Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 81.81 | 84.33 | 81.18 | 82.11 | 1,201,060 | +0.06(+0.07%) |
May 15, 2024 | 82.65 | 83.00 | 81.93 | 82.05 | 639,174 | -0.02(-0.02%) |
May 14, 2024 | 84.17 | 84.19 | 81.87 | 82.07 | 797,930 | -1.93(-2.30%) |
May 13, 2024 | 83.23 | 84.52 | 83.18 | 84.00 | 1,033,986 | +0.77(+0.93%) |
May 10, 2024 | 82.00 | 83.69 | 81.54 | 83.23 | 1,479,860 | +1.53(+1.87%) |
May 09, 2024 | 82.01 | 82.01 | 78.71 | 81.70 | 2,231,373 | -4.21(-4.90%) |
May 08, 2024 | 84.84 | 86.11 | 84.59 | 85.91 | 743,933 | +0.86(+1.01%) |
May 07, 2024 | 84.86 | 85.65 | 84.70 | 85.05 | 668,680 | +0.10(+0.12%) |
May 06, 2024 | 84.42 | 85.11 | 84.29 | 84.95 | 632,725 | +1.05(+1.25%) |
May 03, 2024 | 84.05 | 84.58 | 83.53 | 83.90 | 660,338 | +0.26(+0.31%) |
May 02, 2024 | 84.21 | 84.33 | 83.21 | 83.64 | 1,112,606 | +0.28(+0.34%) |
May 01, 2024 | 83.87 | 84.14 | 83.15 | 83.36 | 1,163,187 | -0.63(-0.75%) |
Apr 30, 2024 | 84.46 | 84.64 | 83.65 | 83.99 | 672,459 | -0.88(-1.04%) |
Apr 29, 2024 | 85.31 | 85.91 | 84.76 | 84.87 | 513,776 | -0.11(-0.13%) |
Apr 26, 2024 | 85.50 | 85.83 | 84.88 | 84.98 | 575,911 | -0.66(-0.77%) |
Apr 25, 2024 | 86.23 | 86.72 | 85.18 | 85.64 | 547,118 | -1.10(-1.27%) |
Apr 24, 2024 | 86.70 | 87.19 | 86.11 | 86.74 | 485,086 | +0.17(+0.20%) |
Apr 23, 2024 | 86.02 | 86.92 | 85.13 | 86.57 | 394,691 | +0.26(+0.30%) |
Apr 22, 2024 | 86.61 | 86.92 | 86.08 | 86.31 | 405,836 | +0.18(+0.21%) |
Apr 19, 2024 | 85.13 | 86.17 | 84.95 | 86.13 | 936,315 | +1.02(+1.20%) |
Apr 18, 2024 | 85.22 | 85.54 | 84.71 | 85.11 | 403,712 | +0.18(+0.21%) |
Apr 17, 2024 | 85.44 | 85.63 | 84.65 | 84.93 | 370,510 | +0.11(+0.13%) |
Apr 16, 2024 | 85.45 | 87.09 | 84.69 | 84.82 | 539,287 | -0.22(-0.26%) |
Apr 15, 2024 | 86.02 | 86.36 | 84.54 | 85.04 | 557,312 | -0.67(-0.78%) |
Apr 12, 2024 | 87.28 | 87.37 | 85.64 | 85.71 | 493,410 | -1.63(-1.87%) |
Apr 11, 2024 | 87.39 | 87.82 | 87.24 | 87.34 | 583,056 | +0.13(+0.15%) |
Apr 10, 2024 | 88.13 | 88.13 | 87.21 | 87.21 | 567,190 | -1.38(-1.56%) |
Apr 09, 2024 | 87.76 | 88.61 | 87.27 | 88.59 | 562,121 | +1.27(+1.45%) |
Apr 08, 2024 | 87.52 | 88.21 | 87.27 | 87.32 | 558,445 | -0.51(-0.58%) |
Apr 05, 2024 | 88.21 | 88.83 | 87.39 | 87.83 | 405,756 | -0.24(-0.27%) |
Apr 04, 2024 | 89.57 | 90.21 | 88.06 | 88.07 | 578,607 | -1.05(-1.18%) |
