Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 92.93 | 93.05 | 91.31 | 92.88 | 5,432,725 | -0.03(-0.03%) |
May 02, 2024 | 91.84 | 93.25 | 91.36 | 92.91 | 9,506,025 | +1.01(+1.10%) |
May 01, 2024 | 91.50 | 92.54 | 90.83 | 91.90 | 5,219,860 | -0.02(-0.02%) |
Apr 30, 2024 | 90.95 | 92.09 | 90.79 | 91.92 | 5,286,393 | +1.43(+1.58%) |
Apr 29, 2024 | 91.00 | 91.25 | 89.96 | 90.49 | 4,595,743 | -0.52(-0.57%) |
Apr 26, 2024 | 91.00 | 92.25 | 89.19 | 91.01 | 7,541,571 | +1.72(+1.93%) |
Apr 25, 2024 | 89.00 | 89.50 | 88.84 | 89.29 | 6,362,279 | +0.42(+0.47%) |
Apr 24, 2024 | 88.23 | 89.18 | 87.37 | 88.87 | 4,066,496 | +0.29(+0.33%) |
Apr 23, 2024 | 89.17 | 89.30 | 88.39 | 88.58 | 4,014,966 | +0.25(+0.28%) |
Apr 22, 2024 | 87.40 | 88.73 | 87.24 | 88.33 | 3,954,122 | +1.20(+1.38%) |
Apr 19, 2024 | 86.10 | 87.26 | 85.91 | 87.13 | 6,005,082 | +0.92(+1.07%) |
Apr 18, 2024 | 86.50 | 86.81 | 85.90 | 86.21 | 4,909,085 | -0.04(-0.05%) |
Apr 17, 2024 | 86.00 | 86.33 | 85.42 | 86.25 | 3,908,323 | +0.58(+0.67%) |
Apr 16, 2024 | 86.06 | 86.23 | 85.62 | 85.67 | 3,239,187 | +0.00(+0.00%) |
Apr 15, 2024 | 85.97 | 86.39 | 85.60 | 85.67 | 4,743,591 | +0.32(+0.37%) |
Apr 12, 2024 | 85.24 | 85.75 | 85.18 | 85.36 | 5,941,860 | -0.15(-0.17%) |
Apr 11, 2024 | 86.48 | 86.48 | 85.43 | 85.50 | 3,931,012 | -0.56(-0.65%) |
Apr 10, 2024 | 86.83 | 87.08 | 85.87 | 86.06 | 4,777,605 | -1.08(-1.24%) |
Apr 09, 2024 | 87.76 | 87.82 | 86.71 | 87.14 | 3,194,722 | -0.07(-0.08%) |
Apr 08, 2024 | 87.16 | 87.49 | 87.01 | 87.21 | 3,104,760 | -0.16(-0.18%) |
Apr 05, 2024 | 87.22 | 87.61 | 86.65 | 87.37 | 3,499,765 | +0.48(+0.55%) |
Apr 04, 2024 | 88.01 | 88.12 | 86.78 | 86.90 | 3,173,694 | -0.70(-0.79%) |
Apr 03, 2024 | 88.49 | 88.59 | 87.29 | 87.59 | 4,454,896 | -0.95(-1.08%) |
Apr 02, 2024 | 88.26 | 88.74 | 88.15 | 88.55 | 3,326,491 | +0.00(+0.00%) |
Apr 01, 2024 | 89.30 | 89.30 | 88.25 | 88.55 | 3,088,036 | -0.98(-1.10%) |
Mar 28, 2024 | 89.68 | 89.60 | 89.38 | 89.53 | 3,479,814 | +0.10(+0.11%) |
Mar 27, 2024 | 89.08 | 89.75 | 88.81 | 89.43 | 4,102,288 | +1.04(+1.18%) |
Mar 26, 2024 | 88.22 | 88.66 | 88.08 | 88.39 | 3,306,755 | +0.26(+0.29%) |
Mar 25, 2024 | 88.73 | 88.90 | 87.81 | 88.13 | 3,196,974 | -0.56(-0.63%) |
Mar 22, 2024 | 88.47 | 88.80 | 88.32 | 88.69 | 3,583,678 | +0.43(+0.48%) |
Mar 21, 2024 | 87.84 | 88.60 | 87.41 | 88.26 | 3,436,013 | +0.42(+0.48%) |
Mar 20, 2024 | 87.87 | 88.31 | 87.73 | 87.84 | 3,386,234 | -0.42(-0.47%) |
