Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 86.65 | 87.36 | 86.28 | 86.38 | 459,833 | -0.01(-0.01%) |
May 09, 2024 | 85.69 | 86.52 | 85.50 | 86.39 | 674,080 | +0.81(+0.95%) |
May 08, 2024 | 85.23 | 85.71 | 85.03 | 85.58 | 500,170 | +0.36(+0.42%) |
May 07, 2024 | 85.44 | 85.83 | 84.90 | 85.22 | 559,291 | +0.07(+0.08%) |
May 06, 2024 | 84.98 | 85.47 | 84.78 | 85.15 | 567,937 | +0.84(+1.00%) |
May 03, 2024 | 84.48 | 84.88 | 84.03 | 84.31 | 558,240 | +0.76(+0.91%) |
May 02, 2024 | 83.09 | 83.92 | 82.82 | 83.55 | 734,365 | +0.76(+0.92%) |
May 01, 2024 | 82.83 | 83.98 | 82.56 | 82.79 | 973,934 | -0.05(-0.06%) |
Apr 30, 2024 | 84.01 | 84.94 | 82.67 | 82.84 | 1,545,546 | -1.47(-1.74%) |
Apr 29, 2024 | 82.90 | 84.34 | 82.90 | 84.31 | 1,479,331 | +1.42(+1.71%) |
Apr 26, 2024 | 82.01 | 83.79 | 82.01 | 82.89 | 1,321,323 | +0.39(+0.47%) |
Apr 25, 2024 | 83.58 | 83.59 | 80.33 | 82.50 | 2,390,199 | -4.16(-4.80%) |
Apr 24, 2024 | 87.43 | 88.43 | 85.97 | 86.67 | 1,272,227 | -0.92(-1.05%) |
Apr 23, 2024 | 86.90 | 87.89 | 86.59 | 87.58 | 697,873 | +1.02(+1.17%) |
Apr 22, 2024 | 85.92 | 87.56 | 85.45 | 86.57 | 1,272,929 | +0.83(+0.96%) |
Apr 19, 2024 | 86.48 | 87.10 | 85.52 | 85.74 | 1,138,987 | -0.62(-0.72%) |
Apr 18, 2024 | 86.67 | 87.59 | 86.17 | 86.36 | 1,204,150 | +0.23(+0.27%) |
Apr 17, 2024 | 85.50 | 86.47 | 84.88 | 86.13 | 1,693,229 | +1.06(+1.24%) |
Apr 16, 2024 | 84.65 | 85.42 | 84.28 | 85.07 | 890,282 | +0.25(+0.29%) |
Apr 15, 2024 | 87.60 | 87.65 | 84.66 | 84.82 | 773,849 | -1.34(-1.56%) |
Apr 12, 2024 | 85.00 | 86.25 | 85.00 | 86.17 | 1,182,981 | +0.35(+0.41%) |
Apr 11, 2024 | 85.63 | 86.05 | 84.76 | 85.82 | 905,232 | +0.62(+0.72%) |
Apr 10, 2024 | 84.47 | 85.74 | 83.55 | 85.20 | 1,006,674 | -0.94(-1.09%) |
Apr 09, 2024 | 86.77 | 86.77 | 84.85 | 86.14 | 1,256,407 | -0.50(-0.57%) |
Apr 08, 2024 | 87.71 | 87.71 | 86.62 | 86.64 | 906,229 | -0.57(-0.65%) |
Apr 05, 2024 | 87.05 | 87.69 | 86.46 | 87.20 | 925,054 | +0.40(+0.46%) |
Apr 04, 2024 | 89.05 | 89.35 | 86.63 | 86.80 | 1,040,567 | -1.50(-1.70%) |
Apr 03, 2024 | 88.21 | 89.07 | 87.95 | 88.31 | 902,506 | +0.10(+0.11%) |
Apr 02, 2024 | 88.37 | 88.56 | 87.55 | 88.21 | 924,660 | -0.53(-0.59%) |
Apr 01, 2024 | 88.99 | 89.42 | 88.34 | 88.74 | 678,819 | -0.38(-0.42%) |
Mar 28, 2024 | 88.73 | 89.28 | 89.08 | 89.12 | 1,007,528 | +0.61(+0.69%) |
Mar 27, 2024 | 88.08 | 88.53 | 87.66 | 88.51 | 779,323 | +0.97(+1.10%) |
