Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 87.64 | 90.47 | 87.24 | 90.22 | 2,055,129 | +2.78(+3.18%) |
May 09, 2024 | 86.77 | 87.61 | 86.57 | 87.44 | 1,466,054 | +0.94(+1.09%) |
May 08, 2024 | 85.62 | 86.66 | 85.42 | 86.50 | 1,249,899 | -0.01(-0.01%) |
May 07, 2024 | 87.00 | 87.72 | 86.43 | 86.51 | 2,097,749 | +0.19(+0.22%) |
May 06, 2024 | 86.49 | 87.09 | 85.31 | 86.32 | 2,521,745 | -0.29(-0.33%) |
May 03, 2024 | 86.21 | 89.12 | 85.30 | 86.61 | 2,301,063 | -0.18(-0.21%) |
May 02, 2024 | 87.31 | 87.52 | 86.22 | 86.79 | 2,217,045 | +0.52(+0.60%) |
May 01, 2024 | 86.94 | 87.88 | 85.74 | 86.27 | 1,327,958 | -0.62(-0.71%) |
Apr 30, 2024 | 86.99 | 88.28 | 86.71 | 86.89 | 1,845,175 | -1.05(-1.19%) |
Apr 29, 2024 | 88.24 | 88.75 | 87.42 | 87.94 | 1,036,280 | +0.61(+0.70%) |
Apr 26, 2024 | 87.23 | 88.21 | 87.15 | 87.33 | 1,083,082 | +0.31(+0.36%) |
Apr 25, 2024 | 85.78 | 87.09 | 84.82 | 87.02 | 1,629,765 | +0.25(+0.29%) |
Apr 24, 2024 | 87.49 | 87.49 | 85.95 | 86.77 | 988,904 | -0.34(-0.39%) |
Apr 23, 2024 | 86.35 | 87.86 | 86.26 | 87.11 | 2,304,409 | +1.07(+1.24%) |
Apr 22, 2024 | 85.42 | 86.43 | 84.64 | 86.04 | 1,778,889 | +1.14(+1.34%) |
Apr 19, 2024 | 85.14 | 85.53 | 84.33 | 84.90 | 1,780,807 | -0.24(-0.28%) |
Apr 18, 2024 | 85.23 | 86.06 | 84.69 | 85.14 | 1,528,131 | +0.00(+0.00%) |
Apr 17, 2024 | 85.77 | 86.10 | 84.92 | 85.14 | 1,399,876 | -0.36(-0.42%) |
Apr 16, 2024 | 86.53 | 86.79 | 84.71 | 85.50 | 2,645,488 | -1.49(-1.71%) |
Apr 15, 2024 | 90.55 | 90.55 | 86.75 | 86.99 | 1,913,157 | -2.40(-2.68%) |
Apr 12, 2024 | 89.86 | 90.22 | 88.88 | 89.39 | 1,629,849 | -1.29(-1.42%) |
Apr 11, 2024 | 91.45 | 91.67 | 90.07 | 90.68 | 1,629,336 | -0.65(-0.71%) |
Apr 10, 2024 | 93.66 | 93.66 | 90.68 | 91.33 | 1,664,531 | -4.87(-5.06%) |
Apr 09, 2024 | 96.57 | 96.94 | 94.81 | 96.20 | 1,300,859 | -0.31(-0.32%) |
Apr 08, 2024 | 96.86 | 96.92 | 96.15 | 96.51 | 922,997 | +0.37(+0.38%) |
Apr 05, 2024 | 94.99 | 96.53 | 94.87 | 96.14 | 1,075,401 | +0.68(+0.71%) |
Apr 04, 2024 | 97.00 | 97.35 | 95.08 | 95.46 | 810,539 | +0.03(+0.03%) |
Apr 03, 2024 | 94.17 | 96.06 | 93.90 | 95.43 | 1,308,206 | +1.08(+1.14%) |
Apr 02, 2024 | 93.90 | 94.51 | 93.11 | 94.35 | 1,139,260 | -0.63(-0.66%) |
Apr 01, 2024 | 97.01 | 97.17 | 94.87 | 94.98 | 1,183,543 | -2.26(-2.32%) |
