Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 97.74 | 98.49 | 96.76 | 97.86 | 319,290 | +0.30(+0.31%) |
May 08, 2024 | 97.89 | 98.24 | 97.17 | 97.56 | 214,918 | -0.46(-0.47%) |
May 07, 2024 | 97.58 | 98.77 | 97.58 | 98.02 | 364,227 | +0.68(+0.70%) |
May 06, 2024 | 96.60 | 97.47 | 96.12 | 97.34 | 254,385 | +1.49(+1.55%) |
May 03, 2024 | 96.51 | 96.87 | 95.23 | 95.85 | 229,841 | +0.06(+0.06%) |
May 02, 2024 | 96.64 | 98.59 | 93.58 | 95.79 | 367,716 | +1.29(+1.37%) |
May 01, 2024 | 97.22 | 99.55 | 90.69 | 94.50 | 925,749 | -0.83(-0.87%) |
Apr 30, 2024 | 96.02 | 96.92 | 95.33 | 95.33 | 370,615 | -1.69(-1.74%) |
Apr 29, 2024 | 96.48 | 97.89 | 96.48 | 97.02 | 381,146 | +0.96(+1.00%) |
Apr 26, 2024 | 95.63 | 96.86 | 95.63 | 96.06 | 252,676 | +0.86(+0.90%) |
Apr 25, 2024 | 95.78 | 96.24 | 94.41 | 95.20 | 245,310 | -0.83(-0.86%) |
Apr 24, 2024 | 95.87 | 96.35 | 94.97 | 96.03 | 377,322 | -0.21(-0.22%) |
Apr 23, 2024 | 95.28 | 97.12 | 95.01 | 96.24 | 314,928 | +0.57(+0.60%) |
Apr 22, 2024 | 95.95 | 96.73 | 95.28 | 95.67 | 443,432 | -0.32(-0.33%) |
Apr 19, 2024 | 95.17 | 96.19 | 94.76 | 95.99 | 412,088 | +0.50(+0.52%) |
Apr 18, 2024 | 94.49 | 95.55 | 93.81 | 95.49 | 499,546 | +1.60(+1.70%) |
Apr 17, 2024 | 94.51 | 94.67 | 93.58 | 93.89 | 314,524 | -0.05(-0.05%) |
Apr 16, 2024 | 93.20 | 94.22 | 92.62 | 93.94 | 261,638 | +0.37(+0.40%) |
Apr 15, 2024 | 95.99 | 95.99 | 93.01 | 93.57 | 361,885 | -1.66(-1.74%) |
Apr 12, 2024 | 95.56 | 95.76 | 94.57 | 95.23 | 428,228 | -0.93(-0.97%) |
Apr 11, 2024 | 96.29 | 97.08 | 95.47 | 96.16 | 377,584 | +1.75(+1.85%) |
Apr 10, 2024 | 94.94 | 95.19 | 93.59 | 94.41 | 193,859 | -2.52(-2.60%) |
Apr 09, 2024 | 96.11 | 96.94 | 96.01 | 96.93 | 219,698 | +1.30(+1.36%) |
Apr 08, 2024 | 95.87 | 95.87 | 95.21 | 95.63 | 240,275 | +0.82(+0.86%) |
Apr 05, 2024 | 95.09 | 95.16 | 94.17 | 94.81 | 318,308 | -0.53(-0.56%) |
Apr 04, 2024 | 97.37 | 97.73 | 95.00 | 95.34 | 298,662 | -1.48(-1.53%) |
Apr 03, 2024 | 96.18 | 96.85 | 96.09 | 96.82 | 286,612 | +0.23(+0.24%) |
Apr 02, 2024 | 96.95 | 97.12 | 96.03 | 96.59 | 246,166 | -0.62(-0.64%) |
Apr 01, 2024 | 97.37 | 97.70 | 96.34 | 97.21 | 250,612 | -0.16(-0.16%) |
Mar 28, 2024 | 97.81 | 97.80 | 97.36 | 97.37 | 246,249 | -0.24(-0.25%) |
Mar 27, 2024 | 95.78 | 97.64 | 95.78 | 97.61 | 444,943 | +2.35(+2.47%) |
Mar 26, 2024 | 96.11 | 96.49 | 95.17 | 95.26 | 224,140 | -0.45(-0.47%) |
