23 | 74.28 | 109,869 | -3.79(-4.85%) |