Apr 03, 2024 | 89.18 | 89.78 | 88.91 | 89.12 | 556,296 | -0.31(-0.35%) |
Apr 02, 2024 | 89.88 | 90.07 | 89.07 | 89.43 | 522,324 | -0.80(-0.89%) |
Apr 01, 2024 | 90.78 | 90.78 | 90.12 | 90.23 | 401,211 | -0.14(-0.15%) |
Mar 28, 2024 | 90.00 | 90.56 | 89.77 | 90.37 | 408,524 | +0.47(+0.52%) |
Mar 27, 2024 | 89.93 | 90.37 | 89.45 | 89.90 | 726,444 | +0.52(+0.58%) |
Mar 26, 2024 | 89.30 | 89.73 | 89.07 | 89.38 | 560,442 | +0.28(+0.31%) |
Mar 25, 2024 | 89.65 | 89.96 | 88.64 | 89.10 | 716,571 | -0.72(-0.80%) |
Mar 22, 2024 | 92.54 | 92.54 | 89.60 | 89.82 | 643,840 | -2.46(-2.66%) |
Mar 21, 2024 | 91.81 | 92.48 | 91.68 | 92.28 | 908,384 | +0.33(+0.36%) |
Mar 20, 2024 | 91.41 | 92.65 | 90.92 | 91.95 | 851,821 | +0.55(+0.60%) |
Mar 19, 2024 | 90.42 | 91.54 | 90.24 | 91.40 | 461,705 | +0.86(+0.94%) |
Mar 18, 2024 | 90.88 | 91.31 | 90.14 | 90.54 | 671,436 | -1.16(-1.27%) |
Mar 15, 2024 | 91.71 | 92.48 | 91.26 | 91.71 | 2,558,342 | -0.74(-0.80%) |
Mar 14, 2024 | 93.33 | 93.33 | 92.22 | 92.44 | 608,976 | -0.63(-0.67%) |
Mar 13, 2024 | 93.01 | 93.31 | 92.33 | 93.07 | 723,664 | +0.28(+0.30%) |
Mar 12, 2024 | 92.44 | 93.00 | 91.76 | 92.79 | 773,399 | +0.45(+0.48%) |
Mar 11, 2024 | 91.59 | 92.80 | 91.59 | 92.35 | 419,516 | +0.10(+0.11%) |
Mar 08, 2024 | 93.00 | 93.54 | 92.22 | 92.25 | 434,765 | -0.80(-0.86%) |
Mar 07, 2024 | 91.56 | 93.41 | 91.53 | 93.04 | 706,330 | +1.93(+2.12%) |
Mar 06, 2024 | 90.77 | 91.73 | 90.77 | 91.11 | 487,075 | +0.83(+0.91%) |
Mar 05, 2024 | 91.28 | 91.96 | 89.98 | 90.29 | 474,980 | -1.41(-1.54%) |
Mar 04, 2024 | 90.71 | 92.03 | 90.51 | 91.70 | 743,379 | +1.00(+1.11%) |
Mar 01, 2024 | 90.49 | 91.30 | 90.15 | 90.69 | 571,418 | -0.02(-0.02%) |
Feb 29, 2024 | 90.95 | 91.22 | 90.11 | 90.71 | 882,705 | +0.13(+0.14%) |
Feb 28, 2024 | 91.13 | 91.13 | 90.30 | 90.58 | 861,259 | -0.65(-0.71%) |
Feb 27, 2024 | 90.92 | 91.41 | 90.37 | 91.23 | 545,207 | +0.51(+0.56%) |
Feb 26, 2024 | 91.29 | 91.41 | 90.59 | 90.72 | 739,170 | -0.57(-0.62%) |
Feb 23, 2024 | 90.88 | 91.51 | 90.69 | 91.29 | 673,077 | +0.74(+0.81%) |
Feb 22, 2024 | 91.59 | 91.59 | 89.89 | 90.55 | 1,059,584 | +1.41(+1.58%) |
Feb 21, 2024 | 88.74 | 89.27 | 88.58 | 89.14 | 891,263 | -0.22(-0.24%) |
Feb 20, 2024 | 90.39 | 90.47 | 89.24 | 89.36 | 741,570 | -1.36(-1.50%) |
