Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 94.92 | 95.93 | 94.72 | 95.68 | 87,136 | +0.49(+0.51%) |
May 16, 2024 | 95.52 | 95.78 | 95.12 | 95.19 | 70,259 | -0.63(-0.66%) |
May 15, 2024 | 95.71 | 96.41 | 94.61 | 95.82 | 96,491 | +0.82(+0.86%) |
May 14, 2024 | 94.17 | 95.07 | 93.94 | 95.00 | 85,298 | +1.30(+1.39%) |
May 13, 2024 | 94.45 | 94.45 | 93.50 | 93.70 | 89,529 | -0.12(-0.13%) |
May 10, 2024 | 93.17 | 94.05 | 92.64 | 93.82 | 64,765 | +0.87(+0.94%) |
May 09, 2024 | 93.08 | 93.21 | 92.11 | 92.94 | 125,238 | +0.23(+0.25%) |
May 08, 2024 | 90.98 | 92.89 | 90.95 | 92.72 | 104,985 | +0.77(+0.83%) |
May 07, 2024 | 92.20 | 93.00 | 91.95 | 91.95 | 121,520 | -0.06(-0.06%) |
May 06, 2024 | 92.04 | 92.60 | 91.92 | 92.01 | 82,147 | +0.29(+0.31%) |
May 03, 2024 | 91.92 | 93.18 | 90.72 | 91.72 | 127,805 | +0.42(+0.46%) |
May 02, 2024 | 90.30 | 91.42 | 89.95 | 91.30 | 133,840 | +1.59(+1.77%) |
May 01, 2024 | 88.53 | 91.18 | 88.25 | 89.71 | 162,644 | +1.50(+1.70%) |
Apr 30, 2024 | 89.17 | 89.81 | 88.14 | 88.21 | 122,209 | -1.21(-1.36%) |
Apr 29, 2024 | 90.69 | 90.94 | 89.34 | 89.43 | 161,324 | -0.87(-0.97%) |
Apr 26, 2024 | 89.91 | 90.54 | 89.65 | 90.30 | 165,623 | +0.86(+0.97%) |
Apr 25, 2024 | 92.00 | 92.00 | 89.09 | 89.44 | 149,152 | -3.07(-3.32%) |
Apr 24, 2024 | 89.23 | 92.96 | 89.23 | 92.51 | 258,494 | +1.93(+2.13%) |
Apr 23, 2024 | 88.41 | 91.89 | 88.41 | 90.58 | 261,495 | +1.84(+2.07%) |
Apr 22, 2024 | 87.69 | 89.28 | 86.81 | 88.74 | 131,268 | +1.40(+1.61%) |
Apr 19, 2024 | 84.80 | 87.34 | 84.80 | 87.34 | 102,987 | +2.41(+2.83%) |
Apr 18, 2024 | 85.06 | 85.29 | 84.57 | 84.93 | 99,685 | +0.30(+0.35%) |
Apr 17, 2024 | 84.89 | 86.01 | 84.62 | 84.63 | 104,763 | -0.22(-0.26%) |
Apr 16, 2024 | 85.95 | 86.12 | 84.52 | 84.85 | 109,261 | -0.98(-1.15%) |
Apr 15, 2024 | 86.70 | 87.95 | 85.13 | 85.84 | 103,517 | -0.50(-0.58%) |
Apr 12, 2024 | 86.54 | 86.99 | 86.11 | 86.33 | 79,321 | -1.09(-1.25%) |
Apr 11, 2024 | 87.90 | 87.90 | 86.23 | 87.43 | 83,402 | -0.21(-0.24%) |
Apr 10, 2024 | 90.07 | 91.83 | 86.99 | 87.64 | 124,885 | -4.06(-4.42%) |
Apr 09, 2024 | 90.45 | 91.75 | 90.45 | 91.69 | 108,804 | +1.08(+1.20%) |
Apr 08, 2024 | 89.52 | 90.84 | 89.52 | 90.61 | 65,439 | +1.28(+1.44%) |
Apr 05, 2024 | 88.94 | 89.62 | 88.62 | 89.33 | 93,536 | -0.04(-0.04%) |
Apr 04, 2024 | 90.32 | 90.59 | 88.94 | 89.37 | 132,929 | +0.66(+0.74%) |
Apr 03, 2024 | 88.49 | 89.45 | 88.36 | 88.71 | 215,705 | -0.27(-0.30%) |
Apr 02, 2024 | 89.44 | 90.60 | 88.81 | 88.98 | 188,360 | -1.55(-1.71%) |
