Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 91.89 | 92.20 | 90.93 | 91.26 | 1,844,441 | +0.26(+0.29%) |
May 09, 2024 | 90.86 | 91.33 | 90.19 | 91.00 | 2,390,569 | +0.25(+0.28%) |
May 08, 2024 | 89.65 | 90.78 | 88.96 | 90.75 | 3,647,891 | +0.90(+1.00%) |
May 07, 2024 | 88.67 | 90.26 | 87.92 | 89.85 | 2,983,271 | +1.37(+1.55%) |
May 06, 2024 | 88.07 | 89.53 | 87.66 | 88.48 | 4,549,422 | +1.76(+2.03%) |
May 03, 2024 | 88.00 | 89.50 | 85.90 | 86.72 | 6,849,034 | -6.13(-6.60%) |
May 02, 2024 | 93.28 | 93.85 | 91.61 | 92.85 | 4,134,320 | -0.15(-0.16%) |
May 01, 2024 | 93.18 | 94.27 | 92.22 | 93.00 | 3,435,118 | -0.32(-0.34%) |
Apr 30, 2024 | 93.21 | 94.12 | 92.35 | 93.32 | 3,619,473 | -0.07(-0.07%) |
Apr 29, 2024 | 93.47 | 94.20 | 92.45 | 93.39 | 2,663,171 | -0.11(-0.12%) |
Apr 26, 2024 | 92.47 | 93.96 | 92.31 | 93.50 | 1,973,864 | +1.47(+1.60%) |
Apr 25, 2024 | 91.29 | 92.64 | 90.50 | 92.03 | 2,567,357 | -0.47(-0.51%) |
Apr 24, 2024 | 91.94 | 93.22 | 90.89 | 92.50 | 4,269,121 | +1.93(+2.13%) |
Apr 23, 2024 | 89.33 | 90.61 | 89.19 | 90.57 | 1,530,021 | +1.94(+2.19%) |
Apr 22, 2024 | 88.88 | 89.33 | 88.63 | 2,250,434 | +0.23(+0.26%) | |
Apr 19, 2024 | 89.27 | 90.00 | 87.46 | 88.40 | 2,490,032 | -0.57(-0.64%) |
Apr 18, 2024 | 90.30 | 90.76 | 88.85 | 88.97 | 1,195,325 | -0.60(-0.67%) |
Apr 17, 2024 | 91.48 | 91.51 | 88.82 | 89.57 | 1,836,220 | -1.31(-1.44%) |
Apr 16, 2024 | 91.19 | 91.73 | 90.47 | 90.88 | 1,836,862 | -0.40(-0.44%) |
Apr 15, 2024 | 93.38 | 93.52 | 90.93 | 91.28 | 1,562,102 | -0.64(-0.70%) |
Apr 12, 2024 | 91.88 | 92.72 | 91.47 | 91.92 | 1,509,215 | -1.25(-1.34%) |
Apr 11, 2024 | 92.71 | 93.86 | 92.37 | 93.17 | 1,542,166 | +0.18(+0.19%) |
Apr 10, 2024 | 92.16 | 93.80 | 91.45 | 92.99 | 1,628,597 | -0.51(-0.55%) |
Apr 09, 2024 | 94.49 | 94.57 | 92.34 | 93.50 | 2,259,494 | -0.51(-0.54%) |
Apr 08, 2024 | 95.06 | 95.42 | 93.91 | 94.01 | 1,878,169 | -0.80(-0.84%) |
Apr 05, 2024 | 92.88 | 95.05 | 92.72 | 94.81 | 2,125,589 | +2.51(+2.72%) |
Apr 04, 2024 | 94.40 | 94.77 | 92.28 | 92.30 | 2,866,489 | -1.09(-1.17%) |
Apr 03, 2024 | 92.55 | 93.96 | 92.34 | 93.39 | 2,720,765 | +0.84(+0.91%) |
Apr 02, 2024 | 93.82 | 93.82 | 92.38 | 92.55 | 3,435,391 | -1.07(-1.14%) |
Apr 01, 2024 | 94.93 | 94.94 | 93.40 | 93.62 | 1,331,133 | -1.33(-1.40%) |