Mar 19, 2024 | 87.99 | 88.27 | 87.59 | 88.26 | 3,284,093 | +0.50(+0.57%) |
Mar 18, 2024 | 87.74 | 88.47 | 87.58 | 87.76 | 3,450,692 | -0.18(-0.20%) |
Mar 15, 2024 | 86.96 | 88.27 | 86.20 | 87.94 | 6,670,348 | +0.10(+0.11%) |
Mar 14, 2024 | 88.35 | 88.54 | 87.58 | 87.84 | 5,286,089 | -0.85(-0.95%) |
Mar 13, 2024 | 88.41 | 88.84 | 88.02 | 88.69 | 3,211,659 | +0.44(+0.50%) |
Mar 12, 2024 | 87.64 | 88.68 | 87.50 | 88.25 | 4,276,477 | +0.63(+0.71%) |
Mar 11, 2024 | 87.52 | 88.11 | 86.91 | 87.62 | 3,443,256 | +0.06(+0.07%) |
Mar 08, 2024 | 87.36 | 87.99 | 87.03 | 87.56 | 2,946,399 | -0.07(-0.08%) |
Mar 07, 2024 | 86.91 | 87.65 | 86.53 | 87.63 | 3,234,440 | +0.95(+1.10%) |
Mar 06, 2024 | 86.25 | 86.86 | 86.09 | 86.68 | 3,543,132 | +0.45(+0.52%) |
Mar 05, 2024 | 86.70 | 86.77 | 85.71 | 86.23 | 3,740,986 | -0.10(-0.12%) |
Mar 04, 2024 | 85.63 | 86.75 | 85.45 | 86.33 | 3,991,308 | +0.34(+0.39%) |
Mar 01, 2024 | 85.87 | 86.06 | 85.26 | 85.99 | 2,415,969 | -0.03(-0.03%) |
Feb 29, 2024 | 86.38 | 86.47 | 85.42 | 86.02 | 7,946,013 | -0.29(-0.33%) |
Feb 28, 2024 | 85.95 | 86.36 | 85.58 | 86.31 | 2,953,831 | +0.40(+0.46%) |
Feb 27, 2024 | 85.32 | 86.01 | 85.18 | 85.91 | 2,654,089 | +0.26(+0.30%) |
Feb 26, 2024 | 85.85 | 86.18 | 85.60 | 85.65 | 2,847,478 | -0.10(-0.12%) |
Feb 23, 2024 | 85.50 | 86.32 | 85.15 | 85.75 | 3,179,823 | +0.25(+0.29%) |
Feb 22, 2024 | 84.42 | 85.50 | 83.96 | 85.50 | 4,138,586 | +0.69(+0.81%) |
Feb 21, 2024 | 84.50 | 85.11 | 84.43 | 84.82 | 3,388,528 | +0.70(+0.83%) |
Feb 20, 2024 | 83.47 | 84.63 | 83.22 | 84.12 | 5,435,916 | +1.12(+1.35%) |
Feb 16, 2024 | 83.26 | 83.75 | 82.81 | 83.00 | 4,833,439 | -0.09(-0.11%) |
Feb 15, 2024 | 83.96 | 84.23 | 82.72 | 83.09 | 5,301,277 | -0.14(-0.17%) |
Feb 14, 2024 | 82.78 | 83.33 | 82.35 | 83.23 | 6,649,514 | +0.24(+0.29%) |
Feb 13, 2024 | 83.32 | 83.76 | 82.29 | 82.99 | 4,495,787 | -0.09(-0.11%) |
Feb 12, 2024 | 82.83 | 83.29 | 82.20 | 83.08 | 4,774,009 | +0.10(+0.12%) |
Feb 09, 2024 | 83.77 | 83.78 | 82.69 | 82.98 | 4,559,314 | -0.80(-0.95%) |
Feb 08, 2024 | 83.31 | 83.81 | 83.01 | 83.77 | 4,847,087 | +0.40(+0.48%) |
Feb 07, 2024 | 83.61 | 83.80 | 83.11 | 83.38 | 5,562,455 | +0.12(+0.14%) |
Feb 06, 2024 | 83.58 | 83.73 | 82.90 | 83.26 | 6,602,476 | -0.35(-0.42%) |
Feb 05, 2024 | 83.92 | 84.62 | 83.26 | 83.61 | 6,665,742 | -0.53(-0.63%) |
Feb 02, 2024 | 84.61 | 85.58 | 83.62 | 84.13 | 6,478,317 | -1.49(-1.74%) |