Apr 01, 2024 | 92.16 | 92.21 | 89.83 | 90.53 | 142,679 | -0.93(-1.02%) |
Mar 28, 2024 | 90.29 | 91.54 | 90.03 | 91.46 | 170,762 | +0.92(+1.02%) |
Mar 27, 2024 | 87.24 | 90.61 | 87.24 | 90.54 | 120,419 | +3.46(+3.97%) |
Mar 26, 2024 | 87.72 | 87.72 | 86.58 | 87.08 | 77,602 | -0.14(-0.16%) |
Mar 25, 2024 | 87.26 | 88.55 | 87.22 | 87.22 | 68,938 | -0.27(-0.31%) |
Mar 22, 2024 | 88.36 | 88.36 | 86.76 | 87.49 | 168,909 | -0.69(-0.78%) |
Mar 21, 2024 | 88.61 | 89.98 | 87.90 | 88.17 | 167,133 | -0.27(-0.30%) |
Mar 20, 2024 | 85.82 | 88.86 | 85.52 | 88.44 | 199,616 | +2.45(+2.84%) |
Mar 19, 2024 | 85.35 | 86.74 | 85.35 | 86.00 | 181,032 | +0.41(+0.48%) |
Mar 18, 2024 | 86.87 | 87.06 | 85.36 | 85.59 | 239,766 | -1.12(-1.30%) |
Mar 15, 2024 | 85.61 | 87.24 | 85.61 | 86.71 | 375,702 | +0.97(+1.14%) |
Mar 14, 2024 | 85.92 | 86.14 | 84.61 | 85.74 | 406,050 | -0.78(-0.90%) |
Mar 13, 2024 | 85.64 | 86.63 | 85.64 | 86.51 | 177,426 | +0.89(+1.05%) |
Mar 12, 2024 | 85.50 | 86.03 | 84.81 | 85.62 | 153,674 | +0.04(+0.05%) |
Mar 11, 2024 | 86.10 | 86.25 | 85.56 | 85.58 | 115,868 | -1.08(-1.25%) |
Mar 08, 2024 | 88.39 | 88.77 | 86.55 | 86.66 | 91,879 | -0.60(-0.68%) |
Mar 07, 2024 | 88.45 | 89.01 | 86.98 | 87.26 | 206,620 | -0.40(-0.45%) |
Mar 06, 2024 | 88.12 | 89.12 | 86.15 | 87.66 | 191,646 | -0.65(-0.73%) |
Mar 05, 2024 | 84.07 | 88.45 | 84.07 | 88.30 | 181,998 | +3.66(+4.32%) |
Mar 04, 2024 | 84.20 | 85.37 | 84.03 | 84.64 | 197,015 | +0.30(+0.35%) |
Mar 01, 2024 | 84.50 | 84.75 | 82.74 | 84.34 | 234,648 | -0.17(-0.20%) |
Feb 29, 2024 | 84.33 | 85.54 | 83.72 | 84.51 | 306,604 | +1.00(+1.20%) |
Feb 28, 2024 | 83.55 | 84.16 | 83.01 | 83.51 | 211,641 | -0.51(-0.60%) |
Feb 27, 2024 | 82.91 | 84.09 | 82.43 | 84.02 | 148,073 | +1.52(+1.84%) |
Feb 26, 2024 | 82.41 | 83.35 | 82.06 | 82.50 | 123,234 | -0.33(-0.40%) |
Feb 23, 2024 | 82.73 | 83.65 | 82.24 | 82.82 | 125,003 | -0.27(-0.32%) |
Feb 22, 2024 | 82.69 | 83.17 | 82.38 | 83.09 | 137,628 | +0.43(+0.52%) |
Feb 21, 2024 | 82.83 | 82.83 | 81.78 | 82.66 | 215,899 | -0.53(-0.63%) |
Feb 20, 2024 | 82.58 | 83.78 | 82.54 | 83.19 | 139,483 | -0.26(-0.31%) |
Feb 16, 2024 | 82.89 | 84.34 | 82.78 | 83.45 | 149,976 | +0.21(+0.25%) |
Feb 15, 2024 | 81.48 | 83.60 | 81.48 | 83.24 | 162,159 | +2.42(+2.99%) |
Feb 14, 2024 | 80.46 | 80.87 | 79.78 | 80.83 | 227,800 | +1.29(+1.62%) |
Feb 13, 2024 | 80.24 | 80.83 | 78.53 | 79.53 | 173,383 | -3.59(-4.32%) |
Feb 12, 2024 | 81.98 | 84.40 | 81.98 | 83.12 | 150,758 | +1.23(+1.51%) |