Mar 28, 2024 | 95.17 | 95.41 | 94.50 | 94.95 | 2,557,113 | -0.31(-0.33%) |
Mar 27, 2024 | 94.80 | 95.41 | 93.91 | 95.26 | 2,460,776 | +0.81(+0.86%) |
Mar 26, 2024 | 94.32 | 95.05 | 94.19 | 94.45 | 1,945,404 | -0.03(-0.03%) |
Mar 25, 2024 | 95.25 | 96.17 | 94.36 | 94.48 | 2,404,755 | -0.26(-0.27%) |
Mar 22, 2024 | 94.95 | 95.09 | 93.99 | 94.74 | 1,574,474 | -0.36(-0.38%) |
Mar 21, 2024 | 94.10 | 95.28 | 93.83 | 95.10 | 2,453,013 | +1.42(+1.52%) |
Mar 20, 2024 | 91.68 | 93.72 | 91.38 | 93.68 | 2,647,562 | +2.12(+2.32%) |
Mar 19, 2024 | 91.27 | 91.77 | 90.71 | 91.56 | 1,626,902 | +0.35(+0.38%) |
Mar 18, 2024 | 91.06 | 91.76 | 90.46 | 91.21 | 1,472,851 | +0.74(+0.82%) |
Mar 15, 2024 | 90.10 | 91.26 | 90.10 | 90.47 | 2,658,063 | -0.54(-0.59%) |
Mar 14, 2024 | 90.95 | 91.40 | 90.23 | 91.01 | 2,036,916 | +0.48(+0.53%) |
Mar 13, 2024 | 91.07 | 91.12 | 90.10 | 90.53 | 2,311,311 | -0.33(-0.36%) |
Mar 12, 2024 | 89.35 | 91.02 | 88.71 | 90.86 | 1,810,279 | +1.34(+1.50%) |
Mar 11, 2024 | 89.46 | 89.86 | 88.83 | 89.52 | 2,126,928 | -0.85(-0.94%) |
Mar 08, 2024 | 91.28 | 91.67 | 89.69 | 90.37 | 1,962,011 | -0.79(-0.87%) |
Mar 07, 2024 | 90.91 | 91.40 | 90.27 | 91.16 | 2,338,942 | +0.92(+1.02%) |
Mar 06, 2024 | 90.68 | 91.17 | 90.08 | 90.24 | 2,578,910 | +0.29(+0.32%) |
Mar 05, 2024 | 91.14 | 91.24 | 89.51 | 89.95 | 4,326,421 | -1.57(-1.72%) |
Mar 04, 2024 | 91.65 | 92.34 | 91.32 | 91.52 | 1,913,739 | -0.09(-0.10%) |
Mar 01, 2024 | 90.92 | 92.42 | 90.74 | 91.61 | 2,727,022 | +0.30(+0.33%) |
Feb 29, 2024 | 90.04 | 91.43 | 89.75 | 91.31 | 4,063,277 | +1.48(+1.65%) |
Feb 28, 2024 | 90.31 | 90.76 | 89.73 | 89.83 | 2,105,836 | -0.53(-0.59%) |
Feb 27, 2024 | 90.93 | 91.09 | 89.52 | 90.36 | 2,167,769 | -0.38(-0.42%) |
Feb 26, 2024 | 90.31 | 91.12 | 90.18 | 90.74 | 2,037,516 | +0.23(+0.25%) |
Feb 23, 2024 | 91.02 | 91.09 | 89.66 | 90.51 | 2,065,359 | -0.26(-0.29%) |
Feb 22, 2024 | 90.26 | 90.90 | 89.84 | 90.77 | 2,486,598 | +1.85(+2.08%) |
Feb 21, 2024 | 87.38 | 88.99 | 87.21 | 88.92 | 3,305,844 | +2.20(+2.54%) |
Feb 20, 2024 | 88.25 | 88.47 | 86.58 | 86.72 | 3,453,573 | -2.73(-3.05%) |
Feb 16, 2024 | 91.70 | 92.30 | 89.34 | 89.45 | 5,025,968 | +1.68(+1.91%) |
Feb 15, 2024 | 86.91 | 87.89 | 86.50 | 87.77 | 2,854,085 | +1.30(+1.50%) |
