Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.05 | 81.43 | 80.92 | 81.43 | 4,497 | +0.30(+0.37%) |
May 16, 2024 | 81.24 | 81.24 | 80.50 | 81.13 | 9,552 | +0.36(+0.45%) |
May 15, 2024 | 80.15 | 81.17 | 78.58 | 80.77 | 28,571 | -1.72(-2.09%) |
May 14, 2024 | 81.50 | 82.60 | 81.50 | 82.49 | 10,978 | +0.91(+1.12%) |
May 13, 2024 | 81.89 | 82.96 | 80.97 | 81.58 | 5,796 | +1.01(+1.25%) |
May 10, 2024 | 82.84 | 82.90 | 80.56 | 80.57 | 19,853 | -1.35(-1.65%) |
May 09, 2024 | 80.65 | 82.20 | 79.75 | 81.92 | 68,746 | -2.90(-3.42%) |
May 08, 2024 | 82.92 | 85.28 | 82.92 | 84.82 | 23,030 | -0.73(-0.85%) |
May 07, 2024 | 86.20 | 86.61 | 85.04 | 85.55 | 20,887 | +1.12(+1.33%) |
May 06, 2024 | 83.99 | 85.57 | 83.99 | 84.43 | 27,112 | +0.00(+0.00%) |
May 03, 2024 | 85.29 | 85.43 | 83.75 | 84.43 | 41,288 | +2.60(+3.18%) |
May 02, 2024 | 81.35 | 82.46 | 81.00 | 81.83 | 23,622 | +3.23(+4.11%) |
May 01, 2024 | 78.46 | 80.37 | 77.43 | 78.60 | 21,519 | +0.54(+0.69%) |
Apr 30, 2024 | 79.86 | 80.25 | 77.93 | 78.06 | 14,296 | -3.78(-4.62%) |
Apr 29, 2024 | 81.16 | 82.04 | 81.00 | 81.84 | 20,167 | +1.24(+1.54%) |
Apr 26, 2024 | 79.58 | 81.27 | 79.58 | 80.60 | 36,075 | +3.53(+4.58%) |
Apr 25, 2024 | 75.89 | 77.28 | 75.54 | 77.07 | 20,292 | -1.10(-1.41%) |
Apr 24, 2024 | 78.13 | 78.17 | 77.21 | 78.17 | 19,266 | -0.81(-1.03%) |
Apr 23, 2024 | 76.77 | 79.69 | 76.28 | 78.98 | 24,656 | +0.85(+1.09%) |
Apr 22, 2024 | 75.92 | 78.42 | 75.60 | 78.13 | 36,095 | +1.33(+1.73%) |
Apr 19, 2024 | 74.52 | 77.08 | 74.52 | 76.80 | 34,171 | +3.08(+4.18%) |
Apr 18, 2024 | 74.89 | 75.51 | 72.50 | 73.72 | 30,013 | -0.40(-0.54%) |
Apr 17, 2024 | 74.75 | 75.26 | 72.85 | 74.12 | 19,360 | +0.38(+0.52%) |
Apr 16, 2024 | 74.30 | 75.12 | 73.08 | 73.74 | 53,498 | -3.62(-4.68%) |
Apr 15, 2024 | 77.96 | 78.40 | 75.94 | 77.36 | 52,884 | -2.41(-3.02%) |
Apr 12, 2024 | 81.80 | 81.80 | 79.09 | 79.77 | 54,307 | -2.70(-3.27%) |
Apr 11, 2024 | 83.15 | 83.55 | 82.20 | 82.47 | 36,423 | -1.43(-1.70%) |
Apr 10, 2024 | 85.61 | 86.19 | 83.27 | 83.90 | 108,344 | -4.89(-5.51%) |
Apr 09, 2024 | 88.17 | 88.91 | 87.52 | 88.79 | 34,524 | +2.48(+2.87%) |