Mar 28, 2024 | 97.31 | 98.06 | 97.18 | 97.24 | 1,717,152 | +0.40(+0.41%) |
Mar 27, 2024 | 96.71 | 97.15 | 96.21 | 96.84 | 1,350,382 | +0.94(+0.98%) |
Mar 26, 2024 | 96.14 | 96.91 | 95.52 | 95.90 | 1,367,017 | +0.19(+0.20%) |
Mar 25, 2024 | 96.69 | 96.97 | 95.40 | 95.71 | 1,251,332 | -0.88(-0.91%) |
Mar 22, 2024 | 98.29 | 98.65 | 96.40 | 96.59 | 1,294,065 | -1.53(-1.56%) |
Mar 21, 2024 | 96.04 | 98.64 | 95.88 | 98.12 | 1,845,170 | +2.48(+2.59%) |
Mar 20, 2024 | 92.98 | 95.91 | 92.98 | 95.64 | 1,271,739 | +2.16(+2.31%) |
Mar 19, 2024 | 92.92 | 93.71 | 92.66 | 93.48 | 1,476,578 | +0.43(+0.46%) |
Mar 18, 2024 | 93.98 | 94.20 | 92.85 | 93.05 | 1,121,395 | -0.16(-0.17%) |
Mar 15, 2024 | 92.18 | 93.42 | 92.15 | 93.21 | 3,306,661 | -0.07(-0.08%) |
Mar 14, 2024 | 93.86 | 94.10 | 92.25 | 93.28 | 1,789,746 | -0.89(-0.95%) |
Mar 13, 2024 | 93.54 | 94.53 | 93.10 | 94.17 | 1,570,534 | +0.43(+0.46%) |
Mar 12, 2024 | 93.36 | 93.79 | 92.37 | 93.74 | 1,406,187 | +0.29(+0.31%) |
Mar 11, 2024 | 93.79 | 94.58 | 92.50 | 93.45 | 1,461,143 | -0.92(-0.97%) |
Mar 08, 2024 | 93.90 | 95.47 | 93.79 | 94.37 | 1,430,167 | +1.51(+1.63%) |
Mar 07, 2024 | 93.01 | 93.39 | 91.93 | 92.86 | 1,539,854 | +0.56(+0.61%) |
Mar 06, 2024 | 94.17 | 94.89 | 91.61 | 92.30 | 1,166,841 | +0.42(+0.46%) |
Mar 05, 2024 | 91.63 | 92.56 | 91.34 | 91.88 | 1,453,104 | -0.28(-0.30%) |
Mar 04, 2024 | 92.36 | 92.64 | 91.27 | 92.16 | 1,471,091 | -0.82(-0.88%) |
Mar 01, 2024 | 91.44 | 93.25 | 90.97 | 92.98 | 1,561,081 | +1.09(+1.19%) |
Feb 29, 2024 | 92.42 | 92.64 | 90.86 | 91.89 | 3,579,032 | +0.69(+0.76%) |
Feb 28, 2024 | 89.93 | 91.65 | 89.88 | 91.20 | 1,222,377 | +0.32(+0.35%) |
Feb 27, 2024 | 90.83 | 91.36 | 90.19 | 90.88 | 1,371,587 | +0.93(+1.03%) |
Feb 26, 2024 | 89.55 | 90.66 | 89.13 | 89.95 | 1,340,673 | -0.16(-0.18%) |
Feb 23, 2024 | 91.38 | 91.51 | 89.84 | 90.11 | 1,686,323 | -1.42(-1.55%) |
Feb 22, 2024 | 90.83 | 93.18 | 90.58 | 91.53 | 3,786,188 | +1.07(+1.18%) |
Feb 21, 2024 | 90.92 | 91.30 | 89.72 | 90.46 | 1,751,030 | -0.51(-0.56%) |
Feb 20, 2024 | 92.24 | 92.83 | 90.72 | 90.97 | 2,486,991 | -2.16(-2.32%) |
Feb 16, 2024 | 93.66 | 94.68 | 92.49 | 93.13 | 2,666,884 | -1.17(-1.24%) |
Feb 15, 2024 | 92.51 | 96.00 | 92.44 | 94.30 | 6,242,932 | +7.41(+8.53%) |
