Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 2,266,259 | -0.13(-0.14%) |
May 21, 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 2,345,992 | +0.56(+0.62%) |
May 20, 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 1,668,141 | +0.64(+0.72%) |
May 17, 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 2,070,780 | -0.97(-1.08%) |
May 16, 2024 | 90.09 | 90.98 | 89.94 | 90.11 | 2,204,293 | -0.05(-0.06%) |
May 15, 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 3,111,297 | +3.70(+4.28%) |
May 14, 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 2,127,397 | +1.76(+2.08%) |
May 13, 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 2,579,306 | -2.02(-2.33%) |
May 10, 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 1,988,031 | -0.70(-0.80%) |
May 09, 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 3,421,901 | +2.33(+2.74%) |
May 08, 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 1,727,850 | -0.75(-0.87%) |
May 07, 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 1,836,563 | +0.75(+0.88%) |
May 06, 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 2,449,674 | -0.16(-0.19%) |
May 03, 2024 | 85.85 | 86.95 | 85.20 | 85.25 | 2,327,198 | +0.19(+0.22%) |
May 02, 2024 | 84.90 | 85.44 | 83.81 | 85.06 | 1,942,856 | +0.76(+0.90%) |
May 01, 2024 | 84.10 | 85.72 | 83.50 | 84.30 | 2,203,110 | -0.37(-0.44%) |
Apr 30, 2024 | 85.35 | 86.53 | 84.49 | 84.67 | 3,097,565 | -1.28(-1.49%) |
Apr 29, 2024 | 86.43 | 87.21 | 85.13 | 85.95 | 3,497,791 | -0.48(-0.56%) |
Apr 26, 2024 | 87.00 | 88.38 | 84.71 | 86.43 | 4,979,961 | -1.58(-1.80%) |
Apr 25, 2024 | 88.00 | 88.73 | 86.66 | 88.01 | 4,295,258 | -0.60(-0.68%) |
Apr 24, 2024 | 87.88 | 89.17 | 87.70 | 88.61 | 3,234,989 | +0.86(+0.98%) |
Apr 23, 2024 | 87.40 | 87.93 | 86.76 | 87.75 | 2,663,641 | +0.79(+0.91%) |
Apr 22, 2024 | 86.54 | 87.11 | 85.73 | 86.96 | 2,408,079 | +1.02(+1.19%) |
Apr 19, 2024 | 87.20 | 87.20 | 85.38 | 85.94 | 3,895,702 | -0.51(-0.59%) |
Apr 18, 2024 | 87.35 | 87.35 | 85.98 | 86.45 | 3,122,038 | -0.79(-0.91%) |
Apr 17, 2024 | 89.89 | 89.89 | 86.45 | 87.24 | 2,878,108 | -2.81(-3.12%) |
Apr 16, 2024 | 89.09 | 90.40 | 87.87 | 90.05 | 2,640,500 | +0.85(+0.95%) |
Apr 15, 2024 | 91.35 | 91.73 | 88.96 | 89.20 | 2,883,808 | -1.08(-1.20%) |
Apr 12, 2024 | 90.78 | 90.78 | 89.38 | 90.28 | 3,155,520 | -1.13(-1.24%) |
Apr 11, 2024 | 92.83 | 92.99 | 91.02 | 91.41 | 2,453,586 | -0.10(-0.11%) |
Apr 10, 2024 | 91.73 | 91.89 | 90.81 | 91.51 | 2,836,384 | -1.54(-1.66%) |
Apr 09, 2024 | 92.34 | 93.11 | 91.17 | 93.05 | 2,633,592 | +0.71(+0.77%) |
Apr 08, 2024 | 92.61 | 92.86 | 91.57 | 92.34 | 2,667,009 | -0.36(-0.39%) |
Apr 05, 2024 | 91.40 | 92.92 | 90.86 | 92.70 | 2,563,323 | +1.50(+1.64%) |
Apr 04, 2024 | 93.68 | 94.37 | 91.11 | 91.20 | 3,929,048 | -1.82(-1.96%) |
Apr 03, 2024 | 93.95 | 95.06 | 92.77 | 93.02 | 3,189,401 | -1.29(-1.37%) |
Apr 02, 2024 | 93.45 | 94.41 | 92.37 | 94.31 | 2,727,539 | +0.06(+0.06%) |
Apr 01, 2024 | 95.73 | 95.73 | 93.27 | 94.25 | 3,506,287 | -1.31(-1.37%) |
