Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.18 | 80.78 | 80.15 | 80.29 | 740,132 | -0.51(-0.63%) |
May 23, 2024 | 81.92 | 81.92 | 80.71 | 80.80 | 635,945 | -0.46(-0.57%) |
May 22, 2024 | 81.73 | 81.81 | 81.18 | 81.26 | 596,872 | -0.74(-0.90%) |
May 21, 2024 | 82.81 | 82.81 | 81.97 | 82.00 | 888,536 | -1.59(-1.90%) |
May 20, 2024 | 83.75 | 84.00 | 83.50 | 83.59 | 779,560 | -0.16(-0.19%) |
May 17, 2024 | 84.07 | 84.26 | 83.50 | 83.75 | 768,643 | +0.36(+0.43%) |
May 16, 2024 | 83.90 | 84.39 | 83.31 | 83.39 | 1,035,550 | -0.09(-0.11%) |
May 15, 2024 | 82.70 | 83.52 | 82.61 | 83.48 | 2,010,637 | +2.25(+2.77%) |
May 14, 2024 | 79.10 | 81.85 | 79.00 | 81.23 | 3,437,558 | +5.08(+6.67%) |
May 13, 2024 | 76.55 | 76.89 | 75.97 | 76.15 | 1,517,243 | +0.78(+1.03%) |
May 10, 2024 | 75.88 | 75.93 | 75.11 | 75.37 | 2,115,148 | -2.10(-2.71%) |
May 09, 2024 | 76.85 | 77.50 | 76.63 | 77.47 | 1,656,969 | -0.88(-1.12%) |
May 08, 2024 | 78.26 | 78.85 | 77.66 | 78.35 | 1,715,849 | -3.30(-4.04%) |
May 07, 2024 | 82.24 | 82.33 | 81.59 | 81.65 | 946,010 | -3.19(-3.76%) |
May 06, 2024 | 85.01 | 85.13 | 84.50 | 84.84 | 744,768 | +0.30(+0.35%) |
May 03, 2024 | 85.25 | 85.56 | 84.20 | 84.54 | 631,246 | +0.46(+0.55%) |
May 02, 2024 | 84.04 | 84.63 | 83.44 | 84.08 | 657,144 | +1.19(+1.44%) |
May 01, 2024 | 82.81 | 83.86 | 82.53 | 82.89 | 393,908 | +0.32(+0.39%) |
Apr 30, 2024 | 82.89 | 83.14 | 82.49 | 82.57 | 464,326 | -0.42(-0.51%) |
Apr 29, 2024 | 82.87 | 83.13 | 82.49 | 82.99 | 708,549 | +0.66(+0.80%) |
Apr 26, 2024 | 81.79 | 82.43 | 81.71 | 82.33 | 440,632 | -0.11(-0.13%) |
Apr 25, 2024 | 81.28 | 82.48 | 81.14 | 82.44 | 553,012 | -0.27(-0.33%) |
Apr 24, 2024 | 82.54 | 83.11 | 82.22 | 82.71 | 644,730 | +0.90(+1.10%) |
Apr 23, 2024 | 81.15 | 81.90 | 81.03 | 81.81 | 807,289 | +0.25(+0.31%) |
Apr 22, 2024 | 81.24 | 81.73 | 80.89 | 81.56 | 611,185 | +0.26(+0.32%) |
Apr 19, 2024 | 81.51 | 82.16 | 81.19 | 81.30 | 597,787 | -0.58(-0.71%) |
Apr 18, 2024 | 82.07 | 82.57 | 81.85 | 81.88 | 447,011 | +0.30(+0.37%) |
Apr 17, 2024 | 82.28 | 82.28 | 81.36 | 81.58 | 580,056 | -1.39(-1.68%) |
Apr 16, 2024 | 83.50 | 83.63 | 82.90 | 82.97 | 853,208 | +0.67(+0.81%) |
Apr 15, 2024 | 83.55 | 83.67 | 82.12 | 82.30 | 791,373 | -1.69(-2.01%) |