Feb 09, 2024 | 80.68 | 81.98 | 79.62 | 81.89 | 158,493 | +1.37(+1.71%) |
Feb 08, 2024 | 79.67 | 80.73 | 79.49 | 80.51 | 175,363 | +0.40(+0.51%) |
Feb 07, 2024 | 80.33 | 81.23 | 78.60 | 80.11 | 206,728 | -0.10(-0.12%) |
Feb 06, 2024 | 81.38 | 82.30 | 79.97 | 80.21 | 199,980 | -1.43(-1.75%) |
Feb 05, 2024 | 81.26 | 82.05 | 80.29 | 81.64 | 197,076 | -0.67(-0.82%) |
Feb 02, 2024 | 80.81 | 82.90 | 80.54 | 82.31 | 198,713 | +0.28(+0.34%) |
Feb 01, 2024 | 82.83 | 83.36 | 78.77 | 82.04 | 264,669 | -0.77(-0.93%) |
Jan 31, 2024 | 85.85 | 85.88 | 82.55 | 82.81 | 306,531 | -4.26(-4.89%) |
Jan 30, 2024 | 85.07 | 87.18 | 85.07 | 87.06 | 231,635 | +1.32(+1.54%) |
Jan 29, 2024 | 84.59 | 85.84 | 83.78 | 85.74 | 191,019 | +1.30(+1.54%) |
Jan 26, 2024 | 85.29 | 85.40 | 83.96 | 84.44 | 101,031 | -0.27(-0.31%) |
Jan 25, 2024 | 83.26 | 85.04 | 82.57 | 84.70 | 233,172 | +2.48(+3.02%) |
Jan 24, 2024 | 76.90 | 85.77 | 76.90 | 82.22 | 225,930 | -0.06(-0.07%) |
Jan 23, 2024 | 83.52 | 83.95 | 81.98 | 82.28 | 180,337 | -1.11(-1.33%) |
Jan 22, 2024 | 81.66 | 83.41 | 81.22 | 83.39 | 97,693 | +1.82(+2.23%) |
Jan 19, 2024 | 80.34 | 81.60 | 79.92 | 81.57 | 92,550 | +1.52(+1.90%) |
Jan 18, 2024 | 79.16 | 80.06 | 78.76 | 80.05 | 80,211 | +1.25(+1.59%) |
Jan 17, 2024 | 78.06 | 79.53 | 77.91 | 78.80 | 88,268 | -0.50(-0.64%) |
Jan 16, 2024 | 79.96 | 80.19 | 79.10 | 79.30 | 73,392 | -1.48(-1.83%) |
Jan 12, 2024 | 81.84 | 82.48 | 80.31 | 80.78 | 87,166 | -0.73(-0.90%) |
Jan 11, 2024 | 81.80 | 82.44 | 80.49 | 81.51 | 104,406 | -1.01(-1.22%) |
Jan 10, 2024 | 81.81 | 82.57 | 81.10 | 82.52 | 114,362 | +0.19(+0.23%) |
Jan 09, 2024 | 83.01 | 83.91 | 82.11 | 82.33 | 91,262 | -1.78(-2.11%) |
Jan 08, 2024 | 83.64 | 84.14 | 83.41 | 84.11 | 134,524 | -0.07(-0.08%) |
Jan 05, 2024 | 82.79 | 85.54 | 82.79 | 84.18 | 278,412 | +0.66(+0.79%) |
Jan 04, 2024 | 82.11 | 84.17 | 82.11 | 83.52 | 172,876 | +0.82(+0.99%) |
Jan 03, 2024 | 84.07 | 84.64 | 82.69 | 82.70 | 171,459 | -2.23(-2.63%) |
Jan 02, 2024 | 83.80 | 85.58 | 83.71 | 84.93 | 125,622 | +0.34(+0.40%) |
Dec 29, 2023 | 84.89 | 85.25 | 84.13 | 84.59 | 106,490 | -0.69(-0.81%) |
Dec 28, 2023 | 84.94 | 85.39 | 84.80 | 85.29 | 66,525 | +0.07(+0.08%) |
Dec 27, 2023 | 84.94 | 85.93 | 84.59 | 85.22 | 120,819 | +0.28(+0.33%) |
Dec 26, 2023 | 84.49 | 85.31 | 84.39 | 84.94 | 105,115 | +0.48(+0.57%) |
Dec 22, 2023 | 83.78 | 84.70 | 83.78 | 84.46 | 106,018 | +1.13(+1.35%) |
Dec 21, 2023 | 83.45 | 83.64 | 82.65 | 83.33 | 107,696 | +0.45(+0.55%) |
