Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 90.91 | 91.01 | 90.04 | 90.63 | 306,453 | -0.16(-0.18%) |
May 16, 2024 | 92.46 | 93.04 | 90.73 | 90.79 | 386,727 | -2.31(-2.48%) |
May 15, 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 375,352 | +0.71(+0.77%) |
May 14, 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 428,049 | +1.02(+1.12%) |
May 13, 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 285,533 | -0.02(-0.02%) |
May 10, 2024 | 91.45 | 91.97 | 90.98 | 91.39 | 360,404 | +0.40(+0.44%) |
May 09, 2024 | 89.41 | 91.09 | 89.38 | 90.99 | 439,679 | +1.50(+1.68%) |
May 08, 2024 | 88.85 | 89.69 | 88.77 | 89.49 | 395,316 | -0.19(-0.21%) |
May 07, 2024 | 88.92 | 90.91 | 88.88 | 89.68 | 546,308 | +0.35(+0.39%) |
May 06, 2024 | 90.24 | 90.66 | 89.07 | 89.33 | 488,964 | +0.17(+0.19%) |
May 03, 2024 | 90.14 | 90.33 | 88.55 | 89.16 | 410,501 | +0.32(+0.36%) |
May 02, 2024 | 87.80 | 89.04 | 86.88 | 88.84 | 604,494 | +1.67(+1.92%) |
May 01, 2024 | 89.59 | 89.78 | 86.36 | 87.17 | 740,929 | -1.72(-1.94%) |
Apr 30, 2024 | 91.19 | 94.35 | 88.76 | 88.89 | 1,438,127 | +2.51(+2.91%) |
Apr 29, 2024 | 85.04 | 86.54 | 84.82 | 86.38 | 885,115 | +1.71(+2.02%) |
Apr 26, 2024 | 84.72 | 85.79 | 84.59 | 84.67 | 504,553 | +0.13(+0.15%) |
Apr 25, 2024 | 84.91 | 85.18 | 83.59 | 84.54 | 479,964 | -1.17(-1.36%) |
Apr 24, 2024 | 86.36 | 87.18 | 85.04 | 85.70 | 440,916 | -0.59(-0.68%) |
Apr 23, 2024 | 85.60 | 87.34 | 85.25 | 86.29 | 320,210 | +0.92(+1.07%) |
Apr 22, 2024 | 85.31 | 86.55 | 84.64 | 85.37 | 508,988 | +0.19(+0.22%) |
Apr 19, 2024 | 83.71 | 85.29 | 83.52 | 85.18 | 480,358 | +1.31(+1.56%) |
Apr 18, 2024 | 84.05 | 85.20 | 83.60 | 83.88 | 531,705 | +0.36(+0.43%) |
Apr 17, 2024 | 84.95 | 85.32 | 83.49 | 83.52 | 312,995 | -0.94(-1.11%) |
Apr 16, 2024 | 84.29 | 85.03 | 83.32 | 84.46 | 482,024 | -0.28(-0.33%) |
Apr 15, 2024 | 85.85 | 86.60 | 84.47 | 84.73 | 328,529 | +0.25(+0.29%) |
Apr 12, 2024 | 85.58 | 86.03 | 84.16 | 84.49 | 267,700 | -1.76(-2.04%) |
Apr 11, 2024 | 86.65 | 87.02 | 84.18 | 86.25 | 476,250 | -0.09(-0.10%) |
Apr 10, 2024 | 86.67 | 87.59 | 85.45 | 86.34 | 493,074 | -1.82(-2.07%) |
Apr 09, 2024 | 88.18 | 88.50 | 86.75 | 88.16 | 287,262 | +0.26(+0.29%) |
Apr 08, 2024 | 88.21 | 88.76 | 87.68 | 87.90 | 352,464 | +0.40(+0.46%) |
Apr 05, 2024 | 85.69 | 87.54 | 85.07 | 87.50 | 437,059 | +1.58(+1.84%) |
