Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 525,812 | +0.88(+0.93%) |
May 23, 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 597,063 | +0.38(+0.40%) |
May 22, 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 497,324 | +2.29(+2.48%) |
May 21, 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 520,331 | +2.57(+2.86%) |
May 20, 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 304,279 | -0.07(-0.08%) |
May 17, 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 605,140 | +0.73(+0.82%) |
May 16, 2024 | 90.00 | 90.39 | 89.20 | 89.23 | 424,598 | +0.66(+0.74%) |
May 15, 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 414,478 | -0.59(-0.67%) |
May 14, 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 397,235 | +2.81(+3.25%) |
May 13, 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 357,479 | +1.60(+1.89%) |
May 10, 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 350,745 | -0.04(-0.05%) |
May 09, 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 163,224 | +0.41(+0.49%) |
May 08, 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 265,250 | +0.04(+0.05%) |
May 07, 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 370,275 | +0.44(+0.52%) |
May 06, 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 450,848 | +1.82(+2.22%) |
May 03, 2024 | 81.36 | 82.10 | 81.10 | 82.09 | 444,841 | +0.32(+0.39%) |
May 02, 2024 | 81.46 | 81.97 | 80.78 | 81.77 | 772,868 | +2.76(+3.49%) |
May 01, 2024 | 77.29 | 80.47 | 77.21 | 79.01 | 655,344 | +0.62(+0.79%) |
Apr 30, 2024 | 75.71 | 79.04 | 74.72 | 78.39 | 1,650,180 | -1.05(-1.32%) |
Apr 29, 2024 | 79.43 | 80.29 | 78.02 | 79.44 | 1,247,938 | +0.18(+0.23%) |
Apr 26, 2024 | 79.24 | 80.02 | 79.03 | 79.26 | 538,537 | +0.54(+0.69%) |
Apr 25, 2024 | 77.86 | 79.38 | 77.81 | 78.72 | 565,746 | -0.69(-0.87%) |
Apr 24, 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 232,943 | +0.40(+0.51%) |
Apr 23, 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 349,684 | +0.78(+1.00%) |
Apr 22, 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 445,530 | +0.92(+1.19%) |
Apr 19, 2024 | 78.14 | 78.59 | 77.12 | 77.31 | 362,087 | -0.77(-0.99%) |
Apr 18, 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 659,609 | -0.92(-1.16%) |
Apr 17, 2024 | 80.46 | 80.54 | 78.50 | 79.00 | 625,694 | -0.69(-0.87%) |
Apr 16, 2024 | 80.23 | 80.32 | 79.19 | 79.69 | 1,005,721 | -1.57(-1.93%) |
Apr 15, 2024 | 83.79 | 83.79 | 80.35 | 81.26 | 1,224,387 | -5.58(-6.43%) |
