Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 89.68 | 90.22 | 89.04 | 89.72 | 934,659 | +0.61(+0.68%) |
May 23, 2024 | 90.35 | 90.80 | 88.80 | 89.11 | 1,360,225 | -0.64(-0.71%) |
May 22, 2024 | 90.56 | 90.56 | 88.57 | 89.75 | 1,021,138 | -0.98(-1.08%) |
May 21, 2024 | 90.94 | 91.91 | 90.33 | 90.73 | 1,277,114 | -0.87(-0.95%) |
May 20, 2024 | 91.49 | 92.98 | 91.16 | 91.60 | 1,526,520 | -0.09(-0.10%) |
May 17, 2024 | 91.61 | 92.06 | 90.78 | 91.69 | 1,025,806 | +0.58(+0.64%) |
May 16, 2024 | 91.41 | 92.28 | 91.01 | 91.11 | 1,526,572 | -0.14(-0.15%) |
May 15, 2024 | 90.27 | 91.42 | 89.20 | 91.25 | 2,030,059 | +1.16(+1.28%) |
May 14, 2024 | 87.58 | 90.19 | 87.58 | 90.09 | 1,880,613 | +2.40(+2.74%) |
May 13, 2024 | 86.77 | 88.11 | 86.36 | 87.69 | 1,440,737 | +1.26(+1.46%) |
May 10, 2024 | 87.58 | 88.25 | 85.61 | 86.43 | 1,269,701 | -1.17(-1.34%) |
May 09, 2024 | 88.26 | 88.53 | 87.48 | 87.60 | 1,415,774 | -0.07(-0.08%) |
May 08, 2024 | 87.44 | 88.12 | 86.96 | 87.67 | 1,204,657 | -0.25(-0.28%) |
May 07, 2024 | 88.38 | 89.31 | 87.88 | 87.92 | 1,983,771 | -0.46(-0.52%) |
May 06, 2024 | 86.73 | 89.18 | 86.73 | 88.38 | 2,016,126 | +2.39(+2.78%) |
May 03, 2024 | 85.93 | 86.47 | 84.41 | 85.99 | 2,859,246 | -0.12(-0.14%) |
May 02, 2024 | 86.78 | 87.07 | 85.46 | 86.11 | 2,064,141 | +0.11(+0.13%) |
May 01, 2024 | 88.99 | 89.20 | 85.29 | 86.00 | 4,057,332 | -3.17(-3.56%) |
Apr 30, 2024 | 92.12 | 92.84 | 89.08 | 89.17 | 2,030,534 | -3.06(-3.31%) |
Apr 29, 2024 | 91.21 | 92.42 | 91.06 | 92.23 | 2,176,899 | +0.89(+0.98%) |
Apr 26, 2024 | 90.35 | 91.52 | 89.83 | 91.34 | 1,527,496 | +0.59(+0.65%) |
Apr 25, 2024 | 89.84 | 90.82 | 89.18 | 90.75 | 1,483,380 | +0.77(+0.86%) |
Apr 24, 2024 | 87.61 | 90.10 | 87.25 | 89.98 | 1,809,615 | +2.14(+2.44%) |
Apr 23, 2024 | 87.28 | 88.25 | 86.58 | 87.83 | 1,195,881 | +0.12(+0.14%) |
Apr 22, 2024 | 86.44 | 88.42 | 85.94 | 87.71 | 1,244,998 | +0.89(+1.03%) |
Apr 19, 2024 | 86.45 | 87.40 | 85.99 | 86.82 | 1,226,886 | +0.19(+0.22%) |
Apr 18, 2024 | 86.90 | 87.18 | 86.29 | 86.63 | 1,089,679 | +0.17(+0.20%) |
Apr 17, 2024 | 86.51 | 87.67 | 86.09 | 86.46 | 914,494 | -0.12(-0.14%) |