Apr 08, 2024 | 83.53 | 86.69 | 83.53 | 86.31 | 44,957 | +3.59(+4.34%) |
Apr 05, 2024 | 83.55 | 83.55 | 82.00 | 82.72 | 45,722 | -1.43(-1.70%) |
Apr 04, 2024 | 86.25 | 88.50 | 83.99 | 84.15 | 70,311 | +0.02(+0.02%) |
Apr 03, 2024 | 82.69 | 84.73 | 81.34 | 84.13 | 35,429 | +0.05(+0.06%) |
Apr 02, 2024 | 83.09 | 84.47 | 82.75 | 84.08 | 40,754 | +1.21(+1.46%) |
Apr 01, 2024 | 85.73 | 85.73 | 82.40 | 82.87 | 61,101 | -3.31(-3.84%) |
Mar 28, 2024 | 85.17 | 86.91 | 85.17 | 86.18 | 8,808 | -0.60(-0.69%) |
Mar 27, 2024 | 85.03 | 86.78 | 84.50 | 86.78 | 20,758 | +1.23(+1.44%) |
Mar 26, 2024 | 85.37 | 85.59 | 84.71 | 85.55 | 7,224 | +0.29(+0.34%) |
Mar 25, 2024 | 84.60 | 85.50 | 84.60 | 85.26 | 6,816 | +0.60(+0.70%) |
Mar 22, 2024 | 85.43 | 85.81 | 84.47 | 84.66 | 15,025 | -2.30(-2.64%) |
Mar 21, 2024 | 88.27 | 88.27 | 86.84 | 86.96 | 21,303 | -1.38(-1.56%) |
Mar 20, 2024 | 84.98 | 88.54 | 84.59 | 88.34 | 22,750 | +3.88(+4.59%) |
Mar 19, 2024 | 84.04 | 85.85 | 83.90 | 84.46 | 13,939 | +0.35(+0.42%) |
Mar 18, 2024 | 85.72 | 85.77 | 83.02 | 84.11 | 19,138 | -0.48(-0.57%) |
Mar 15, 2024 | 85.62 | 85.79 | 84.43 | 84.59 | 9,862 | -1.65(-1.92%) |
Mar 14, 2024 | 87.76 | 87.76 | 85.59 | 86.24 | 19,061 | -1.51(-1.72%) |
Mar 13, 2024 | 86.88 | 88.22 | 86.88 | 87.76 | 21,051 | +0.88(+1.01%) |
Mar 12, 2024 | 85.91 | 87.76 | 85.49 | 86.88 | 37,501 | +1.71(+2.01%) |
Mar 11, 2024 | 84.46 | 86.45 | 84.46 | 85.17 | 33,191 | -0.79(-0.92%) |
Mar 08, 2024 | 85.16 | 86.70 | 84.67 | 85.95 | 91,693 | -4.31(-4.78%) |
Mar 07, 2024 | 90.54 | 90.54 | 89.62 | 90.27 | 9,904 | -0.22(-0.24%) |
Mar 06, 2024 | 90.92 | 91.23 | 90.18 | 90.48 | 9,674 | +1.60(+1.80%) |
Mar 05, 2024 | 89.40 | 90.25 | 88.66 | 88.88 | 30,798 | -0.76(-0.84%) |
Mar 04, 2024 | 90.40 | 90.56 | 89.53 | 89.64 | 12,791 | -1.27(-1.39%) |
Mar 01, 2024 | 90.78 | 91.64 | 89.62 | 90.90 | 16,261 | +1.04(+1.15%) |
Feb 29, 2024 | 90.35 | 90.57 | 89.18 | 89.87 | 24,178 | -2.27(-2.46%) |
Feb 28, 2024 | 94.07 | 94.26 | 91.25 | 92.14 | 29,137 | -3.87(-4.04%) |
Feb 27, 2024 | 94.00 | 96.03 | 94.00 | 96.01 | 23,633 | +4.46(+4.87%) |
Feb 26, 2024 | 91.82 | 91.97 | 90.84 | 91.55 | 12,533 | +0.72(+0.79%) |