Apr 04, 2024 | 88.01 | 88.67 | 85.54 | 85.92 | 392,624 | -1.15(-1.32%) |
Apr 03, 2024 | 86.09 | 87.32 | 85.19 | 87.07 | 330,721 | +0.99(+1.15%) |
Apr 02, 2024 | 86.45 | 86.85 | 86.00 | 86.08 | 463,839 | -1.44(-1.65%) |
Apr 01, 2024 | 87.23 | 87.70 | 86.42 | 87.52 | 496,532 | +0.42(+0.48%) |
Mar 28, 2024 | 87.70 | 87.39 | 87.39 | 87.11 | 374,739 | -0.71(-0.81%) |
Mar 27, 2024 | 86.60 | 87.81 | 86.29 | 87.81 | 416,460 | +1.92(+2.24%) |
Mar 26, 2024 | 86.48 | 86.80 | 85.86 | 85.89 | 458,992 | -0.29(-0.34%) |
Mar 25, 2024 | 87.27 | 87.75 | 86.18 | 86.18 | 333,029 | -1.10(-1.26%) |
Mar 22, 2024 | 89.09 | 89.31 | 87.22 | 87.28 | 304,165 | -1.65(-1.86%) |
Mar 21, 2024 | 88.31 | 89.26 | 87.68 | 88.93 | 510,689 | +2.79(+3.24%) |
Mar 20, 2024 | 84.46 | 86.54 | 84.14 | 86.14 | 454,568 | +1.50(+1.78%) |
Mar 19, 2024 | 83.93 | 85.04 | 83.77 | 84.64 | 403,933 | +0.41(+0.48%) |
Mar 18, 2024 | 85.31 | 85.74 | 84.23 | 84.23 | 508,274 | -0.63(-0.74%) |
Mar 15, 2024 | 84.61 | 86.17 | 84.37 | 84.85 | 1,046,060 | -0.26(-0.30%) |
Mar 14, 2024 | 86.89 | 87.23 | 84.62 | 85.11 | 423,978 | -1.61(-1.86%) |
Mar 13, 2024 | 86.24 | 87.19 | 85.98 | 86.73 | 394,986 | +0.49(+0.57%) |
Mar 12, 2024 | 85.72 | 86.36 | 85.29 | 86.24 | 415,209 | +0.73(+0.85%) |
Mar 11, 2024 | 85.61 | 86.07 | 84.60 | 85.51 | 324,038 | -0.47(-0.54%) |
Mar 08, 2024 | 86.15 | 86.83 | 85.60 | 85.98 | 427,497 | +0.44(+0.51%) |
Mar 07, 2024 | 85.31 | 85.90 | 84.47 | 85.54 | 394,936 | +0.88(+1.04%) |
Mar 06, 2024 | 83.57 | 84.71 | 83.33 | 84.67 | 624,632 | +1.80(+2.18%) |
Mar 05, 2024 | 84.43 | 85.16 | 82.60 | 82.86 | 433,676 | -2.10(-2.47%) |
Mar 04, 2024 | 84.65 | 85.73 | 84.48 | 84.96 | 541,128 | +0.69(+0.82%) |
Mar 01, 2024 | 84.20 | 84.32 | 83.20 | 84.28 | 464,986 | +0.60(+0.71%) |
Feb 29, 2024 | 84.12 | 85.07 | 83.14 | 83.68 | 515,244 | +0.06(+0.07%) |
Feb 28, 2024 | 82.81 | 84.82 | 82.78 | 83.62 | 741,957 | +0.39(+0.47%) |
Feb 27, 2024 | 81.48 | 84.36 | 81.48 | 83.23 | 924,448 | +1.84(+2.26%) |
Feb 26, 2024 | 80.09 | 81.52 | 79.70 | 81.39 | 484,399 | +0.95(+1.18%) |
Feb 23, 2024 | 80.59 | 80.67 | 79.97 | 80.44 | 365,954 | +0.11(+0.14%) |
Feb 22, 2024 | 80.15 | 80.35 | 79.47 | 80.33 | 388,133 | +0.74(+0.93%) |
Feb 21, 2024 | 79.40 | 80.19 | 78.97 | 79.59 | 299,190 | +0.12(+0.15%) |
Feb 20, 2024 | 79.79 | 80.70 | 79.27 | 79.47 | 617,411 | -1.93(-2.37%) |