Mar 26, 2024 | 87.68 | 88.36 | 87.27 | 87.54 | 895,859 | -0.16(-0.18%) |
Mar 25, 2024 | 89.04 | 89.51 | 87.67 | 87.70 | 750,822 | -1.24(-1.39%) |
Mar 22, 2024 | 89.20 | 89.47 | 88.60 | 88.94 | 1,012,342 | -0.60(-0.67%) |
Mar 21, 2024 | 87.49 | 89.61 | 87.49 | 89.53 | 761,191 | +2.23(+2.56%) |
Mar 20, 2024 | 86.60 | 87.38 | 86.09 | 87.30 | 566,066 | +0.86(+0.99%) |
Mar 19, 2024 | 85.64 | 86.49 | 85.37 | 86.45 | 776,173 | +0.92(+1.07%) |
Mar 18, 2024 | 86.78 | 87.14 | 85.35 | 85.53 | 1,068,440 | -1.23(-1.41%) |
Mar 15, 2024 | 85.71 | 87.57 | 85.71 | 86.76 | 2,646,551 | +0.47(+0.54%) |
Mar 14, 2024 | 85.93 | 86.56 | 85.65 | 86.29 | 944,957 | +0.46(+0.53%) |
Mar 13, 2024 | 85.64 | 86.22 | 85.21 | 85.83 | 813,475 | +0.23(+0.27%) |
Mar 12, 2024 | 85.07 | 85.74 | 84.69 | 85.60 | 661,245 | +0.62(+0.73%) |
Mar 11, 2024 | 85.31 | 85.50 | 84.30 | 84.98 | 702,101 | -0.51(-0.59%) |
Mar 08, 2024 | 86.71 | 87.26 | 85.33 | 85.49 | 629,858 | -0.83(-0.96%) |
Mar 07, 2024 | 84.82 | 86.48 | 84.55 | 86.32 | 917,671 | +2.14(+2.54%) |
Mar 06, 2024 | 83.83 | 84.85 | 83.78 | 84.17 | 677,263 | +0.81(+0.97%) |
Mar 05, 2024 | 84.53 | 84.65 | 82.83 | 83.37 | 993,791 | -1.40(-1.66%) |
Mar 04, 2024 | 83.68 | 85.31 | 83.65 | 84.77 | 1,020,401 | +1.16(+1.38%) |
Mar 01, 2024 | 82.22 | 83.76 | 82.19 | 83.62 | 1,226,549 | +1.04(+1.25%) |
Feb 29, 2024 | 83.15 | 83.16 | 82.19 | 82.58 | 1,470,440 | +0.01(+0.01%) |
Feb 28, 2024 | 82.02 | 83.10 | 81.71 | 82.57 | 874,043 | +0.59(+0.72%) |
Feb 27, 2024 | 81.61 | 82.08 | 81.14 | 81.98 | 754,232 | +0.71(+0.87%) |
Feb 26, 2024 | 81.09 | 81.58 | 80.79 | 81.28 | 683,330 | +0.19(+0.23%) |
Feb 23, 2024 | 80.65 | 81.20 | 80.30 | 81.09 | 791,523 | +0.79(+0.98%) |
Feb 22, 2024 | 80.51 | 80.64 | 79.60 | 80.30 | 846,261 | +0.38(+0.47%) |
Feb 21, 2024 | 79.60 | 80.17 | 79.29 | 79.92 | 784,191 | +0.59(+0.74%) |
Feb 20, 2024 | 79.24 | 80.06 | 78.75 | 79.33 | 1,044,540 | -0.45(-0.56%) |
Feb 16, 2024 | 80.43 | 81.05 | 79.69 | 79.78 | 754,922 | -0.91(-1.12%) |
Feb 15, 2024 | 81.49 | 81.84 | 79.74 | 80.69 | 910,236 | -0.17(-0.21%) |
Feb 14, 2024 | 79.69 | 81.16 | 79.42 | 80.86 | 1,054,671 | +1.91(+2.42%) |
Feb 13, 2024 | 79.32 | 79.99 | 78.46 | 78.95 | 1,140,408 | -2.02(-2.50%) |
Feb 12, 2024 | 80.45 | 81.30 | 80.12 | 80.97 | 656,568 | +0.74(+0.92%) |
Feb 09, 2024 | 79.98 | 80.49 | 79.67 | 80.23 | 710,341 | +0.29(+0.36%) |
Feb 08, 2024 | 79.91 | 80.51 | 79.42 | 79.94 | 855,408 | +0.41(+0.51%) |