Apr 12, 2024 | 84.33 | 84.57 | 83.69 | 83.99 | 777,403 | -0.07(-0.08%) |
Apr 11, 2024 | 84.25 | 84.31 | 83.42 | 84.06 | 382,348 | -0.07(-0.08%) |
Apr 10, 2024 | 84.12 | 84.42 | 83.83 | 84.13 | 438,790 | -0.51(-0.60%) |
Apr 09, 2024 | 84.87 | 85.13 | 84.22 | 84.64 | 513,595 | +0.32(+0.38%) |
Apr 08, 2024 | 84.59 | 84.76 | 84.12 | 84.32 | 551,238 | -0.50(-0.59%) |
Apr 05, 2024 | 84.50 | 85.20 | 84.29 | 84.82 | 411,298 | +0.27(+0.32%) |
Apr 04, 2024 | 86.09 | 86.10 | 84.52 | 84.55 | 607,249 | -1.22(-1.42%) |
Apr 03, 2024 | 85.43 | 86.19 | 85.41 | 85.77 | 939,909 | +0.44(+0.52%) |
Apr 02, 2024 | 85.50 | 85.50 | 84.67 | 85.33 | 540,975 | -0.84(-0.97%) |
Apr 01, 2024 | 86.00 | 86.34 | 85.79 | 86.17 | 398,022 | +0.43(+0.50%) |
Mar 28, 2024 | 86.19 | 85.95 | 85.73 | 85.74 | 661,050 | -0.80(-0.92%) |
Mar 27, 2024 | 86.90 | 86.90 | 86.16 | 86.54 | 655,285 | -0.18(-0.21%) |
Mar 26, 2024 | 86.60 | 87.12 | 86.45 | 86.72 | 568,626 | +0.76(+0.88%) |
Mar 25, 2024 | 86.26 | 86.47 | 85.73 | 85.96 | 723,306 | -2.66(-3.00%) |
Mar 22, 2024 | 88.74 | 88.84 | 88.36 | 88.62 | 299,137 | -0.10(-0.11%) |
Mar 21, 2024 | 88.90 | 89.58 | 88.64 | 88.72 | 600,633 | -0.90(-1.00%) |
Mar 20, 2024 | 88.75 | 89.74 | 88.35 | 89.62 | 583,092 | +0.62(+0.70%) |
Mar 19, 2024 | 89.00 | 89.20 | 88.55 | 89.00 | 640,245 | -0.03(-0.03%) |
Mar 18, 2024 | 88.89 | 89.52 | 88.89 | 89.03 | 881,986 | +1.65(+1.89%) |
Mar 15, 2024 | 87.35 | 87.67 | 87.12 | 87.38 | 560,645 | +0.28(+0.32%) |
Mar 14, 2024 | 87.98 | 88.22 | 86.81 | 87.10 | 648,044 | -0.74(-0.84%) |
Mar 13, 2024 | 87.81 | 88.16 | 87.58 | 87.84 | 442,572 | +0.09(+0.10%) |
Mar 12, 2024 | 87.46 | 88.22 | 87.07 | 87.75 | 480,315 | +0.99(+1.14%) |
Mar 11, 2024 | 86.49 | 86.93 | 86.33 | 86.76 | 553,927 | -0.45(-0.52%) |
Mar 08, 2024 | 87.65 | 88.00 | 87.00 | 87.21 | 663,456 | +0.31(+0.36%) |
Mar 07, 2024 | 87.21 | 87.33 | 86.79 | 86.90 | 1,088,253 | +0.13(+0.15%) |
Mar 06, 2024 | 86.76 | 87.10 | 86.39 | 86.77 | 735,531 | +1.11(+1.30%) |
Mar 05, 2024 | 86.12 | 86.51 | 85.56 | 85.66 | 534,943 | -0.82(-0.95%) |
Mar 04, 2024 | 86.63 | 86.93 | 86.16 | 86.48 | 560,236 | -1.54(-1.75%) |
Mar 01, 2024 | 87.62 | 88.45 | 87.27 | 88.02 | 1,166,471 | +2.21(+2.58%) |