Feb 01, 2024 | 83.53 | 85.64 | 83.24 | 85.62 | 6,944,684 | +1.91(+2.28%) |
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |
Jan 02, 2024 | 78.70 | 79.79 | 78.46 | 79.78 | 6,221,860 | +1.00(+1.27%) |
Dec 29, 2023 | 78.20 | 78.85 | 78.18 | 78.78 | 2,492,419 | +0.46(+0.59%) |
Dec 28, 2023 | 78.51 | 78.56 | 77.99 | 78.32 | 2,344,446 | +0.14(+0.18%) |
Dec 27, 2023 | 77.77 | 78.32 | 77.61 | 78.18 | 3,308,036 | +0.06(+0.08%) |
Dec 26, 2023 | 77.55 | 78.42 | 77.38 | 78.12 | 3,614,867 | +0.53(+0.69%) |
Dec 22, 2023 | 77.23 | 77.80 | 77.07 | 77.58 | 4,090,267 | +0.58(+0.76%) |
Dec 21, 2023 | 76.73 | 77.06 | 76.06 | 77.00 | 5,330,044 | +0.55(+0.72%) |
Dec 20, 2023 | 76.83 | 77.42 | 76.44 | 76.45 | 5,389,751 | -0.77(-1.00%) |
Dec 19, 2023 | 77.10 | 77.64 | 76.92 | 77.22 | 3,410,476 | +0.07(+0.09%) |
Dec 18, 2023 | 76.63 | 77.39 | 76.46 | 77.15 | 4,262,176 | +1.07(+1.40%) |
Dec 15, 2023 | 74.97 | 76.11 | 74.62 | 76.08 | 10,346,635 | +0.70(+0.93%) |
Dec 14, 2023 | 77.38 | 77.86 | 75.31 | 75.38 | 8,533,634 | -3.08(-3.93%) |
Dec 13, 2023 | 77.50 | 78.51 | 77.13 | 78.46 | 3,581,737 | +0.79(+1.02%) |
Dec 12, 2023 | 76.91 | 77.68 | 76.62 | 77.67 | 3,843,393 | +0.94(+1.22%) |
Dec 11, 2023 | 76.45 | 76.97 | 76.36 | 76.73 | 4,004,991 | +0.46(+0.61%) |
Dec 08, 2023 | 76.65 | 76.65 | 75.79 | 76.27 | 4,368,826 | -0.44(-0.58%) |
Dec 07, 2023 | 76.71 | 77.07 | 76.27 | 76.71 | 3,144,106 | +0.15(+0.19%) |
Dec 06, 2023 | 76.74 | 76.94 | 76.23 | 76.57 | 3,637,822 | -0.21(-0.27%) |
Dec 05, 2023 | 78.08 | 78.11 | 76.63 | 76.77 | 4,123,391 | -1.28(-1.65%) |
Dec 04, 2023 | 77.58 | 78.26 | 77.58 | 78.06 | 4,203,476 | +0.28(+0.36%) |
Dec 01, 2023 | 77.94 | 78.07 | 77.43 | 77.78 | 3,529,640 | -0.07(-0.09%) |
Nov 30, 2023 | 76.97 | 78.10 | 76.57 | 77.85 | 7,232,873 | +0.88(+1.14%) |
Nov 29, 2023 | 76.93 | 77.14 | 76.57 | 76.97 | 4,057,521 | +0.01(+0.01%) |
Nov 28, 2023 | 76.40 | 77.08 | 76.18 | 76.96 | 3,512,210 | +0.75(+0.99%) |
Nov 27, 2023 | 76.48 | 76.56 | 76.11 | 76.21 | 3,750,363 | -0.20(-0.26%) |
Nov 24, 2023 | 76.58 | 76.58 | 76.12 | 76.41 | 1,163,974 | +0.03(+0.04%) |
Nov 22, 2023 | 76.00 | 76.60 | 75.96 | 76.38 | 3,255,241 | +0.70(+0.93%) |
Nov 21, 2023 | 74.77 | 75.70 | 74.51 | 75.68 | 3,712,874 | +1.09(+1.46%) |
Nov 20, 2023 | 74.40 | 74.86 | 74.33 | 74.59 | 3,187,392 | -0.11(-0.15%) |
Nov 17, 2023 | 75.11 | 75.27 | 74.61 | 74.70 | 3,269,846 | -0.40(-0.53%) |
Nov 16, 2023 | 74.69 | 75.56 | 74.68 | 75.09 | 4,485,130 | +0.50(+0.68%) |