Apr 12, 2024 | 88.03 | 88.52 | 86.78 | 86.84 | 243,148 | -0.57(-0.65%) |
Apr 11, 2024 | 87.02 | 87.99 | 86.41 | 87.41 | 312,836 | +1.47(+1.71%) |
Apr 10, 2024 | 86.54 | 87.25 | 85.93 | 85.94 | 234,810 | -2.62(-2.96%) |
Apr 09, 2024 | 88.39 | 88.58 | 87.47 | 88.56 | 269,658 | +0.82(+0.93%) |
Apr 08, 2024 | 88.18 | 88.44 | 87.68 | 87.74 | 229,911 | +0.38(+0.43%) |
Apr 05, 2024 | 87.02 | 87.96 | 86.76 | 87.36 | 323,410 | -0.20(-0.23%) |
Apr 04, 2024 | 89.95 | 90.03 | 87.55 | 87.56 | 393,054 | -2.82(-3.12%) |
Apr 03, 2024 | 88.62 | 90.64 | 88.57 | 90.38 | 208,219 | +1.68(+1.89%) |
Apr 02, 2024 | 89.04 | 89.13 | 88.37 | 88.70 | 204,600 | -0.58(-0.65%) |
Apr 01, 2024 | 89.68 | 90.02 | 88.33 | 89.28 | 313,135 | -0.09(-0.10%) |
Mar 28, 2024 | 88.71 | 89.75 | 88.68 | 89.37 | 322,398 | +0.91(+1.03%) |
Mar 27, 2024 | 89.80 | 89.84 | 87.53 | 88.46 | 446,923 | -2.30(-2.53%) |
Mar 26, 2024 | 91.26 | 91.48 | 90.62 | 90.76 | 303,126 | -0.36(-0.40%) |
Mar 25, 2024 | 91.65 | 91.77 | 90.88 | 91.12 | 219,428 | +0.28(+0.31%) |
Mar 22, 2024 | 89.90 | 90.95 | 89.81 | 90.84 | 195,448 | +1.04(+1.16%) |
Mar 21, 2024 | 89.66 | 90.07 | 88.93 | 89.80 | 311,374 | -0.67(-0.74%) |
Mar 20, 2024 | 88.74 | 90.74 | 88.56 | 90.47 | 512,968 | -0.02(-0.02%) |
Mar 19, 2024 | 89.01 | 90.58 | 88.72 | 90.48 | 515,711 | +2.32(+2.63%) |
Mar 18, 2024 | 87.04 | 89.49 | 85.95 | 88.16 | 1,386,021 | -6.56(-6.93%) |
Mar 15, 2024 | 94.15 | 95.58 | 93.80 | 94.72 | 578,457 | +1.17(+1.25%) |
Mar 14, 2024 | 94.29 | 94.70 | 93.32 | 93.55 | 367,040 | +0.24(+0.26%) |
Mar 13, 2024 | 93.74 | 94.23 | 93.02 | 93.31 | 329,225 | +0.81(+0.88%) |
Mar 12, 2024 | 91.14 | 92.53 | 90.57 | 92.50 | 310,998 | +1.09(+1.19%) |
Mar 11, 2024 | 90.46 | 91.45 | 88.28 | 91.41 | 556,416 | +0.90(+0.99%) |
Mar 08, 2024 | 90.40 | 91.41 | 90.31 | 90.51 | 458,944 | +0.98(+1.09%) |
Mar 07, 2024 | 89.02 | 89.96 | 88.73 | 89.53 | 350,961 | +1.27(+1.44%) |
Mar 06, 2024 | 86.94 | 88.95 | 86.79 | 88.26 | 538,108 | +3.48(+4.10%) |
Mar 05, 2024 | 86.45 | 86.45 | 84.44 | 84.78 | 455,034 | -1.55(-1.80%) |
Mar 04, 2024 | 87.04 | 87.04 | 84.89 | 86.33 | 630,678 | -1.57(-1.79%) |
Mar 01, 2024 | 87.77 | 88.34 | 87.67 | 87.90 | 318,542 | +0.08(+0.09%) |
Feb 29, 2024 | 89.14 | 89.25 | 87.61 | 87.82 | 335,225 | -0.95(-1.07%) |
Feb 28, 2024 | 89.82 | 89.82 | 88.27 | 88.77 | 380,333 | -1.11(-1.23%) |
Feb 27, 2024 | 90.38 | 90.79 | 89.88 | 89.88 | 251,911 | +0.03(+0.03%) |