Feb 14, 2024 | 85.97 | 86.82 | 85.57 | 86.47 | 2,309,856 | +1.38(+1.62%) |
Feb 13, 2024 | 84.14 | 85.36 | 83.72 | 85.09 | 2,129,870 | -0.36(-0.42%) |
Feb 12, 2024 | 85.72 | 86.22 | 85.31 | 85.45 | 1,683,856 | -0.43(-0.50%) |
Feb 09, 2024 | 85.63 | 86.49 | 85.25 | 85.88 | 4,012,756 | +0.52(+0.61%) |
Feb 08, 2024 | 84.65 | 85.48 | 84.39 | 85.36 | 2,501,328 | +0.81(+0.96%) |
Feb 07, 2024 | 83.54 | 84.95 | 83.36 | 84.55 | 2,846,903 | +1.33(+1.60%) |
Feb 06, 2024 | 82.84 | 83.38 | 82.19 | 83.22 | 7,468,679 | +0.33(+0.40%) |
Feb 05, 2024 | 82.94 | 83.50 | 82.49 | 82.89 | 2,465,263 | -0.83(-0.99%) |
Feb 02, 2024 | 81.85 | 83.99 | 81.57 | 83.72 | 2,396,171 | +1.75(+2.13%) |
Feb 01, 2024 | 80.34 | 82.21 | 80.34 | 81.97 | 4,282,261 | +2.13(+2.67%) |
Jan 31, 2024 | 80.34 | 80.83 | 79.71 | 79.84 | 2,471,453 | -0.75(-0.93%) |
Jan 30, 2024 | 80.13 | 80.81 | 80.10 | 80.59 | 2,156,522 | +0.13(+0.16%) |
Jan 29, 2024 | 79.06 | 80.53 | 79.02 | 80.46 | 2,658,794 | +1.18(+1.49%) |
Jan 26, 2024 | 79.34 | 79.62 | 79.01 | 79.28 | 2,170,663 | +0.05(+0.06%) |
Jan 25, 2024 | 79.32 | 79.73 | 78.67 | 79.23 | 2,688,972 | +0.41(+0.52%) |
Jan 24, 2024 | 79.73 | 79.81 | 78.60 | 78.82 | 4,113,973 | -0.37(-0.47%) |
Jan 23, 2024 | 79.50 | 79.50 | 78.34 | 79.19 | 2,153,560 | -0.13(-0.16%) |
Jan 22, 2024 | 79.00 | 79.43 | 78.81 | 79.32 | 1,820,739 | +0.46(+0.58%) |
Jan 19, 2024 | 78.55 | 78.90 | 77.85 | 78.86 | 2,149,829 | +0.70(+0.90%) |
Jan 18, 2024 | 77.74 | 78.35 | 77.14 | 78.16 | 1,579,587 | +0.73(+0.94%) |
Jan 17, 2024 | 77.14 | 77.73 | 76.95 | 77.43 | 2,590,090 | -0.50(-0.64%) |
Jan 16, 2024 | 77.11 | 77.99 | 76.62 | 77.93 | 2,611,302 | +0.53(+0.68%) |
Jan 12, 2024 | 78.07 | 78.15 | 76.71 | 77.40 | 2,962,606 | -0.27(-0.35%) |
Jan 11, 2024 | 76.31 | 77.72 | 75.52 | 77.67 | 3,222,833 | +1.40(+1.84%) |
Jan 10, 2024 | 75.87 | 76.37 | 75.72 | 76.27 | 1,386,416 | +0.38(+0.50%) |
Jan 09, 2024 | 74.95 | 75.89 | 74.56 | 75.89 | 2,100,541 | +0.19(+0.25%) |
Jan 08, 2024 | 74.79 | 75.72 | 73.99 | 75.70 | 1,883,177 | +0.92(+1.23%) |
Jan 05, 2024 | 74.78 | 75.27 | 74.57 | 74.78 | 2,067,067 | -0.14(-0.19%) |
Jan 04, 2024 | 74.88 | 75.75 | 74.70 | 74.92 | 1,475,780 | +0.22(+0.29%) |
Jan 03, 2024 | 76.19 | 76.45 | 74.65 | 74.70 | 2,630,075 | -2.01(-2.62%) |