Mar 28, 2024 | 95.48 | 95.64 | 95.63 | 95.56 | 4,007,478 | +0.41(+0.43%) |
Mar 27, 2024 | 93.75 | 95.35 | 93.59 | 95.15 | 3,656,878 | +1.73(+1.85%) |
Mar 26, 2024 | 93.47 | 94.33 | 93.22 | 93.42 | 2,750,083 | +0.26(+0.28%) |
Mar 25, 2024 | 93.93 | 94.50 | 92.96 | 93.16 | 2,497,208 | -0.63(-0.67%) |
Mar 22, 2024 | 94.46 | 95.08 | 93.20 | 93.79 | 2,452,996 | -0.89(-0.94%) |
Mar 21, 2024 | 93.90 | 95.18 | 93.88 | 94.68 | 3,731,874 | +1.64(+1.76%) |
Mar 20, 2024 | 94.26 | 94.40 | 91.98 | 93.04 | 3,385,232 | -1.27(-1.35%) |
Mar 19, 2024 | 93.14 | 94.44 | 92.32 | 94.31 | 3,893,552 | +1.46(+1.57%) |
Mar 18, 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 2,899,689 | +0.54(+0.58%) |
Mar 15, 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 5,700,265 | -1.05(-1.12%) |
Mar 14, 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 5,522,522 | +0.43(+0.46%) |
Mar 13, 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 7,036,450 | +2.02(+2.22%) |
Mar 12, 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 2,323,870 | +0.08(+0.09%) |
Mar 11, 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 2,973,984 | -1.31(-1.42%) |
Mar 08, 2024 | 93.34 | 94.20 | 91.91 | 92.14 | 5,909,428 | -1.67(-1.78%) |
Mar 07, 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 6,846,241 | +5.48(+6.20%) |
Mar 06, 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 3,551,642 | +2.23(+2.59%) |
Mar 05, 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 2,226,180 | -0.92(-1.06%) |
Mar 04, 2024 | 85.36 | 87.59 | 85.32 | 87.02 | 6,772,226 | +1.80(+2.11%) |
Mar 01, 2024 | 84.40 | 85.74 | 83.61 | 85.22 | 3,296,234 | +0.35(+0.41%) |
Feb 29, 2024 | 86.00 | 86.03 | 84.43 | 84.87 | 5,175,057 | -1.13(-1.31%) |
Feb 28, 2024 | 86.32 | 86.62 | 85.47 | 86.00 | 2,635,366 | -0.51(-0.59%) |
Feb 27, 2024 | 86.12 | 86.72 | 85.41 | 86.51 | 4,069,694 | +0.36(+0.42%) |
Feb 26, 2024 | 87.39 | 87.73 | 85.84 | 86.15 | 6,365,942 | -1.59(-1.81%) |
Feb 23, 2024 | 87.92 | 88.33 | 87.37 | 87.74 | 2,797,861 | +0.12(+0.14%) |
Feb 22, 2024 | 86.36 | 87.76 | 85.49 | 87.62 | 2,460,728 | +0.97(+1.12%) |
Feb 21, 2024 | 87.02 | 87.16 | 86.20 | 86.65 | 2,142,406 | -0.25(-0.29%) |
Feb 20, 2024 | 85.80 | 87.00 | 85.30 | 86.90 | 3,235,520 | +0.80(+0.93%) |
Feb 16, 2024 | 85.84 | 87.25 | 85.43 | 86.10 | 2,122,134 | +0.06(+0.07%) |
Feb 15, 2024 | 86.30 | 86.71 | 85.38 | 86.04 | 2,727,304 | +0.00(+0.00%) |
Feb 14, 2024 | 86.62 | 87.28 | 85.03 | 86.04 | 4,976,605 | -0.22(-0.26%) |
Feb 13, 2024 | 86.00 | 87.48 | 85.31 | 86.26 | 4,012,986 | -0.86(-0.99%) |
Feb 12, 2024 | 84.83 | 87.47 | 84.44 | 87.12 | 3,826,096 | +2.11(+2.48%) |
Feb 09, 2024 | 86.08 | 86.69 | 84.89 | 85.01 | 3,052,186 | -0.79(-0.92%) |
Feb 08, 2024 | 86.45 | 86.64 | 85.21 | 85.80 | 3,723,135 | -0.81(-0.94%) |
Feb 07, 2024 | 89.44 | 89.44 | 82.53 | 86.61 | 7,386,819 | -1.64(-1.86%) |
Feb 06, 2024 | 86.13 | 88.83 | 85.00 | 88.25 | 7,192,359 | +2.19(+2.54%) |
Feb 05, 2024 | 88.00 | 90.20 | 85.99 | 86.06 | 10,824,517 | -0.03(-0.03%) |
Feb 02, 2024 | 80.00 | 86.47 | 79.74 | 86.09 | 11,803,023 | +7.38(+9.38%) |