Dec 20, 2023 | 85.08 | 85.69 | 82.88 | 82.88 | 132,464 | -2.09(-2.46%) |
Dec 19, 2023 | 83.85 | 85.31 | 83.85 | 84.97 | 195,583 | +1.29(+1.55%) |
Dec 18, 2023 | 84.58 | 84.58 | 83.42 | 83.68 | 191,193 | -0.16(-0.19%) |
Dec 15, 2023 | 84.86 | 85.11 | 83.23 | 83.83 | 312,239 | -0.96(-1.13%) |
Dec 14, 2023 | 84.33 | 86.44 | 82.85 | 84.79 | 289,646 | +2.62(+3.19%) |
Dec 13, 2023 | 77.84 | 82.30 | 77.57 | 82.17 | 250,409 | +4.74(+6.12%) |
Dec 12, 2023 | 77.91 | 78.22 | 77.37 | 77.43 | 151,696 | -0.79(-1.01%) |
Dec 11, 2023 | 77.61 | 78.70 | 77.43 | 78.22 | 135,732 | +0.33(+0.42%) |
Dec 08, 2023 | 77.36 | 78.29 | 77.33 | 77.90 | 147,109 | +0.69(+0.90%) |
Dec 07, 2023 | 75.83 | 77.45 | 75.81 | 77.21 | 215,084 | +1.53(+2.02%) |
Dec 06, 2023 | 75.89 | 77.77 | 75.67 | 75.68 | 157,148 | +0.59(+0.79%) |
Dec 05, 2023 | 75.20 | 76.03 | 74.71 | 75.08 | 190,505 | -0.78(-1.03%) |
Dec 04, 2023 | 73.48 | 76.13 | 73.48 | 75.86 | 158,818 | +1.36(+1.83%) |
Dec 01, 2023 | 70.16 | 74.99 | 70.16 | 74.50 | 177,559 | +3.61(+5.10%) |
Nov 30, 2023 | 71.61 | 71.75 | 70.41 | 70.88 | 193,241 | -0.44(-0.62%) |
Nov 29, 2023 | 70.58 | 72.08 | 70.58 | 71.33 | 170,349 | +1.11(+1.58%) |
Nov 28, 2023 | 69.75 | 70.34 | 68.90 | 70.22 | 95,665 | +0.19(+0.27%) |
Nov 27, 2023 | 70.13 | 70.48 | 69.48 | 70.04 | 156,803 | -0.47(-0.67%) |
Nov 24, 2023 | 70.53 | 71.54 | 69.88 | 70.51 | 43,427 | -0.11(-0.15%) |
Nov 22, 2023 | 70.45 | 70.72 | 70.09 | 70.62 | 94,839 | +0.83(+1.19%) |
Nov 21, 2023 | 71.26 | 71.26 | 69.71 | 69.79 | 152,681 | -1.85(-2.58%) |
Nov 20, 2023 | 72.82 | 73.05 | 71.41 | 71.64 | 145,011 | -1.26(-1.73%) |
Nov 17, 2023 | 72.40 | 73.10 | 72.00 | 72.90 | 114,132 | +1.19(+1.67%) |
Nov 16, 2023 | 72.78 | 72.78 | 71.19 | 71.70 | 138,977 | -1.24(-1.71%) |
Nov 15, 2023 | 71.13 | 73.43 | 70.62 | 72.95 | 210,890 | +1.54(+2.16%) |
Nov 14, 2023 | 69.53 | 71.84 | 69.52 | 71.41 | 293,109 | +3.88(+5.75%) |
Nov 13, 2023 | 68.31 | 68.53 | 67.43 | 67.53 | 126,178 | -1.25(-1.82%) |
Nov 10, 2023 | 68.02 | 69.19 | 67.61 | 68.78 | 192,241 | +0.97(+1.43%) |
Nov 09, 2023 | 69.19 | 69.25 | 67.32 | 67.81 | 187,484 | -0.82(-1.20%) |
Nov 08, 2023 | 68.85 | 68.95 | 68.23 | 68.63 | 261,245 | +0.14(+0.20%) |
Nov 07, 2023 | 68.02 | 68.77 | 67.77 | 68.50 | 202,497 | -0.16(-0.23%) |
Nov 06, 2023 | 68.32 | 68.94 | 67.29 | 68.65 | 377,826 | +0.41(+0.60%) |
Nov 03, 2023 | 68.20 | 69.57 | 67.94 | 68.24 | 393,801 | +0.99(+1.47%) |
Nov 02, 2023 | 64.87 | 67.36 | 64.87 | 67.25 | 434,262 | +2.74(+4.25%) |