Feb 23, 2024 | 91.43 | 91.58 | 90.39 | 90.83 | 20,948 | -1.89(-2.04%) |
Feb 22, 2024 | 93.60 | 94.03 | 92.67 | 92.73 | 27,064 | -1.19(-1.26%) |
Feb 21, 2024 | 93.72 | 94.20 | 92.61 | 93.91 | 8,533 | -0.03(-0.03%) |
Feb 20, 2024 | 93.01 | 93.94 | 93.01 | 93.94 | 18,618 | +3.19(+3.51%) |
Feb 16, 2024 | 89.52 | 91.33 | 89.52 | 90.75 | 19,849 | +1.64(+1.84%) |
Feb 15, 2024 | 88.82 | 89.41 | 88.04 | 89.11 | 22,084 | +1.11(+1.26%) |
Feb 14, 2024 | 88.23 | 89.17 | 87.75 | 88.00 | 37,010 | +1.61(+1.87%) |
Feb 13, 2024 | 87.66 | 89.13 | 84.94 | 86.39 | 64,357 | -5.51(-6.00%) |
Feb 12, 2024 | 90.38 | 92.65 | 90.38 | 91.90 | 33,910 | +1.87(+2.07%) |
Feb 09, 2024 | 89.39 | 90.57 | 88.95 | 90.04 | 48,998 | +1.41(+1.60%) |
Feb 08, 2024 | 90.68 | 90.68 | 88.55 | 88.62 | 33,790 | -3.91(-4.23%) |
Feb 07, 2024 | 92.47 | 92.72 | 91.67 | 92.54 | 17,722 | -1.17(-1.24%) |
Feb 06, 2024 | 91.31 | 93.70 | 91.31 | 93.70 | 36,227 | +4.94(+5.57%) |
Feb 05, 2024 | 88.17 | 89.17 | 86.28 | 88.76 | 20,037 | -0.03(-0.03%) |
Feb 02, 2024 | 89.72 | 89.72 | 87.82 | 88.79 | 44,208 | -3.57(-3.86%) |
Feb 01, 2024 | 91.08 | 92.37 | 90.58 | 92.36 | 19,668 | +2.18(+2.42%) |
Jan 31, 2024 | 91.59 | 93.46 | 89.93 | 90.18 | 41,779 | +0.30(+0.33%) |
Jan 30, 2024 | 89.73 | 90.48 | 88.24 | 89.88 | 29,126 | -1.55(-1.70%) |
Jan 29, 2024 | 91.88 | 91.88 | 90.17 | 91.43 | 27,234 | -1.34(-1.45%) |
Jan 26, 2024 | 92.21 | 93.44 | 91.65 | 92.78 | 23,496 | +1.03(+1.12%) |
Jan 25, 2024 | 91.48 | 92.19 | 91.07 | 91.75 | 21,853 | +1.39(+1.54%) |
Jan 24, 2024 | 93.12 | 93.12 | 90.10 | 90.36 | 32,370 | -0.00(-0.00%) |
Jan 23, 2024 | 89.13 | 90.36 | 87.70 | 90.36 | 48,046 | +3.02(+3.46%) |
Jan 22, 2024 | 88.75 | 90.18 | 86.24 | 87.34 | 69,889 | -3.41(-3.75%) |
Jan 19, 2024 | 89.45 | 90.97 | 89.22 | 90.74 | 45,959 | +0.10(+0.11%) |
Jan 18, 2024 | 91.06 | 91.17 | 89.68 | 90.64 | 51,014 | -1.71(-1.85%) |
Jan 17, 2024 | 91.99 | 92.98 | 91.75 | 92.36 | 41,255 | -1.10(-1.17%) |
Jan 16, 2024 | 96.61 | 96.61 | 93.14 | 93.45 | 42,018 | -5.39(-5.45%) |
Jan 12, 2024 | 99.97 | 101.00 | 98.26 | 98.84 | 23,103 | +1.29(+1.32%) |
Jan 11, 2024 | 97.48 | 97.62 | 95.66 | 97.56 | 14,864 | +0.83(+0.85%) |