Apr 16, 2024 | 86.42 | 87.01 | 84.77 | 86.58 | 1,559,637 | -0.29(-0.33%) |
Apr 15, 2024 | 88.05 | 88.54 | 86.43 | 86.87 | 1,658,714 | -1.02(-1.16%) |
Apr 12, 2024 | 87.94 | 89.44 | 87.20 | 87.89 | 1,589,865 | +0.61(+0.69%) |
Apr 11, 2024 | 89.35 | 89.35 | 86.51 | 87.29 | 2,119,559 | -2.00(-2.24%) |
Apr 10, 2024 | 88.51 | 89.61 | 88.18 | 89.29 | 1,406,310 | +0.09(+0.10%) |
Apr 09, 2024 | 89.55 | 90.03 | 88.20 | 89.20 | 1,203,796 | -0.28(-0.31%) |
Apr 08, 2024 | 88.89 | 89.79 | 88.38 | 89.48 | 1,699,450 | +0.67(+0.76%) |
Apr 05, 2024 | 88.07 | 89.15 | 87.30 | 88.81 | 1,894,993 | +0.19(+0.21%) |
Apr 04, 2024 | 89.41 | 90.31 | 88.31 | 88.62 | 1,243,216 | -0.97(-1.09%) |
Apr 03, 2024 | 88.80 | 89.61 | 88.29 | 89.59 | 1,494,856 | +1.32(+1.49%) |
Apr 02, 2024 | 89.15 | 89.19 | 87.68 | 88.27 | 1,251,486 | -0.77(-0.87%) |
Apr 01, 2024 | 88.64 | 89.29 | 87.80 | 89.04 | 1,327,248 | +0.91(+1.04%) |
Mar 28, 2024 | 87.31 | 87.95 | 87.94 | 88.13 | 2,008,974 | +1.09(+1.25%) |
Mar 27, 2024 | 84.68 | 87.18 | 84.56 | 87.04 | 1,632,729 | +1.98(+2.33%) |
Mar 26, 2024 | 86.11 | 86.67 | 85.01 | 85.06 | 1,760,768 | -1.04(-1.21%) |
Mar 25, 2024 | 85.87 | 86.72 | 85.56 | 86.10 | 1,563,172 | +0.47(+0.54%) |
Mar 22, 2024 | 85.41 | 85.72 | 84.95 | 85.63 | 1,195,412 | +0.06(+0.07%) |
Mar 21, 2024 | 85.64 | 86.23 | 85.45 | 85.57 | 1,682,589 | +0.06(+0.07%) |
Mar 20, 2024 | 83.44 | 86.01 | 83.34 | 85.51 | 1,290,592 | +1.52(+1.81%) |
Mar 19, 2024 | 82.86 | 84.29 | 82.51 | 83.99 | 1,789,392 | +1.17(+1.41%) |
Mar 18, 2024 | 83.02 | 83.47 | 82.16 | 82.82 | 1,793,161 | +0.01(+0.01%) |
Mar 15, 2024 | 83.66 | 84.20 | 82.49 | 82.81 | 7,230,531 | -0.92(-1.10%) |
Mar 14, 2024 | 84.29 | 84.64 | 82.78 | 83.74 | 2,570,451 | -0.56(-0.66%) |
Mar 13, 2024 | 83.09 | 84.79 | 83.09 | 84.29 | 2,648,886 | +1.21(+1.46%) |
Mar 12, 2024 | 82.88 | 83.78 | 82.48 | 83.08 | 2,610,522 | +0.39(+0.47%) |
Mar 11, 2024 | 81.25 | 82.85 | 80.63 | 82.69 | 2,720,682 | +1.33(+1.63%) |
Mar 08, 2024 | 81.33 | 81.89 | 80.85 | 81.36 | 992,981 | +0.48(+0.59%) |
Mar 07, 2024 | 81.34 | 81.52 | 80.59 | 80.89 | 1,235,948 | -0.39(-0.48%) |