Feb 26, 2024 | 90.08 | 90.19 | 89.60 | 89.85 | 397,135 | +0.21(+0.23%) |
Feb 23, 2024 | 90.00 | 90.00 | 89.12 | 89.64 | 288,544 | +0.64(+0.72%) |
Feb 22, 2024 | 87.84 | 89.29 | 87.80 | 89.00 | 364,037 | +2.26(+2.61%) |
Feb 21, 2024 | 86.75 | 87.23 | 86.29 | 86.74 | 512,424 | -1.05(-1.20%) |
Feb 20, 2024 | 87.62 | 87.98 | 86.74 | 87.79 | 466,131 | +1.89(+2.20%) |
Feb 16, 2024 | 87.38 | 87.45 | 85.90 | 85.90 | 482,494 | -1.51(-1.73%) |
Feb 15, 2024 | 87.24 | 88.07 | 87.07 | 87.41 | 435,639 | +0.31(+0.36%) |
Feb 14, 2024 | 86.75 | 87.13 | 86.16 | 87.10 | 330,495 | +1.68(+1.97%) |
Feb 13, 2024 | 84.14 | 85.47 | 84.05 | 85.42 | 389,548 | +0.15(+0.18%) |
Feb 12, 2024 | 85.19 | 85.95 | 84.85 | 85.27 | 206,686 | +0.06(+0.07%) |
Feb 09, 2024 | 85.04 | 85.90 | 84.91 | 85.21 | 369,582 | +0.61(+0.72%) |
Feb 08, 2024 | 84.17 | 84.85 | 83.98 | 84.60 | 313,065 | +1.26(+1.51%) |
Feb 07, 2024 | 83.50 | 84.07 | 83.25 | 83.34 | 318,281 | -1.63(-1.92%) |
Feb 06, 2024 | 84.74 | 85.78 | 84.73 | 84.97 | 344,101 | +0.79(+0.94%) |
Feb 05, 2024 | 84.07 | 84.41 | 83.54 | 84.18 | 384,185 | -0.07(-0.08%) |
Feb 02, 2024 | 84.54 | 84.60 | 83.83 | 84.25 | 307,708 | -0.95(-1.12%) |
Feb 01, 2024 | 83.84 | 85.44 | 83.24 | 85.20 | 550,947 | +1.81(+2.17%) |
Jan 31, 2024 | 84.42 | 84.90 | 83.35 | 83.39 | 418,174 | -1.05(-1.24%) |
Jan 30, 2024 | 84.69 | 84.75 | 83.79 | 84.44 | 389,640 | +0.50(+0.60%) |
Jan 29, 2024 | 85.08 | 85.14 | 83.22 | 83.94 | 637,339 | -1.63(-1.90%) |
Jan 26, 2024 | 85.92 | 85.92 | 85.14 | 85.57 | 340,098 | +0.33(+0.39%) |
Jan 25, 2024 | 86.15 | 86.92 | 84.85 | 85.24 | 722,771 | -1.91(-2.19%) |
Jan 24, 2024 | 87.52 | 87.65 | 86.59 | 87.15 | 816,112 | +2.29(+2.70%) |
Jan 23, 2024 | 84.67 | 87.15 | 83.90 | 84.86 | 2,812,760 | -11.07(-11.54%) |
Jan 22, 2024 | 95.10 | 96.66 | 94.42 | 95.93 | 836,383 | +1.26(+1.33%) |
Jan 19, 2024 | 94.17 | 94.76 | 93.83 | 94.67 | 478,708 | -0.05(-0.05%) |
Jan 18, 2024 | 94.48 | 94.92 | 93.47 | 94.72 | 321,833 | +0.97(+1.03%) |
Jan 17, 2024 | 93.13 | 93.82 | 92.28 | 93.75 | 387,018 | -0.29(-0.31%) |
Jan 16, 2024 | 94.67 | 94.82 | 93.42 | 94.04 | 350,057 | -1.92(-2.00%) |
Jan 12, 2024 | 96.39 | 96.65 | 95.72 | 95.96 | 234,768 | +0.58(+0.61%) |
Jan 11, 2024 | 95.36 | 95.81 | 94.23 | 95.38 | 200,712 | -0.56(-0.58%) |
Jan 10, 2024 | 95.34 | 96.16 | 95.23 | 95.94 | 389,300 | +1.91(+2.03%) |
Jan 09, 2024 | 94.26 | 94.66 | 93.84 | 94.03 | 473,566 | -0.69(-0.73%) |