Jan 10, 2024 | 96.91 | 97.13 | 96.03 | 96.73 | 31,925 | -0.13(-0.13%) |
Jan 09, 2024 | 98.21 | 98.21 | 96.85 | 96.86 | 18,135 | -3.08(-3.08%) |
Jan 08, 2024 | 98.23 | 100.01 | 98.18 | 99.94 | 10,859 | +0.37(+0.37%) |
Jan 05, 2024 | 98.54 | 100.67 | 98.54 | 99.57 | 26,986 | +2.11(+2.17%) |
Jan 04, 2024 | 96.95 | 98.39 | 96.43 | 97.46 | 24,801 | -2.11(-2.12%) |
Jan 03, 2024 | 98.56 | 100.87 | 98.56 | 99.57 | 20,001 | +0.45(+0.45%) |
Jan 02, 2024 | 101.24 | 101.71 | 98.00 | 99.12 | 36,226 | -3.36(-3.28%) |
Dec 29, 2023 | 103.45 | 103.45 | 101.84 | 102.48 | 32,710 | -0.98(-0.94%) |
Dec 28, 2023 | 103.71 | 104.61 | 103.08 | 103.45 | 20,091 | -1.20(-1.14%) |
Dec 27, 2023 | 103.79 | 104.97 | 103.40 | 104.65 | 24,951 | +0.62(+0.59%) |
Dec 26, 2023 | 102.97 | 104.17 | 102.43 | 104.03 | 47,689 | +3.15(+3.12%) |
Dec 22, 2023 | 100.31 | 101.99 | 99.83 | 100.89 | 21,726 | +1.38(+1.38%) |
Dec 21, 2023 | 99.02 | 99.93 | 97.75 | 99.51 | 49,218 | +3.45(+3.59%) |
Dec 20, 2023 | 99.30 | 99.30 | 96.06 | 96.06 | 33,402 | -3.70(-3.71%) |
Dec 19, 2023 | 99.31 | 99.93 | 98.73 | 99.76 | 48,694 | +2.49(+2.56%) |
Dec 18, 2023 | 95.15 | 97.45 | 95.06 | 97.26 | 35,255 | +3.36(+3.58%) |
Dec 15, 2023 | 96.21 | 96.21 | 93.76 | 93.90 | 21,157 | -2.50(-2.60%) |
Dec 14, 2023 | 96.04 | 98.08 | 95.52 | 96.40 | 73,051 | +2.31(+2.45%) |
Dec 13, 2023 | 89.37 | 94.37 | 88.00 | 94.09 | 72,566 | +6.16(+7.01%) |
Dec 12, 2023 | 87.86 | 88.37 | 87.07 | 87.93 | 28,560 | -1.75(-1.95%) |
Dec 11, 2023 | 89.17 | 89.77 | 88.97 | 89.68 | 9,815 | -0.50(-0.55%) |
Dec 08, 2023 | 88.39 | 91.17 | 88.39 | 90.18 | 11,160 | +1.25(+1.41%) |
Dec 07, 2023 | 90.20 | 90.37 | 88.76 | 88.93 | 9,059 | -0.32(-0.36%) |
Dec 06, 2023 | 90.78 | 91.05 | 89.00 | 89.25 | 15,938 | -0.56(-0.62%) |
Dec 05, 2023 | 88.98 | 90.61 | 88.03 | 89.81 | 20,625 | +0.71(+0.80%) |
Dec 04, 2023 | 91.30 | 91.88 | 88.83 | 89.09 | 20,290 | -4.28(-4.59%) |
Dec 01, 2023 | 89.67 | 93.89 | 89.54 | 93.38 | 24,916 | +2.09(+2.29%) |
Nov 30, 2023 | 89.70 | 91.41 | 89.25 | 91.29 | 14,616 | +1.18(+1.31%) |
Nov 29, 2023 | 91.23 | 91.93 | 90.10 | 90.10 | 13,210 | -1.82(-1.98%) |