Mar 25, 2024 | 95.43 | 96.75 | 95.43 | 95.71 | 219,082 | +0.45(+0.47%) |
Mar 22, 2024 | 96.43 | 96.43 | 94.98 | 95.26 | 223,648 | -0.85(-0.88%) |
Mar 21, 2024 | 97.45 | 97.45 | 95.86 | 96.11 | 388,021 | -1.15(-1.18%) |
Mar 20, 2024 | 96.12 | 97.61 | 95.34 | 97.26 | 306,685 | +1.43(+1.49%) |
Mar 19, 2024 | 95.49 | 96.22 | 95.32 | 95.83 | 287,010 | +0.44(+0.46%) |
Mar 18, 2024 | 96.67 | 96.82 | 95.23 | 95.39 | 296,638 | -1.40(-1.45%) |
Mar 15, 2024 | 95.27 | 97.16 | 95.27 | 96.79 | 618,889 | +0.66(+0.69%) |
Mar 14, 2024 | 96.90 | 97.00 | 94.92 | 96.13 | 417,041 | +0.63(+0.66%) |
Mar 13, 2024 | 95.78 | 96.29 | 95.13 | 95.50 | 289,603 | -0.29(-0.30%) |
Mar 12, 2024 | 96.68 | 96.79 | 95.52 | 95.79 | 249,635 | -0.84(-0.87%) |
Mar 11, 2024 | 95.61 | 96.66 | 95.51 | 96.63 | 263,732 | +1.12(+1.17%) |
Mar 08, 2024 | 96.42 | 96.47 | 95.46 | 95.51 | 230,345 | -0.54(-0.56%) |
Mar 07, 2024 | 95.85 | 96.54 | 95.71 | 96.05 | 272,470 | +0.68(+0.71%) |
Mar 06, 2024 | 96.01 | 96.01 | 94.45 | 95.37 | 273,887 | -0.01(-0.01%) |
Mar 05, 2024 | 95.26 | 96.27 | 94.99 | 95.38 | 322,716 | -0.40(-0.42%) |
Mar 04, 2024 | 95.43 | 95.92 | 95.24 | 95.78 | 363,491 | +0.33(+0.35%) |
Mar 01, 2024 | 93.82 | 95.47 | 93.07 | 95.45 | 398,407 | +1.81(+1.93%) |
Feb 29, 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 290,583 | +0.20(+0.21%) |
Feb 28, 2024 | 92.70 | 93.51 | 92.34 | 93.44 | 255,949 | +0.58(+0.62%) |
Feb 27, 2024 | 93.45 | 93.70 | 92.47 | 92.87 | 277,188 | -0.18(-0.19%) |
Feb 26, 2024 | 93.45 | 94.15 | 92.68 | 93.05 | 429,859 | -0.72(-0.76%) |
Feb 23, 2024 | 92.97 | 93.84 | 92.56 | 93.76 | 321,057 | +1.13(+1.21%) |
Feb 22, 2024 | 91.82 | 92.70 | 91.63 | 92.64 | 505,417 | +0.84(+0.91%) |
Feb 21, 2024 | 91.69 | 92.02 | 90.77 | 91.80 | 340,970 | +0.12(+0.13%) |
Feb 20, 2024 | 91.40 | 91.85 | 90.99 | 91.68 | 289,564 | -0.10(-0.11%) |
Feb 16, 2024 | 92.16 | 92.46 | 91.65 | 91.78 | 550,954 | -0.57(-0.61%) |
Feb 15, 2024 | 91.51 | 92.70 | 91.31 | 92.35 | 508,686 | +1.53(+1.69%) |
Feb 14, 2024 | 91.13 | 91.13 | 89.74 | 90.82 | 446,994 | +0.26(+0.29%) |
Feb 13, 2024 | 90.87 | 92.28 | 89.75 | 90.56 | 446,346 | -1.73(-1.88%) |
Feb 12, 2024 | 90.45 | 92.91 | 90.45 | 92.29 | 350,121 | +1.83(+2.03%) |
Feb 09, 2024 | 91.01 | 91.33 | 90.24 | 90.46 | 429,255 | -0.57(-0.62%) |
Feb 08, 2024 | 90.36 | 91.54 | 89.22 | 91.03 | 751,407 | +0.72(+0.79%) |
Feb 07, 2024 | 90.27 | 90.91 | 89.41 | 90.31 | 359,781 | +0.29(+0.32%) |