Jan 08, 2024 | 93.78 | 94.88 | 93.78 | 94.72 | 198,455 | +2.16(+2.33%) |
Jan 05, 2024 | 92.00 | 92.96 | 91.98 | 92.56 | 273,348 | -0.32(-0.34%) |
Jan 04, 2024 | 92.94 | 93.45 | 92.51 | 92.88 | 221,620 | -0.21(-0.23%) |
Jan 03, 2024 | 91.00 | 93.67 | 90.98 | 93.09 | 484,987 | -0.54(-0.58%) |
Jan 02, 2024 | 94.35 | 94.35 | 93.11 | 93.63 | 204,539 | -1.43(-1.50%) |
Dec 29, 2023 | 95.16 | 95.49 | 94.55 | 95.06 | 275,369 | +0.55(+0.58%) |
Dec 28, 2023 | 94.74 | 94.88 | 94.29 | 94.51 | 163,973 | -0.05(-0.05%) |
Dec 27, 2023 | 93.73 | 94.57 | 93.51 | 94.56 | 281,377 | +1.33(+1.43%) |
Dec 26, 2023 | 92.60 | 93.49 | 92.60 | 93.23 | 140,481 | +0.65(+0.70%) |
Dec 22, 2023 | 92.18 | 93.02 | 91.82 | 92.58 | 220,617 | -0.65(-0.70%) |
Dec 21, 2023 | 93.58 | 93.65 | 92.61 | 93.23 | 219,509 | +0.56(+0.60%) |
Dec 20, 2023 | 92.65 | 93.65 | 92.56 | 92.67 | 312,259 | -1.42(-1.51%) |
Dec 19, 2023 | 93.94 | 94.46 | 93.69 | 94.09 | 220,603 | +0.66(+0.71%) |
Dec 18, 2023 | 93.23 | 93.75 | 92.55 | 93.43 | 382,703 | -0.65(-0.69%) |
Dec 15, 2023 | 93.83 | 95.11 | 93.75 | 94.08 | 510,084 | -0.90(-0.95%) |
Dec 14, 2023 | 93.51 | 95.23 | 93.51 | 94.98 | 512,744 | +1.54(+1.65%) |
Dec 13, 2023 | 93.22 | 93.59 | 92.05 | 93.44 | 322,459 | +1.40(+1.52%) |
Dec 12, 2023 | 90.89 | 92.06 | 90.85 | 92.04 | 215,561 | +1.81(+2.01%) |
Dec 11, 2023 | 89.28 | 90.36 | 89.16 | 90.23 | 293,718 | +1.12(+1.26%) |
Dec 08, 2023 | 87.91 | 89.31 | 87.89 | 89.11 | 429,389 | +1.78(+2.04%) |
Dec 07, 2023 | 86.68 | 87.39 | 86.57 | 87.33 | 235,093 | +0.97(+1.12%) |
Dec 06, 2023 | 86.99 | 87.13 | 86.23 | 86.36 | 170,541 | -0.11(-0.13%) |
Dec 05, 2023 | 85.82 | 86.63 | 85.82 | 86.47 | 221,534 | -0.54(-0.62%) |
Dec 04, 2023 | 86.33 | 87.07 | 85.73 | 87.01 | 346,168 | -0.10(-0.11%) |
Dec 01, 2023 | 86.14 | 87.28 | 86.01 | 87.11 | 255,011 | -0.59(-0.67%) |
Nov 30, 2023 | 87.26 | 87.73 | 86.78 | 87.70 | 368,174 | +1.32(+1.53%) |
Nov 29, 2023 | 85.58 | 86.40 | 85.45 | 86.38 | 431,112 | +1.67(+1.97%) |
Nov 28, 2023 | 84.38 | 84.97 | 84.28 | 84.71 | 181,269 | -0.13(-0.15%) |
Nov 27, 2023 | 84.89 | 85.02 | 84.50 | 84.84 | 293,565 | +0.17(+0.20%) |
Nov 24, 2023 | 84.78 | 84.89 | 84.32 | 84.67 | 228,528 | -1.22(-1.42%) |
Nov 22, 2023 | 86.13 | 86.53 | 85.62 | 85.89 | 357,941 | +0.07(+0.08%) |
Nov 21, 2023 | 85.80 | 86.08 | 85.46 | 85.82 | 328,631 | -0.42(-0.49%) |
Nov 20, 2023 | 85.38 | 86.37 | 85.38 | 86.24 | 337,407 | +1.19(+1.40%) |
Nov 17, 2023 | 85.10 | 85.58 | 84.87 | 85.05 | 326,364 | +0.12(+0.14%) |