Nov 28, 2023 | 89.71 | 93.15 | 89.71 | 91.92 | 39,146 | +1.97(+2.19%) |
Nov 27, 2023 | 89.95 | 89.98 | 88.18 | 89.96 | 15,146 | +0.05(+0.05%) |
Nov 24, 2023 | 89.89 | 91.06 | 89.65 | 89.91 | 10,533 | -0.08(-0.09%) |
Nov 22, 2023 | 91.78 | 91.78 | 89.32 | 89.98 | 18,400 | -0.28(-0.31%) |
Nov 21, 2023 | 90.91 | 91.23 | 89.18 | 90.27 | 30,824 | -2.08(-2.26%) |
Nov 20, 2023 | 90.06 | 92.66 | 90.06 | 92.35 | 33,128 | +3.68(+4.15%) |
Nov 17, 2023 | 88.45 | 90.08 | 88.45 | 88.67 | 22,087 | -1.06(-1.18%) |
Nov 16, 2023 | 89.49 | 89.95 | 87.81 | 89.73 | 17,258 | +0.22(+0.25%) |
Nov 15, 2023 | 89.97 | 90.70 | 88.29 | 89.51 | 61,015 | +1.06(+1.19%) |
Nov 14, 2023 | 87.55 | 88.75 | 87.54 | 88.45 | 51,719 | +5.58(+6.74%) |
Nov 13, 2023 | 81.89 | 83.13 | 81.53 | 82.87 | 14,503 | -0.41(-0.49%) |
Nov 10, 2023 | 82.27 | 83.67 | 81.96 | 83.28 | 25,475 | +3.14(+3.92%) |
Nov 09, 2023 | 82.66 | 83.23 | 79.37 | 80.14 | 38,697 | -1.15(-1.42%) |
Nov 08, 2023 | 82.78 | 83.11 | 80.44 | 81.29 | 37,704 | -1.27(-1.54%) |
Nov 07, 2023 | 83.08 | 83.28 | 81.91 | 82.56 | 41,712 | +1.01(+1.24%) |
Nov 06, 2023 | 80.91 | 81.61 | 80.37 | 81.55 | 28,912 | +0.60(+0.74%) |
Nov 03, 2023 | 79.27 | 81.42 | 79.22 | 80.96 | 57,366 | +1.77(+2.24%) |
Nov 02, 2023 | 76.69 | 79.59 | 76.49 | 79.19 | 79,789 | +4.29(+5.73%) |
Nov 01, 2023 | 71.69 | 75.23 | 71.65 | 74.89 | 69,302 | +4.58(+6.51%) |
Oct 31, 2023 | 69.12 | 70.84 | 69.02 | 70.32 | 39,871 | +1.10(+1.58%) |
Oct 30, 2023 | 73.61 | 73.61 | 68.98 | 69.22 | 74,329 | -2.17(-3.04%) |
Oct 27, 2023 | 76.00 | 76.36 | 70.88 | 71.39 | 43,566 | -2.81(-3.78%) |
Oct 26, 2023 | 71.61 | 74.37 | 71.51 | 74.20 | 53,545 | +2.75(+3.85%) |
Oct 25, 2023 | 72.71 | 72.76 | 71.11 | 71.45 | 17,674 | -1.57(-2.16%) |
Oct 24, 2023 | 71.89 | 73.42 | 71.41 | 73.03 | 27,042 | +2.04(+2.88%) |
Oct 23, 2023 | 70.41 | 72.55 | 69.92 | 70.98 | 47,070 | -0.57(-0.79%) |
Oct 20, 2023 | 71.81 | 72.20 | 70.42 | 71.55 | 45,102 | -0.84(-1.16%) |
Oct 19, 2023 | 72.08 | 74.50 | 71.89 | 72.39 | 45,432 | -0.01(-0.01%) |
Oct 18, 2023 | 73.94 | 74.16 | 72.13 | 72.40 | 37,804 | -2.62(-3.49%) |
Oct 17, 2023 | 73.51 | 76.80 | 73.45 | 75.02 | 33,349 | -0.58(-0.77%) |