Feb 16, 2024 | 80.52 | 82.25 | 80.42 | 81.41 | 499,281 | +0.58(+0.71%) |
Feb 15, 2024 | 80.94 | 81.96 | 80.58 | 80.83 | 662,955 | +0.39(+0.48%) |
Feb 14, 2024 | 80.20 | 80.97 | 79.66 | 80.44 | 603,644 | +1.17(+1.48%) |
Feb 13, 2024 | 80.69 | 80.83 | 78.54 | 79.27 | 571,312 | -3.65(-4.40%) |
Feb 12, 2024 | 81.91 | 83.66 | 81.64 | 82.92 | 629,438 | +1.00(+1.22%) |
Feb 09, 2024 | 80.11 | 82.06 | 79.67 | 81.92 | 483,840 | +1.87(+2.33%) |
Feb 08, 2024 | 80.66 | 81.24 | 79.63 | 80.06 | 598,509 | -0.88(-1.09%) |
Feb 07, 2024 | 81.28 | 81.52 | 79.90 | 80.94 | 762,869 | +0.44(+0.54%) |
Feb 06, 2024 | 81.06 | 82.32 | 80.14 | 80.50 | 867,759 | -0.96(-1.18%) |
Feb 05, 2024 | 80.41 | 84.34 | 79.56 | 81.46 | 1,541,681 | -3.79(-4.45%) |
Feb 02, 2024 | 83.73 | 85.75 | 82.80 | 85.25 | 994,926 | +0.77(+0.92%) |
Feb 01, 2024 | 81.97 | 84.65 | 81.61 | 84.48 | 760,106 | +3.20(+3.94%) |
Jan 31, 2024 | 82.00 | 83.43 | 81.27 | 81.28 | 789,621 | -0.73(-0.90%) |
Jan 30, 2024 | 81.86 | 82.90 | 81.64 | 82.01 | 381,854 | -0.16(-0.19%) |
Jan 29, 2024 | 80.82 | 82.23 | 80.67 | 82.17 | 476,289 | +1.37(+1.69%) |
Jan 26, 2024 | 81.44 | 82.03 | 80.53 | 80.80 | 437,620 | -0.34(-0.42%) |
Jan 25, 2024 | 79.98 | 81.27 | 79.69 | 81.14 | 459,208 | +2.31(+2.93%) |
Jan 24, 2024 | 80.38 | 80.41 | 78.40 | 78.82 | 290,921 | -0.87(-1.10%) |
Jan 23, 2024 | 80.86 | 81.17 | 79.27 | 79.70 | 414,176 | +0.46(+0.58%) |
Jan 22, 2024 | 78.80 | 79.67 | 78.80 | 79.24 | 320,346 | +0.97(+1.24%) |
Jan 19, 2024 | 77.66 | 78.30 | 76.75 | 78.27 | 269,396 | +0.63(+0.81%) |
Jan 18, 2024 | 77.27 | 77.88 | 76.71 | 77.64 | 330,020 | +0.78(+1.02%) |
Jan 17, 2024 | 76.25 | 77.23 | 76.05 | 76.86 | 590,950 | -0.53(-0.68%) |
Jan 16, 2024 | 77.25 | 77.58 | 76.42 | 77.39 | 448,988 | -0.43(-0.55%) |
Jan 12, 2024 | 79.45 | 79.45 | 77.63 | 77.81 | 241,588 | -0.58(-0.73%) |
Jan 11, 2024 | 78.01 | 78.41 | 76.89 | 78.39 | 351,194 | +0.38(+0.48%) |
Jan 10, 2024 | 77.51 | 78.09 | 77.26 | 78.01 | 258,958 | +0.30(+0.38%) |
Jan 09, 2024 | 77.35 | 77.95 | 76.79 | 77.71 | 353,057 | -0.60(-0.76%) |
Jan 08, 2024 | 77.31 | 78.33 | 77.10 | 78.31 | 307,490 | +0.28(+0.36%) |
Jan 05, 2024 | 77.18 | 78.70 | 77.18 | 78.03 | 542,420 | +0.52(+0.67%) |
Jan 04, 2024 | 76.67 | 77.68 | 76.18 | 77.52 | 686,185 | +1.04(+1.36%) |
Jan 03, 2024 | 77.40 | 77.46 | 76.10 | 76.47 | 387,712 | -1.81(-2.31%) |