Feb 29, 2024 | 86.21 | 86.50 | 85.62 | 85.81 | 1,142,414 | +0.65(+0.76%) |
Feb 28, 2024 | 85.32 | 85.48 | 84.89 | 85.16 | 577,494 | -0.63(-0.73%) |
Feb 27, 2024 | 86.18 | 86.24 | 85.27 | 85.79 | 875,804 | -0.28(-0.33%) |
Feb 26, 2024 | 86.56 | 86.59 | 85.93 | 86.07 | 1,652,086 | -1.84(-2.09%) |
Feb 23, 2024 | 88.31 | 88.57 | 87.67 | 87.91 | 1,202,526 | -0.41(-0.46%) |
Feb 22, 2024 | 88.25 | 89.03 | 87.86 | 88.32 | 1,721,306 | +1.43(+1.65%) |
Feb 21, 2024 | 87.86 | 87.90 | 86.76 | 86.89 | 1,159,141 | -0.96(-1.09%) |
Feb 20, 2024 | 88.27 | 88.58 | 87.60 | 87.85 | 912,828 | -0.99(-1.11%) |
Feb 16, 2024 | 90.18 | 90.25 | 88.69 | 88.84 | 1,433,672 | -3.15(-3.42%) |
Feb 15, 2024 | 91.25 | 92.18 | 90.88 | 91.99 | 1,462,255 | +0.24(+0.26%) |
Feb 14, 2024 | 95.18 | 95.42 | 89.35 | 91.75 | 3,329,868 | -4.11(-4.29%) |
Feb 13, 2024 | 96.95 | 97.20 | 95.42 | 95.86 | 1,106,432 | -0.30(-0.31%) |
Feb 12, 2024 | 96.23 | 97.52 | 95.89 | 96.16 | 980,510 | +0.16(+0.17%) |
Feb 09, 2024 | 95.91 | 96.29 | 95.60 | 96.00 | 889,684 | -0.40(-0.41%) |
Feb 08, 2024 | 96.17 | 96.47 | 95.47 | 96.40 | 626,532 | -0.86(-0.88%) |
Feb 07, 2024 | 97.26 | 97.67 | 96.96 | 97.26 | 587,749 | +0.30(+0.31%) |
Feb 06, 2024 | 96.41 | 96.98 | 96.13 | 96.96 | 751,360 | -0.63(-0.65%) |
Feb 05, 2024 | 97.40 | 97.76 | 96.89 | 97.59 | 514,039 | -0.97(-0.98%) |
Feb 02, 2024 | 97.91 | 98.76 | 97.80 | 98.56 | 405,812 | -0.33(-0.33%) |
Feb 01, 2024 | 98.03 | 99.04 | 97.81 | 98.89 | 624,171 | +1.14(+1.17%) |
Jan 31, 2024 | 99.27 | 99.47 | 97.63 | 97.75 | 924,720 | +0.35(+0.36%) |
Jan 30, 2024 | 98.01 | 98.21 | 97.31 | 97.40 | 471,397 | +0.18(+0.19%) |
Jan 29, 2024 | 96.90 | 97.30 | 96.48 | 97.22 | 610,497 | +1.83(+1.92%) |
Jan 26, 2024 | 95.30 | 95.81 | 94.87 | 95.39 | 898,075 | -1.63(-1.68%) |
Jan 25, 2024 | 97.25 | 97.67 | 96.76 | 97.02 | 545,969 | -0.93(-0.95%) |
Jan 24, 2024 | 98.84 | 99.77 | 97.79 | 97.95 | 585,973 | -0.80(-0.81%) |
Jan 23, 2024 | 98.88 | 99.00 | 98.23 | 98.75 | 544,652 | -0.84(-0.84%) |
Jan 22, 2024 | 99.82 | 100.33 | 99.34 | 99.59 | 574,306 | +0.57(+0.58%) |
Jan 19, 2024 | 98.18 | 99.10 | 97.94 | 99.02 | 435,994 | +1.17(+1.20%) |
Jan 18, 2024 | 97.08 | 97.94 | 97.00 | 97.85 | 660,016 | +0.44(+0.45%) |