Feb 07, 2024 | 78.72 | 80.10 | 78.62 | 79.53 | 881,314 | +1.61(+2.07%) |
Feb 06, 2024 | 76.87 | 78.16 | 76.80 | 77.92 | 977,985 | +1.13(+1.47%) |
Feb 05, 2024 | 77.74 | 77.74 | 76.59 | 76.79 | 1,003,805 | -1.24(-1.58%) |
Feb 02, 2024 | 78.71 | 78.79 | 76.95 | 78.03 | 1,062,176 | -1.24(-1.56%) |
Feb 01, 2024 | 78.00 | 79.39 | 77.65 | 79.26 | 1,204,601 | +1.95(+2.53%) |
Jan 31, 2024 | 79.55 | 79.55 | 76.79 | 77.31 | 2,579,289 | -2.10(-2.65%) |
Jan 30, 2024 | 78.46 | 80.04 | 76.63 | 79.41 | 2,506,151 | -1.60(-1.98%) |
Jan 29, 2024 | 80.32 | 81.17 | 79.98 | 81.02 | 968,852 | +0.72(+0.90%) |
Jan 26, 2024 | 80.71 | 81.07 | 79.96 | 80.29 | 853,201 | -0.35(-0.43%) |
Jan 25, 2024 | 80.27 | 80.83 | 80.18 | 80.64 | 1,041,347 | +0.93(+1.17%) |
Jan 24, 2024 | 81.59 | 81.59 | 79.68 | 79.71 | 810,101 | -1.51(-1.86%) |
Jan 23, 2024 | 81.44 | 81.71 | 80.69 | 81.22 | 1,244,924 | -0.27(-0.33%) |
Jan 22, 2024 | 81.01 | 81.77 | 80.76 | 81.48 | 896,048 | +0.90(+1.12%) |
Jan 19, 2024 | 79.94 | 81.00 | 79.45 | 80.58 | 778,300 | +0.63(+0.78%) |
Jan 18, 2024 | 80.12 | 80.34 | 79.22 | 79.96 | 574,314 | +0.46(+0.57%) |
Jan 17, 2024 | 80.21 | 81.08 | 79.40 | 79.50 | 623,509 | -0.85(-1.06%) |
Jan 16, 2024 | 79.93 | 80.49 | 79.69 | 80.35 | 701,223 | -0.13(-0.16%) |
Jan 12, 2024 | 80.63 | 80.91 | 79.38 | 80.48 | 604,960 | +0.45(+0.56%) |
Jan 11, 2024 | 79.86 | 80.21 | 79.24 | 80.03 | 676,020 | +0.18(+0.22%) |
Jan 10, 2024 | 79.22 | 80.38 | 79.04 | 79.86 | 845,107 | +0.64(+0.80%) |
Jan 09, 2024 | 78.23 | 79.24 | 78.19 | 79.22 | 667,456 | +0.57(+0.72%) |
Jan 08, 2024 | 78.66 | 78.88 | 77.84 | 78.66 | 796,204 | +0.23(+0.29%) |
Jan 05, 2024 | 78.49 | 79.05 | 78.10 | 78.43 | 655,374 | -0.34(-0.43%) |
Jan 04, 2024 | 78.11 | 79.84 | 77.72 | 78.76 | 887,486 | +0.66(+0.85%) |
Jan 03, 2024 | 80.24 | 80.24 | 77.48 | 78.10 | 1,286,820 | -2.71(-3.35%) |
Jan 02, 2024 | 81.07 | 81.99 | 80.56 | 80.81 | 618,622 | -0.99(-1.21%) |
Dec 29, 2023 | 81.39 | 82.13 | 81.39 | 81.80 | 615,689 | +0.20(+0.24%) |
Dec 28, 2023 | 81.30 | 81.80 | 81.19 | 81.60 | 456,368 | +0.08(+0.10%) |
Dec 27, 2023 | 81.34 | 81.76 | 81.06 | 81.52 | 445,143 | +0.31(+0.38%) |
Dec 26, 2023 | 81.07 | 81.42 | 80.79 | 81.22 | 423,711 | +0.12(+0.15%) |
Dec 22, 2023 | 81.31 | 81.39 | 80.61 | 81.10 | 452,939 | +0.17(+0.21%) |
Dec 21, 2023 | 80.40 | 80.94 | 80.19 | 80.93 | 626,513 | +1.32(+1.66%) |
Dec 20, 2023 | 80.07 | 80.72 | 79.60 | 79.61 | 796,287 | -0.66(-0.83%) |