Feb 01, 2024 | 78.29 | 78.91 | 77.11 | 78.71 | 5,020,815 | +0.24(+0.31%) |
Jan 31, 2024 | 77.76 | 79.93 | 77.19 | 78.47 | 9,470,371 | +4.57(+6.18%) |
Jan 30, 2024 | 74.36 | 74.48 | 73.68 | 73.90 | 2,125,825 | -0.67(-0.90%) |
Jan 29, 2024 | 72.98 | 74.62 | 72.71 | 74.57 | 2,683,396 | +1.33(+1.82%) |
Jan 26, 2024 | 73.55 | 73.81 | 72.97 | 73.24 | 2,812,092 | -0.31(-0.42%) |
Jan 25, 2024 | 73.33 | 73.78 | 71.92 | 73.55 | 4,588,546 | +1.01(+1.39%) |
Jan 24, 2024 | 75.16 | 75.19 | 72.47 | 72.54 | 4,457,379 | -2.29(-3.06%) |
Jan 23, 2024 | 75.59 | 75.86 | 74.13 | 74.83 | 2,412,443 | -0.33(-0.44%) |
Jan 22, 2024 | 74.75 | 76.54 | 74.61 | 75.16 | 3,408,110 | +0.85(+1.14%) |
Jan 19, 2024 | 74.64 | 74.75 | 73.53 | 74.31 | 3,581,190 | -0.13(-0.17%) |
Jan 18, 2024 | 73.93 | 74.55 | 73.38 | 74.44 | 3,822,646 | +0.62(+0.84%) |
Jan 17, 2024 | 73.59 | 73.94 | 72.81 | 73.82 | 2,763,274 | -0.17(-0.23%) |
Jan 16, 2024 | 73.43 | 74.27 | 72.99 | 73.99 | 4,298,167 | -0.04(-0.05%) |
Jan 12, 2024 | 75.64 | 76.01 | 73.89 | 74.03 | 2,756,461 | -1.11(-1.48%) |
Jan 11, 2024 | 76.03 | 76.12 | 74.80 | 75.14 | 2,650,208 | -0.98(-1.29%) |
Jan 10, 2024 | 76.20 | 76.61 | 75.25 | 76.12 | 2,548,487 | +0.29(+0.38%) |
Jan 09, 2024 | 75.21 | 76.65 | 75.08 | 75.83 | 2,630,462 | +0.16(+0.21%) |
Jan 08, 2024 | 73.17 | 75.72 | 72.50 | 75.67 | 3,060,635 | +2.82(+3.87%) |
Jan 05, 2024 | 73.17 | 73.61 | 72.39 | 72.85 | 2,694,305 | -0.67(-0.91%) |
Jan 04, 2024 | 71.97 | 73.83 | 71.67 | 73.52 | 3,705,931 | +0.39(+0.53%) |
Jan 03, 2024 | 75.26 | 75.26 | 72.97 | 73.13 | 3,057,906 | -2.44(-3.23%) |
Jan 02, 2024 | 75.69 | 76.68 | 74.96 | 75.57 | 2,677,531 | -0.68(-0.89%) |
Dec 29, 2023 | 76.65 | 76.77 | 76.14 | 76.25 | 1,905,679 | -0.46(-0.60%) |
Dec 28, 2023 | 76.30 | 77.20 | 76.09 | 76.71 | 1,981,878 | +0.50(+0.66%) |
Dec 27, 2023 | 76.08 | 76.63 | 75.82 | 76.21 | 2,152,641 | -0.07(-0.09%) |
Dec 26, 2023 | 75.75 | 76.63 | 75.50 | 76.28 | 2,191,441 | +0.45(+0.59%) |
Dec 22, 2023 | 75.29 | 76.27 | 75.08 | 75.83 | 3,002,372 | +0.88(+1.17%) |
Dec 21, 2023 | 74.37 | 75.52 | 74.37 | 74.95 | 3,509,798 | +0.83(+1.12%) |
Dec 20, 2023 | 75.20 | 76.09 | 74.03 | 74.12 | 4,275,525 | -1.19(-1.58%) |
Dec 19, 2023 | 75.24 | 76.08 | 75.15 | 75.31 | 5,135,238 | +0.43(+0.57%) |
Dec 18, 2023 | 76.85 | 77.26 | 74.82 | 74.88 | 5,089,937 | -2.02(-2.63%) |
Dec 15, 2023 | 77.69 | 78.35 | 76.84 | 76.90 | 11,293,388 | -0.86(-1.11%) |
Dec 14, 2023 | 76.07 | 79.05 | 76.00 | 77.76 | 8,705,930 | +2.54(+3.38%) |
Dec 13, 2023 | 72.07 | 75.99 | 71.81 | 75.22 | 8,097,706 | +3.04(+4.21%) |
Dec 12, 2023 | 70.51 | 72.45 | 70.14 | 72.18 | 6,581,218 | +1.87(+2.66%) |
Dec 11, 2023 | 68.94 | 70.32 | 68.94 | 70.31 | 4,642,418 | +1.13(+1.63%) |
Dec 08, 2023 | 68.63 | 69.97 | 68.00 | 69.18 | 5,901,813 | +0.92(+1.35%) |
Dec 07, 2023 | 70.36 | 70.87 | 66.86 | 68.26 | 6,138,867 | -1.23(-1.77%) |
Dec 06, 2023 | 68.72 | 70.18 | 68.34 | 69.49 | 4,710,414 | +0.64(+0.93%) |
Dec 05, 2023 | 68.71 | 69.57 | 68.04 | 68.85 | 4,509,306 | -0.33(-0.48%) |
Dec 04, 2023 | 68.36 | 69.97 | 68.03 | 69.18 | 4,426,969 | +0.82(+1.20%) |