Feb 06, 2024 | 90.59 | 90.97 | 89.54 | 90.02 | 335,923 | -0.50(-0.55%) |
Feb 05, 2024 | 90.64 | 91.34 | 89.93 | 90.52 | 548,968 | -0.67(-0.73%) |
Feb 02, 2024 | 93.59 | 93.59 | 90.09 | 91.18 | 761,613 | -2.89(-3.07%) |
Feb 01, 2024 | 96.33 | 96.33 | 92.24 | 94.07 | 1,162,115 | +0.84(+0.90%) |
Jan 31, 2024 | 89.37 | 95.82 | 89.37 | 93.24 | 3,166,482 | +12.80(+15.91%) |
Jan 30, 2024 | 79.87 | 80.86 | 79.67 | 80.44 | 660,722 | +0.00(+0.00%) |
Jan 29, 2024 | 80.14 | 80.73 | 79.66 | 80.44 | 464,174 | +0.29(+0.36%) |
Jan 26, 2024 | 80.08 | 80.96 | 79.73 | 80.15 | 458,410 | +0.86(+1.08%) |
Jan 25, 2024 | 78.70 | 79.30 | 78.04 | 79.29 | 378,474 | +1.26(+1.62%) |
Jan 24, 2024 | 78.95 | 78.95 | 77.71 | 78.03 | 297,786 | -0.70(-0.89%) |
Jan 23, 2024 | 79.48 | 79.97 | 78.42 | 78.73 | 328,401 | +0.17(+0.22%) |
Jan 22, 2024 | 78.70 | 79.23 | 78.11 | 78.56 | 554,079 | -0.14(-0.18%) |
Jan 19, 2024 | 78.53 | 78.85 | 77.29 | 78.70 | 393,878 | +0.35(+0.44%) |
Jan 18, 2024 | 78.43 | 78.45 | 77.46 | 78.35 | 465,126 | +0.23(+0.29%) |
Jan 17, 2024 | 77.94 | 79.07 | 77.68 | 78.12 | 611,663 | -0.92(-1.16%) |
Jan 16, 2024 | 80.36 | 80.76 | 78.99 | 79.03 | 2,496,661 | -1.92(-2.37%) |
Jan 12, 2024 | 82.90 | 82.90 | 80.82 | 80.96 | 300,087 | -0.80(-0.97%) |
Jan 11, 2024 | 81.18 | 81.88 | 80.22 | 81.75 | 316,948 | +0.46(+0.56%) |
Jan 10, 2024 | 80.23 | 81.32 | 79.95 | 81.30 | 311,371 | +0.56(+0.69%) |
Jan 09, 2024 | 80.12 | 80.76 | 79.80 | 80.74 | 305,064 | -0.13(-0.16%) |
Jan 08, 2024 | 79.28 | 81.12 | 79.20 | 80.87 | 380,911 | +1.43(+1.81%) |
Jan 05, 2024 | 78.67 | 80.62 | 78.67 | 79.43 | 556,199 | +0.34(+0.43%) |
Jan 04, 2024 | 80.82 | 80.86 | 79.04 | 79.09 | 502,613 | -1.74(-2.16%) |
Jan 03, 2024 | 82.56 | 82.81 | 80.66 | 80.84 | 429,056 | -2.52(-3.02%) |
Jan 02, 2024 | 83.19 | 84.74 | 82.69 | 83.36 | 781,838 | -0.61(-0.72%) |
Dec 29, 2023 | 84.05 | 84.58 | 83.59 | 83.96 | 412,529 | -0.59(-0.69%) |
Dec 28, 2023 | 84.44 | 84.81 | 84.38 | 84.55 | 362,402 | -0.04(-0.05%) |
Dec 27, 2023 | 84.85 | 84.98 | 84.37 | 84.59 | 531,388 | -0.33(-0.39%) |
Dec 26, 2023 | 85.07 | 85.33 | 84.60 | 84.92 | 378,506 | -0.12(-0.14%) |
Dec 22, 2023 | 85.43 | 86.16 | 84.82 | 85.04 | 416,442 | +0.14(+0.16%) |
Dec 21, 2023 | 84.99 | 85.31 | 84.24 | 84.90 | 372,497 | +0.55(+0.65%) |
Dec 20, 2023 | 85.86 | 86.24 | 84.28 | 84.35 | 478,008 | -1.42(-1.66%) |