Dec 19, 2023 | 79.05 | 80.30 | 79.05 | 80.27 | 920,701 | +1.50(+1.90%) |
Dec 18, 2023 | 78.73 | 79.24 | 78.25 | 78.77 | 933,581 | +0.19(+0.24%) |
Dec 15, 2023 | 79.11 | 79.76 | 78.37 | 78.59 | 2,933,104 | -1.38(-1.72%) |
Dec 14, 2023 | 79.23 | 80.21 | 79.03 | 79.97 | 1,461,536 | +1.05(+1.33%) |
Dec 13, 2023 | 78.65 | 79.48 | 77.64 | 78.91 | 1,200,805 | +0.05(+0.06%) |
Dec 12, 2023 | 77.75 | 79.41 | 77.73 | 78.86 | 994,377 | +1.43(+1.85%) |
Dec 11, 2023 | 77.71 | 78.05 | 77.06 | 77.44 | 825,249 | +0.05(+0.06%) |
Dec 08, 2023 | 77.51 | 78.68 | 77.18 | 77.39 | 834,318 | -0.02(-0.03%) |
Dec 07, 2023 | 76.58 | 77.41 | 76.04 | 77.41 | 1,189,677 | +0.72(+0.94%) |
Dec 06, 2023 | 76.24 | 77.17 | 76.03 | 76.68 | 827,002 | +0.96(+1.27%) |
Dec 05, 2023 | 76.09 | 76.45 | 75.34 | 75.72 | 881,320 | -0.77(-1.01%) |
Dec 04, 2023 | 75.51 | 76.74 | 75.32 | 76.49 | 1,248,487 | +0.35(+0.46%) |
Dec 01, 2023 | 74.89 | 76.25 | 74.61 | 76.15 | 702,027 | +1.37(+1.83%) |
Nov 30, 2023 | 74.52 | 75.26 | 73.85 | 74.78 | 962,941 | +0.26(+0.35%) |
Nov 29, 2023 | 75.15 | 75.47 | 74.38 | 74.52 | 646,635 | -0.02(-0.03%) |
Nov 28, 2023 | 75.08 | 75.70 | 74.52 | 74.54 | 587,709 | -0.83(-1.11%) |
Nov 27, 2023 | 74.94 | 75.55 | 74.78 | 75.37 | 584,824 | -0.05(-0.07%) |
Nov 24, 2023 | 75.19 | 75.74 | 75.10 | 75.42 | 240,109 | +0.13(+0.17%) |
Nov 22, 2023 | 75.57 | 75.84 | 75.08 | 75.29 | 659,982 | +0.01(+0.01%) |
Nov 21, 2023 | 75.32 | 75.68 | 74.84 | 75.28 | 501,096 | -0.24(-0.32%) |
Nov 20, 2023 | 75.44 | 75.67 | 74.49 | 75.52 | 902,185 | -0.27(-0.35%) |
Nov 17, 2023 | 75.54 | 75.85 | 75.27 | 75.79 | 675,035 | +0.73(+0.98%) |
Nov 16, 2023 | 74.51 | 75.32 | 74.46 | 75.05 | 840,417 | +0.63(+0.85%) |
Nov 15, 2023 | 75.41 | 76.38 | 74.26 | 74.42 | 1,090,643 | -1.01(-1.34%) |
Nov 14, 2023 | 74.01 | 75.67 | 73.87 | 75.43 | 1,201,182 | +2.62(+3.60%) |
Nov 13, 2023 | 71.85 | 73.07 | 71.85 | 72.81 | 1,044,044 | +0.56(+0.77%) |
Nov 10, 2023 | 71.34 | 72.40 | 71.15 | 72.26 | 853,206 | +1.44(+2.03%) |
Nov 09, 2023 | 70.87 | 71.42 | 70.42 | 70.82 | 839,373 | +0.23(+0.32%) |
Nov 08, 2023 | 70.36 | 71.06 | 69.89 | 70.59 | 750,621 | +0.49(+0.69%) |
Nov 07, 2023 | 70.18 | 70.92 | 69.76 | 70.10 | 1,110,250 | -0.44(-0.62%) |
Nov 06, 2023 | 70.96 | 71.91 | 70.35 | 70.54 | 1,346,094 | -0.47(-0.66%) |
Nov 03, 2023 | 71.69 | 72.27 | 70.99 | 71.01 | 1,216,138 | +0.21(+0.29%) |
Nov 02, 2023 | 71.38 | 71.94 | 70.75 | 70.80 | 1,094,623 | +0.54(+0.76%) |