Oct 16, 2023 | 74.27 | 75.87 | 73.98 | 75.60 | 28,159 | +2.61(+3.58%) |
Oct 13, 2023 | 74.94 | 75.85 | 72.95 | 72.99 | 37,807 | +0.44(+0.61%) |
Oct 12, 2023 | 74.91 | 74.91 | 71.06 | 72.55 | 46,344 | -3.14(-4.15%) |
Oct 11, 2023 | 75.56 | 75.79 | 74.03 | 75.69 | 64,639 | +0.50(+0.66%) |
Oct 10, 2023 | 72.78 | 75.42 | 72.55 | 75.19 | 99,968 | +4.03(+5.66%) |
Oct 09, 2023 | 68.77 | 71.44 | 68.26 | 71.16 | 87,625 | +2.04(+2.96%) |
Oct 06, 2023 | 65.99 | 69.78 | 64.79 | 69.11 | 137,833 | +1.07(+1.57%) |
Oct 05, 2023 | 68.47 | 69.36 | 66.59 | 68.05 | 90,060 | -0.35(-0.51%) |
Oct 04, 2023 | 68.48 | 69.69 | 67.08 | 68.40 | 114,760 | +0.18(+0.26%) |
Oct 03, 2023 | 71.76 | 72.50 | 67.97 | 68.22 | 174,577 | -4.51(-6.20%) |
Oct 02, 2023 | 75.11 | 75.11 | 72.21 | 72.73 | 73,943 | -2.99(-3.95%) |
Sep 29, 2023 | 76.82 | 76.96 | 74.99 | 75.73 | 70,449 | +1.09(+1.45%) |
Sep 28, 2023 | 72.45 | 74.95 | 72.00 | 74.64 | 164,337 | +2.12(+2.92%) |
Sep 27, 2023 | 75.38 | 75.38 | 70.95 | 72.52 | 171,152 | -1.99(-2.67%) |
Sep 26, 2023 | 76.20 | 76.62 | 74.25 | 74.51 | 73,362 | -3.03(-3.91%) |
Sep 25, 2023 | 77.34 | 77.68 | 77.03 | 77.55 | 51,422 | -0.90(-1.15%) |
Sep 22, 2023 | 79.43 | 80.31 | 78.37 | 78.44 | 92,834 | +0.05(+0.06%) |
Sep 21, 2023 | 80.01 | 80.43 | 78.29 | 78.40 | 85,220 | -5.76(-6.84%) |
Sep 20, 2023 | 84.25 | 86.08 | 84.09 | 84.16 | 28,576 | +1.23(+1.49%) |
Sep 19, 2023 | 84.37 | 84.40 | 82.86 | 82.92 | 34,664 | -1.29(-1.53%) |
Sep 18, 2023 | 85.75 | 86.05 | 83.98 | 84.22 | 49,107 | +0.12(+0.14%) |
Sep 15, 2023 | 85.24 | 85.51 | 84.06 | 84.10 | 81,051 | -0.73(-0.86%) |
Sep 14, 2023 | 83.82 | 85.30 | 83.39 | 84.83 | 60,812 | +2.94(+3.59%) |
Sep 13, 2023 | 81.18 | 83.65 | 81.13 | 81.89 | 54,382 | +1.89(+2.36%) |
Sep 12, 2023 | 78.47 | 80.85 | 78.47 | 80.00 | 75,798 | +0.43(+0.54%) |
Sep 11, 2023 | 78.30 | 79.58 | 77.69 | 79.57 | 49,510 | +3.76(+4.96%) |
Sep 08, 2023 | 75.97 | 76.33 | 75.12 | 75.81 | 50,305 | +1.96(+2.65%) |
Sep 07, 2023 | 75.97 | 75.97 | 73.42 | 73.85 | 68,603 | -3.03(-3.94%) |
Sep 06, 2023 | 78.36 | 79.91 | 76.58 | 76.88 | 50,642 | -1.96(-2.48%) |
Sep 05, 2023 | 78.39 | 79.73 | 77.89 | 78.84 | 61,096 | -1.33(-1.65%) |