Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 77.68 | 78.32 | 76.71 | 77.54 | 11,182,505 | -0.31(-0.40%) |
May 17, 2024 | 75.27 | 78.00 | 74.92 | 77.85 | 14,436,599 | +2.57(+3.41%) |
May 16, 2024 | 75.18 | 75.55 | 74.45 | 75.28 | 10,757,787 | +0.15(+0.20%) |
May 15, 2024 | 75.33 | 75.46 | 74.75 | 75.13 | 8,891,427 | +0.07(+0.09%) |
May 14, 2024 | 75.66 | 76.15 | 74.95 | 75.06 | 11,040,919 | -0.55(-0.72%) |
May 13, 2024 | 75.65 | 76.26 | 75.23 | 75.61 | 11,034,297 | +0.07(+0.09%) |
May 10, 2024 | 74.74 | 75.73 | 74.49 | 75.54 | 15,899,818 | +0.43(+0.57%) |
May 09, 2024 | 73.02 | 75.19 | 72.52 | 75.11 | 18,721,000 | +2.16(+2.97%) |
May 08, 2024 | 71.75 | 73.91 | 71.71 | 72.95 | 24,661,284 | +0.99(+1.38%) |
May 07, 2024 | 72.30 | 72.30 | 71.26 | 71.95 | 22,061,478 | -0.40(-0.55%) |
May 06, 2024 | 72.76 | 73.63 | 72.15 | 72.35 | 18,755,522 | -0.21(-0.29%) |
May 03, 2024 | 74.70 | 74.94 | 72.44 | 72.56 | 22,322,356 | -1.81(-2.43%) |
May 02, 2024 | 74.34 | 74.58 | 72.80 | 74.37 | 24,055,682 | +0.47(+0.63%) |
May 01, 2024 | 75.25 | 76.41 | 72.12 | 73.90 | 67,090,244 | -13.92(-15.85%) |
Apr 30, 2024 | 86.95 | 88.32 | 86.52 | 87.82 | 14,584,965 | +0.16(+0.18%) |
Apr 29, 2024 | 87.58 | 87.94 | 87.20 | 87.66 | 8,584,848 | +0.08(+0.09%) |
Apr 26, 2024 | 86.74 | 88.58 | 86.71 | 87.59 | 7,239,800 | +0.41(+0.47%) |
Apr 25, 2024 | 88.88 | 89.05 | 87.02 | 87.18 | 7,334,308 | -0.90(-1.03%) |
Apr 24, 2024 | 86.40 | 88.27 | 86.30 | 88.08 | 7,237,787 | +0.87(+1.00%) |
Apr 23, 2024 | 88.10 | 88.14 | 86.66 | 87.21 | 5,713,298 | -0.31(-0.35%) |
Apr 22, 2024 | 87.42 | 87.94 | 86.68 | 87.52 | 8,734,175 | +0.57(+0.65%) |
Apr 19, 2024 | 86.49 | 87.42 | 86.46 | 86.95 | 11,990,251 | +0.46(+0.53%) |
Apr 18, 2024 | 85.79 | 86.97 | 85.40 | 86.49 | 11,489,279 | +0.93(+1.09%) |
Apr 17, 2024 | 85.35 | 85.77 | 84.70 | 85.56 | 6,920,901 | +0.78(+0.92%) |
Apr 16, 2024 | 84.18 | 85.54 | 83.78 | 84.78 | 8,933,937 | +0.25(+0.29%) |
Apr 15, 2024 | 84.76 | 85.71 | 84.28 | 84.53 | 9,748,535 | +0.25(+0.29%) |
Apr 12, 2024 | 84.78 | 84.87 | 83.66 | 84.28 | 8,660,058 | -0.97(-1.14%) |
Apr 11, 2024 | 85.35 | 85.66 | 84.63 | 85.25 | 6,890,389 | -0.05(-0.06%) |
Apr 10, 2024 | 85.67 | 86.22 | 84.96 | 85.30 | 7,469,006 | -1.17(-1.35%) |
Apr 09, 2024 | 86.53 | 86.94 | 85.66 | 86.47 | 6,288,764 | -0.06(-0.07%) |
Apr 08, 2024 | 86.32 | 86.70 | 85.71 | 86.53 | 6,370,346 | +0.34(+0.39%) |
Apr 05, 2024 | 87.24 | 87.27 | 86.18 | 86.20 | 7,215,776 | -0.76(-0.88%) |
Apr 04, 2024 | 88.46 | 88.67 | 86.95 | 86.96 | 8,113,272 | -1.07(-1.22%) |
Apr 03, 2024 | 88.93 | 89.16 | 87.98 | 88.03 | 6,381,987 | -0.60(-0.67%) |
Apr 02, 2024 | 90.42 | 90.55 | 88.56 | 88.63 | 8,335,975 | -2.21(-2.44%) |
Apr 01, 2024 | 91.13 | 91.38 | 90.33 | 90.84 | 5,027,778 | +0.14(+0.15%) |
Mar 28, 2024 | 91.10 | 90.90 | 90.61 | 90.70 | 6,964,254 | -0.11(-0.12%) |
Mar 27, 2024 | 89.97 | 91.14 | 89.92 | 90.81 | 5,907,929 | +1.13(+1.26%) |
Mar 26, 2024 | 90.29 | 90.31 | 89.55 | 89.68 | 6,262,428 | -0.31(-0.34%) |
Mar 25, 2024 | 89.97 | 90.43 | 89.79 | 89.99 | 6,954,265 | -0.04(-0.04%) |
Mar 22, 2024 | 91.05 | 91.09 | 89.38 | 90.03 | 6,544,331 | -0.94(-1.04%) |
Mar 21, 2024 | 91.93 | 92.47 | 90.95 | 90.97 | 6,334,414 | -0.93(-1.02%) |
Mar 20, 2024 | 91.10 | 91.93 | 90.83 | 91.90 | 5,848,003 | +1.00(+1.10%) |
Mar 19, 2024 | 90.31 | 91.21 | 90.18 | 90.90 | 5,719,395 | +0.58(+0.64%) |
Mar 18, 2024 | 90.07 | 90.74 | 89.85 | 90.32 | 7,468,401 | +0.88(+0.99%) |
Mar 15, 2024 | 90.91 | 91.33 | 89.42 | 89.44 | 18,273,966 | -1.53(-1.68%) |
Mar 14, 2024 | 90.41 | 91.02 | 89.73 | 90.97 | 8,608,205 | +0.05(+0.05%) |
Mar 13, 2024 | 91.79 | 92.17 | 90.19 | 90.92 | 8,316,681 | -0.78(-0.86%) |
Mar 12, 2024 | 91.31 | 92.02 | 90.52 | 91.70 | 9,515,799 | +0.33(+0.36%) |
Mar 11, 2024 | 90.57 | 92.26 | 90.48 | 91.38 | 6,752,873 | +1.00(+1.11%) |
Mar 08, 2024 | 89.94 | 90.84 | 89.92 | 90.37 | 7,731,545 | +0.11(+0.12%) |
Mar 07, 2024 | 90.93 | 91.07 | 89.63 | 90.27 | 8,856,243 | -0.69(-0.76%) |
Mar 06, 2024 | 90.66 | 91.34 | 90.43 | 90.96 | 4,860,460 | +0.43(+0.47%) |
Mar 05, 2024 | 91.41 | 91.48 | 90.38 | 90.53 | 7,327,859 | -1.23(-1.34%) |
Mar 04, 2024 | 92.36 | 92.62 | 91.35 | 91.76 | 7,375,112 | -0.69(-0.75%) |