Nov 16, 2023 | 85.27 | 85.56 | 84.56 | 84.93 | 465,834 | -0.36(-0.42%) |
Nov 15, 2023 | 84.82 | 85.55 | 84.81 | 85.29 | 590,460 | +1.40(+1.67%) |
Nov 14, 2023 | 84.11 | 84.11 | 83.41 | 83.89 | 436,822 | +2.31(+2.83%) |
Nov 13, 2023 | 81.72 | 82.21 | 81.56 | 81.58 | 604,295 | +0.02(+0.02%) |
Nov 10, 2023 | 81.60 | 81.85 | 80.89 | 81.56 | 250,217 | +0.64(+0.79%) |
Nov 09, 2023 | 81.33 | 81.72 | 80.79 | 80.92 | 366,372 | -0.13(-0.16%) |
Nov 08, 2023 | 80.66 | 81.17 | 80.14 | 81.05 | 430,927 | +0.28(+0.35%) |
Nov 07, 2023 | 79.68 | 80.90 | 79.58 | 80.77 | 627,495 | +2.06(+2.62%) |
Nov 06, 2023 | 79.01 | 79.14 | 78.49 | 78.71 | 372,452 | -0.65(-0.82%) |
Nov 03, 2023 | 79.88 | 80.15 | 79.16 | 79.36 | 467,991 | -0.44(-0.55%) |
Nov 02, 2023 | 79.79 | 79.90 | 79.33 | 79.80 | 431,596 | +0.77(+0.97%) |
Nov 01, 2023 | 78.79 | 79.54 | 78.31 | 79.03 | 635,298 | +0.40(+0.51%) |
Oct 31, 2023 | 78.31 | 78.84 | 78.00 | 78.63 | 614,849 | +0.99(+1.28%) |
Oct 30, 2023 | 77.50 | 78.12 | 77.39 | 77.64 | 297,690 | +0.63(+0.82%) |
Oct 27, 2023 | 77.66 | 78.05 | 76.81 | 77.01 | 429,166 | +0.50(+0.65%) |
Oct 26, 2023 | 76.58 | 77.01 | 75.49 | 76.51 | 814,310 | -0.25(-0.33%) |
Oct 25, 2023 | 77.74 | 78.20 | 76.34 | 76.76 | 1,042,347 | -0.40(-0.52%) |
Oct 24, 2023 | 75.46 | 77.32 | 74.00 | 77.16 | 2,300,745 | +8.81(+12.89%) |
Oct 23, 2023 | 68.11 | 70.12 | 67.82 | 68.35 | 1,039,479 | -0.82(-1.19%) |
Oct 20, 2023 | 70.29 | 70.29 | 68.81 | 69.17 | 1,023,356 | -1.15(-1.64%) |
Oct 19, 2023 | 70.75 | 71.18 | 70.04 | 70.32 | 712,922 | -0.47(-0.66%) |
Oct 18, 2023 | 70.87 | 71.34 | 70.55 | 70.79 | 420,886 | -1.38(-1.91%) |
Oct 17, 2023 | 70.97 | 72.37 | 70.90 | 72.17 | 486,777 | -0.19(-0.26%) |
Oct 16, 2023 | 71.82 | 72.45 | 71.66 | 72.36 | 320,589 | +1.30(+1.83%) |
Oct 13, 2023 | 72.63 | 72.80 | 69.72 | 71.06 | 776,011 | -0.38(-0.53%) |
Oct 12, 2023 | 72.00 | 72.30 | 71.16 | 71.44 | 379,796 | +0.11(+0.15%) |
Oct 11, 2023 | 71.49 | 71.77 | 70.51 | 71.33 | 267,964 | -0.03(-0.04%) |
Oct 10, 2023 | 71.52 | 71.99 | 71.26 | 71.36 | 325,779 | +0.12(+0.17%) |
Oct 09, 2023 | 70.41 | 71.31 | 70.11 | 71.24 | 296,485 | +0.00(+0.00%) |
Oct 06, 2023 | 70.52 | 71.69 | 70.19 | 71.24 | 336,275 | +0.89(+1.27%) |
Oct 05, 2023 | 70.45 | 70.58 | 69.74 | 70.35 | 307,655 | +0.25(+0.36%) |
Oct 04, 2023 | 70.01 | 70.39 | 69.54 | 70.10 | 342,864 | +1.44(+2.10%) |
Oct 03, 2023 | 68.65 | 69.14 | 68.41 | 68.66 | 209,157 | -0.57(-0.82%) |