Feb 14, 2024 | 86.08 | 87.37 | 85.09 | 86.89 | 1,767,224 | +1.75(+2.06%) |
Feb 13, 2024 | 85.54 | 85.69 | 84.20 | 85.14 | 1,613,002 | -3.14(-3.56%) |
Feb 12, 2024 | 86.86 | 88.42 | 86.59 | 88.28 | 1,713,077 | +1.73(+2.00%) |
Feb 09, 2024 | 85.90 | 86.64 | 84.76 | 86.55 | 1,392,047 | +0.59(+0.69%) |
Feb 08, 2024 | 83.98 | 86.10 | 83.42 | 85.96 | 1,712,251 | +2.02(+2.41%) |
Feb 07, 2024 | 84.77 | 84.77 | 83.31 | 83.94 | 1,639,415 | -0.25(-0.30%) |
Feb 06, 2024 | 83.26 | 84.66 | 83.22 | 84.19 | 1,376,187 | +0.85(+1.02%) |
Feb 05, 2024 | 83.76 | 83.96 | 82.75 | 83.34 | 1,279,971 | -1.66(-1.95%) |
Feb 02, 2024 | 84.88 | 85.59 | 83.36 | 85.00 | 1,803,048 | -1.19(-1.38%) |
Feb 01, 2024 | 86.08 | 86.94 | 84.30 | 86.19 | 2,176,639 | -0.12(-0.14%) |
Jan 31, 2024 | 86.62 | 88.30 | 86.02 | 86.31 | 1,476,179 | -0.38(-0.44%) |
Jan 30, 2024 | 86.74 | 87.66 | 86.49 | 86.69 | 965,187 | -1.18(-1.34%) |
Jan 29, 2024 | 86.10 | 87.91 | 85.61 | 87.87 | 1,478,369 | +1.60(+1.85%) |
Jan 26, 2024 | 86.87 | 87.25 | 86.22 | 86.27 | 1,330,900 | -0.48(-0.55%) |
Jan 25, 2024 | 87.12 | 87.21 | 86.04 | 86.75 | 1,194,788 | +0.90(+1.05%) |
Jan 24, 2024 | 87.56 | 87.68 | 85.70 | 85.85 | 887,248 | -0.57(-0.66%) |
Jan 23, 2024 | 88.29 | 88.83 | 86.37 | 86.42 | 993,049 | -0.99(-1.13%) |
Jan 22, 2024 | 86.11 | 87.82 | 85.30 | 87.41 | 1,323,960 | +1.90(+2.22%) |
Jan 19, 2024 | 84.81 | 85.73 | 83.55 | 85.51 | 1,509,701 | +1.19(+1.41%) |
Jan 18, 2024 | 83.84 | 84.77 | 83.05 | 84.32 | 1,115,018 | +0.72(+0.86%) |
Jan 17, 2024 | 83.92 | 85.06 | 82.99 | 83.60 | 952,775 | -1.83(-2.14%) |
Jan 16, 2024 | 84.08 | 85.59 | 84.10 | 85.43 | 1,927,704 | +0.17(+0.20%) |
Jan 12, 2024 | 85.79 | 85.90 | 84.54 | 85.26 | 1,542,380 | +0.40(+0.47%) |
Jan 11, 2024 | 86.20 | 86.40 | 84.31 | 84.86 | 1,958,726 | -1.79(-2.07%) |
Jan 10, 2024 | 87.04 | 87.04 | 85.83 | 86.65 | 1,753,065 | -0.07(-0.08%) |
Jan 09, 2024 | 87.01 | 87.27 | 86.27 | 86.72 | 1,307,142 | -1.46(-1.66%) |
Jan 08, 2024 | 87.14 | 88.21 | 86.92 | 88.18 | 1,624,368 | +1.13(+1.30%) |
Jan 05, 2024 | 86.78 | 88.20 | 86.29 | 87.05 | 1,593,964 | -0.37(-0.42%) |
Jan 04, 2024 | 88.52 | 89.12 | 87.11 | 87.42 | 1,579,312 | -1.63(-1.83%) |
Jan 03, 2024 | 90.98 | 91.55 | 88.70 | 89.05 | 2,216,875 | -4.17(-4.47%) |