Nov 15, 2023 | 75.66 | 76.15 | 74.49 | 74.59 | 4,867,740 | -1.18(-1.55%) |
Nov 14, 2023 | 74.92 | 75.95 | 74.83 | 75.77 | 2,954,364 | +0.70(+0.93%) |
Nov 13, 2023 | 74.92 | 75.37 | 74.84 | 75.06 | 2,838,578 | +0.51(+0.69%) |
Nov 10, 2023 | 74.43 | 74.72 | 73.80 | 74.55 | 3,711,087 | +0.29(+0.39%) |
Nov 09, 2023 | 74.57 | 74.68 | 73.93 | 74.26 | 2,663,146 | -0.10(-0.13%) |
Nov 08, 2023 | 74.31 | 74.80 | 74.00 | 74.36 | 3,149,866 | +0.01(+0.01%) |
Nov 07, 2023 | 74.20 | 74.68 | 73.89 | 74.35 | 3,313,691 | +0.02(+0.03%) |
Nov 06, 2023 | 73.99 | 74.55 | 73.85 | 74.33 | 4,338,687 | +0.39(+0.52%) |
Nov 03, 2023 | 74.01 | 74.47 | 73.70 | 73.95 | 4,413,999 | +0.02(+0.03%) |
Nov 02, 2023 | 73.84 | 74.17 | 73.36 | 73.93 | 5,691,132 | -0.13(-0.17%) |
Nov 01, 2023 | 74.27 | 74.42 | 73.53 | 74.06 | 4,813,974 | -0.19(-0.25%) |
Oct 31, 2023 | 73.35 | 74.40 | 73.11 | 74.24 | 7,680,749 | +1.23(+1.68%) |
Oct 30, 2023 | 71.92 | 73.33 | 71.52 | 73.02 | 6,611,254 | +2.07(+2.91%) |
Oct 27, 2023 | 72.45 | 73.68 | 70.63 | 70.95 | 12,816,072 | -1.27(-1.77%) |
Oct 26, 2023 | 72.43 | 73.07 | 72.03 | 72.23 | 6,951,981 | -0.33(-0.45%) |
Oct 25, 2023 | 71.98 | 72.60 | 71.74 | 72.55 | 5,418,698 | +0.56(+0.78%) |
Oct 24, 2023 | 71.27 | 72.06 | 71.25 | 71.99 | 4,212,486 | +0.87(+1.22%) |
Oct 23, 2023 | 72.15 | 72.28 | 71.03 | 71.12 | 4,570,954 | -1.29(-1.79%) |
Oct 20, 2023 | 72.33 | 72.75 | 72.06 | 72.41 | 6,637,539 | +0.55(+0.77%) |
Oct 19, 2023 | 71.92 | 72.38 | 71.24 | 71.86 | 8,153,143 | +0.12(+0.16%) |
Oct 18, 2023 | 71.13 | 72.10 | 70.98 | 71.74 | 6,170,312 | +0.97(+1.37%) |
Oct 17, 2023 | 70.75 | 70.98 | 69.93 | 70.77 | 10,270,951 | -0.07(-0.10%) |
Oct 16, 2023 | 70.32 | 70.95 | 69.78 | 70.84 | 6,556,649 | +1.18(+1.69%) |
Oct 13, 2023 | 68.60 | 69.74 | 68.53 | 69.66 | 3,970,061 | +1.23(+1.79%) |
Oct 12, 2023 | 67.60 | 68.89 | 67.30 | 68.43 | 7,285,773 | +0.81(+1.21%) |
Oct 11, 2023 | 68.35 | 68.77 | 67.31 | 67.62 | 3,371,420 | -0.61(-0.89%) |
Oct 10, 2023 | 68.33 | 68.79 | 68.01 | 68.23 | 4,825,448 | +0.18(+0.26%) |
Oct 09, 2023 | 67.94 | 68.29 | 67.20 | 68.05 | 4,057,148 | -0.12(-0.17%) |
Oct 06, 2023 | 67.76 | 68.31 | 66.39 | 68.17 | 6,600,863 | +0.16(+0.23%) |
Oct 05, 2023 | 68.85 | 68.99 | 67.91 | 68.01 | 3,631,266 | -1.27(-1.83%) |
Oct 04, 2023 | 69.26 | 69.64 | 68.73 | 69.28 | 2,828,530 | +0.09(+0.13%) |
Oct 03, 2023 | 69.55 | 69.85 | 69.08 | 69.19 | 3,233,133 | -0.28(-0.41%) |