Dec 19, 2023 | 85.43 | 86.03 | 85.43 | 85.78 | 299,381 | +0.97(+1.14%) |
Dec 18, 2023 | 85.54 | 85.54 | 84.61 | 84.81 | 515,558 | -0.09(-0.11%) |
Dec 15, 2023 | 87.06 | 87.18 | 84.58 | 84.90 | 1,211,802 | -1.98(-2.28%) |
Dec 14, 2023 | 87.09 | 89.17 | 86.56 | 86.88 | 765,479 | +0.86(+1.00%) |
Dec 13, 2023 | 81.45 | 86.20 | 81.45 | 86.03 | 652,281 | +4.24(+5.19%) |
Dec 12, 2023 | 82.47 | 82.47 | 81.50 | 81.78 | 301,396 | -0.67(-0.81%) |
Dec 11, 2023 | 82.85 | 83.16 | 82.07 | 82.45 | 314,266 | -0.68(-0.81%) |
Dec 08, 2023 | 83.51 | 84.39 | 82.90 | 83.13 | 438,841 | -0.04(-0.05%) |
Dec 07, 2023 | 82.04 | 83.44 | 81.68 | 83.17 | 502,895 | +1.36(+1.67%) |
Dec 06, 2023 | 81.87 | 82.85 | 81.72 | 81.80 | 423,209 | +0.43(+0.53%) |
Dec 05, 2023 | 81.45 | 82.28 | 81.06 | 81.37 | 639,549 | -0.60(-0.73%) |
Dec 04, 2023 | 81.70 | 82.50 | 81.62 | 81.97 | 383,584 | +0.05(+0.06%) |
Dec 01, 2023 | 79.75 | 81.99 | 79.69 | 81.92 | 562,901 | +2.33(+2.93%) |
Nov 30, 2023 | 77.83 | 79.65 | 77.44 | 79.59 | 650,407 | +2.00(+2.57%) |
Nov 29, 2023 | 77.92 | 78.53 | 77.52 | 77.60 | 378,022 | +0.05(+0.06%) |
Nov 28, 2023 | 77.72 | 78.06 | 77.15 | 77.55 | 278,392 | -0.16(-0.20%) |
Nov 27, 2023 | 78.03 | 78.52 | 77.47 | 77.70 | 498,844 | -0.85(-1.08%) |
Nov 24, 2023 | 77.49 | 78.97 | 77.32 | 78.56 | 358,214 | +1.19(+1.54%) |
Nov 22, 2023 | 77.44 | 77.72 | 77.01 | 77.37 | 273,246 | +0.15(+0.19%) |
Nov 21, 2023 | 77.59 | 78.61 | 77.02 | 77.22 | 541,230 | -0.40(-0.51%) |
Nov 20, 2023 | 76.18 | 77.63 | 75.64 | 77.62 | 651,323 | +1.41(+1.85%) |
Nov 17, 2023 | 76.24 | 76.52 | 76.02 | 76.21 | 359,682 | +0.45(+0.59%) |
Nov 16, 2023 | 76.27 | 76.48 | 75.22 | 75.76 | 422,014 | -0.36(-0.47%) |
Nov 15, 2023 | 74.83 | 77.10 | 74.77 | 76.12 | 524,363 | +0.65(+0.87%) |
Nov 14, 2023 | 73.81 | 75.68 | 73.38 | 75.46 | 446,794 | +2.97(+4.10%) |
Nov 13, 2023 | 71.71 | 73.10 | 71.43 | 72.49 | 440,298 | +0.69(+0.97%) |
Nov 10, 2023 | 72.12 | 72.24 | 70.91 | 71.80 | 732,630 | -0.39(-0.54%) |
Nov 09, 2023 | 74.83 | 75.79 | 72.14 | 72.18 | 1,028,906 | -3.68(-4.85%) |
Nov 08, 2023 | 75.99 | 76.47 | 75.42 | 75.86 | 449,653 | +0.01(+0.01%) |
Nov 07, 2023 | 76.01 | 76.55 | 75.49 | 75.85 | 458,648 | -0.71(-0.93%) |
Nov 06, 2023 | 76.98 | 77.33 | 75.84 | 76.56 | 480,901 | -0.34(-0.44%) |
Nov 03, 2023 | 76.81 | 77.64 | 76.50 | 76.90 | 496,041 | +1.41(+1.86%) |
Nov 02, 2023 | 70.36 | 75.69 | 70.18 | 75.49 | 1,008,245 | +0.38(+0.50%) |