Jan 17, 2024 | 97.06 | 97.68 | 97.02 | 97.41 | 809,311 | -0.75(-0.76%) |
Jan 16, 2024 | 98.59 | 99.03 | 98.12 | 98.16 | 850,812 | -1.59(-1.59%) |
Jan 12, 2024 | 99.77 | 100.88 | 99.45 | 99.75 | 1,531,596 | +2.44(+2.51%) |
Jan 11, 2024 | 98.30 | 98.55 | 96.37 | 97.31 | 1,219,608 | +1.16(+1.21%) |
Jan 10, 2024 | 95.11 | 96.35 | 95.07 | 96.15 | 1,088,842 | +4.04(+4.39%) |
Jan 09, 2024 | 92.13 | 92.38 | 91.85 | 92.11 | 528,760 | -0.29(-0.31%) |
Jan 08, 2024 | 91.21 | 92.50 | 91.21 | 92.40 | 414,992 | +1.18(+1.29%) |
Jan 05, 2024 | 90.95 | 92.30 | 90.83 | 91.22 | 722,619 | +0.17(+0.19%) |
Jan 04, 2024 | 90.97 | 91.83 | 90.72 | 91.05 | 908,918 | -1.33(-1.44%) |
Jan 03, 2024 | 92.60 | 92.80 | 92.21 | 92.38 | 569,245 | -0.92(-0.99%) |
Jan 02, 2024 | 93.50 | 94.00 | 92.96 | 93.30 | 667,496 | -1.39(-1.47%) |
Dec 29, 2023 | 94.60 | 94.91 | 94.31 | 94.69 | 302,473 | +0.04(+0.04%) |
Dec 28, 2023 | 93.98 | 94.84 | 93.91 | 94.65 | 444,949 | +0.64(+0.68%) |
Dec 27, 2023 | 93.62 | 94.05 | 93.46 | 94.01 | 585,396 | +0.54(+0.58%) |
Dec 26, 2023 | 92.23 | 93.65 | 92.21 | 93.47 | 660,002 | +1.33(+1.44%) |
Dec 22, 2023 | 91.75 | 92.30 | 91.51 | 92.14 | 531,956 | -0.62(-0.67%) |
Dec 21, 2023 | 92.08 | 92.89 | 91.34 | 92.76 | 751,850 | +2.68(+2.98%) |
Dec 20, 2023 | 91.91 | 92.00 | 90.08 | 90.08 | 783,909 | -1.54(-1.68%) |
Dec 19, 2023 | 91.66 | 92.66 | 91.45 | 91.62 | 1,035,364 | -0.59(-0.64%) |
Dec 18, 2023 | 91.57 | 92.41 | 91.42 | 92.21 | 868,517 | -0.48(-0.52%) |
Dec 15, 2023 | 93.25 | 93.70 | 92.63 | 92.69 | 702,565 | +0.27(+0.29%) |
Dec 14, 2023 | 91.30 | 92.56 | 91.14 | 92.42 | 1,339,727 | +0.63(+0.69%) |
Dec 13, 2023 | 90.58 | 91.86 | 89.78 | 91.79 | 1,502,087 | +1.40(+1.55%) |
Dec 12, 2023 | 89.41 | 90.54 | 89.19 | 90.39 | 689,023 | +1.06(+1.19%) |
Dec 11, 2023 | 89.29 | 89.65 | 89.11 | 89.33 | 716,305 | +0.03(+0.03%) |
Dec 08, 2023 | 88.37 | 89.48 | 88.37 | 89.30 | 647,877 | +0.79(+0.89%) |
Dec 07, 2023 | 87.98 | 88.62 | 87.37 | 88.51 | 860,199 | +0.11(+0.12%) |
Dec 06, 2023 | 89.00 | 89.54 | 88.40 | 88.40 | 2,176,563 | +2.00(+2.31%) |
Dec 05, 2023 | 85.88 | 86.69 | 85.86 | 86.40 | 816,255 | +1.08(+1.27%) |
Dec 04, 2023 | 85.27 | 85.53 | 84.62 | 85.32 | 1,027,174 | -0.82(-0.95%) |