Feb 16, 2024 | 90.69 | 91.65 | 90.20 | 90.72 | 814,225 | +0.08(+0.09%) |
Feb 15, 2024 | 90.46 | 90.99 | 90.08 | 90.64 | 724,530 | +0.61(+0.67%) |
Feb 14, 2024 | 87.85 | 90.16 | 87.65 | 90.04 | 1,218,516 | +2.62(+2.99%) |
Feb 13, 2024 | 88.01 | 88.38 | 87.05 | 87.42 | 909,055 | -1.75(-1.96%) |
Feb 12, 2024 | 88.70 | 89.36 | 88.21 | 89.17 | 676,865 | -0.11(-0.12%) |
Feb 09, 2024 | 89.05 | 89.87 | 89.05 | 89.28 | 686,673 | +0.26(+0.29%) |
Feb 08, 2024 | 90.37 | 90.61 | 88.90 | 89.02 | 803,051 | -1.45(-1.61%) |
Feb 07, 2024 | 92.73 | 93.16 | 90.34 | 90.48 | 907,987 | -1.74(-1.89%) |
Feb 06, 2024 | 91.98 | 92.79 | 91.66 | 92.22 | 689,447 | +0.44(+0.48%) |
Feb 05, 2024 | 91.70 | 92.15 | 91.34 | 91.78 | 824,609 | -0.17(-0.18%) |
Feb 02, 2024 | 92.20 | 92.45 | 91.38 | 91.95 | 661,534 | -0.25(-0.27%) |
Feb 01, 2024 | 91.03 | 92.38 | 90.77 | 92.20 | 882,960 | +1.00(+1.10%) |
Jan 31, 2024 | 91.75 | 92.25 | 91.02 | 91.19 | 512,617 | -0.98(-1.07%) |
Jan 30, 2024 | 91.77 | 92.20 | 91.41 | 92.18 | 526,127 | +0.16(+0.17%) |
Jan 29, 2024 | 91.58 | 92.26 | 91.25 | 92.02 | 461,912 | +0.28(+0.30%) |
Jan 26, 2024 | 92.05 | 92.45 | 91.69 | 91.74 | 488,134 | -0.11(-0.12%) |
Jan 25, 2024 | 92.65 | 92.65 | 91.74 | 91.85 | 738,149 | -0.33(-0.36%) |
Jan 24, 2024 | 92.64 | 93.03 | 92.13 | 92.18 | 812,276 | -0.31(-0.33%) |
Jan 23, 2024 | 92.57 | 93.00 | 92.28 | 92.48 | 458,758 | -0.41(-0.44%) |
Jan 22, 2024 | 92.50 | 93.24 | 92.42 | 92.89 | 369,155 | +0.73(+0.79%) |
Jan 19, 2024 | 90.69 | 92.29 | 90.69 | 92.17 | 463,535 | +1.62(+1.79%) |
Jan 18, 2024 | 90.26 | 90.95 | 90.17 | 90.54 | 500,286 | +0.74(+0.82%) |
Jan 17, 2024 | 89.82 | 90.30 | 89.49 | 89.81 | 466,465 | -0.08(-0.09%) |
Jan 16, 2024 | 90.30 | 90.98 | 89.45 | 89.89 | 581,473 | -0.98(-1.08%) |
Jan 12, 2024 | 91.12 | 91.67 | 90.78 | 90.87 | 603,794 | +0.46(+0.51%) |
Jan 11, 2024 | 89.94 | 90.67 | 89.58 | 90.42 | 663,453 | +0.63(+0.70%) |
Jan 10, 2024 | 89.02 | 90.27 | 88.81 | 89.79 | 695,492 | +0.83(+0.93%) |
Jan 09, 2024 | 88.54 | 89.02 | 88.21 | 88.96 | 521,008 | +0.30(+0.34%) |
Jan 08, 2024 | 87.53 | 88.79 | 87.13 | 88.66 | 460,791 | +1.36(+1.56%) |
Jan 05, 2024 | 87.24 | 87.44 | 86.73 | 87.30 | 541,614 | +0.05(+0.06%) |
Jan 04, 2024 | 86.69 | 87.36 | 86.44 | 87.25 | 607,320 | +0.66(+0.76%) |
Jan 03, 2024 | 87.30 | 87.47 | 86.54 | 86.60 | 642,706 | -0.83(-0.94%) |