Mar 06, 2024 | 82.51 | 82.57 | 81.04 | 81.28 | 1,356,662 | -0.42(-0.52%) |
Mar 05, 2024 | 81.12 | 82.40 | 80.70 | 81.70 | 2,359,437 | +0.49(+0.61%) |
Mar 04, 2024 | 82.67 | 83.02 | 81.14 | 81.20 | 2,655,775 | -0.38(-0.47%) |
Mar 01, 2024 | 82.06 | 82.44 | 81.21 | 81.59 | 1,562,518 | +0.03(+0.04%) |
Feb 29, 2024 | 80.91 | 82.04 | 80.76 | 81.56 | 1,735,874 | +0.72(+0.89%) |
Feb 28, 2024 | 80.41 | 81.34 | 80.03 | 80.84 | 1,295,423 | +0.11(+0.13%) |
Feb 27, 2024 | 81.30 | 81.51 | 80.27 | 80.73 | 1,844,448 | -0.04(-0.05%) |
Feb 26, 2024 | 80.92 | 81.51 | 80.26 | 80.77 | 1,664,483 | +0.05(+0.06%) |
Feb 23, 2024 | 81.13 | 81.13 | 79.73 | 80.72 | 2,051,232 | -1.33(-1.62%) |
Feb 22, 2024 | 81.13 | 82.35 | 80.18 | 82.05 | 2,457,988 | -0.56(-0.68%) |
Feb 21, 2024 | 78.33 | 83.08 | 78.33 | 82.61 | 6,099,987 | +6.11(+7.98%) |
Feb 20, 2024 | 77.22 | 77.78 | 76.40 | 76.50 | 2,011,936 | -1.06(-1.37%) |
Feb 16, 2024 | 76.95 | 77.95 | 76.07 | 77.57 | 1,769,111 | +0.63(+0.82%) |
Feb 15, 2024 | 75.44 | 77.94 | 74.88 | 76.94 | 2,201,303 | +2.21(+2.95%) |
Feb 14, 2024 | 75.35 | 75.69 | 73.60 | 74.73 | 2,394,741 | -0.57(-0.76%) |
Feb 13, 2024 | 75.73 | 75.85 | 74.47 | 75.30 | 2,018,924 | -1.11(-1.46%) |
Feb 12, 2024 | 75.64 | 77.29 | 75.62 | 76.42 | 1,626,769 | +0.72(+0.95%) |
Feb 09, 2024 | 75.93 | 76.09 | 75.26 | 75.70 | 1,952,586 | -0.43(-0.57%) |
Feb 08, 2024 | 74.57 | 76.18 | 74.46 | 76.13 | 1,554,228 | +1.21(+1.62%) |
Feb 07, 2024 | 75.30 | 75.75 | 73.89 | 74.92 | 1,907,754 | +0.01(+0.01%) |
Feb 06, 2024 | 74.82 | 75.48 | 73.98 | 74.91 | 2,582,204 | +0.67(+0.90%) |
Feb 05, 2024 | 74.99 | 75.11 | 73.66 | 74.24 | 1,905,256 | -1.22(-1.62%) |
Feb 02, 2024 | 75.37 | 76.55 | 75.06 | 75.46 | 1,106,709 | -0.34(-0.44%) |
Feb 01, 2024 | 76.09 | 76.97 | 75.33 | 75.80 | 1,664,648 | -0.18(-0.23%) |
Jan 31, 2024 | 77.99 | 78.13 | 75.93 | 75.97 | 1,462,740 | -1.98(-2.54%) |
Jan 30, 2024 | 75.85 | 78.04 | 75.65 | 77.95 | 2,006,934 | +1.62(+2.12%) |
Jan 29, 2024 | 76.75 | 76.75 | 75.51 | 76.34 | 1,886,064 | -0.03(-0.04%) |
Jan 26, 2024 | 76.44 | 76.81 | 74.85 | 76.37 | 2,174,091 | +0.16(+0.21%) |
Jan 25, 2024 | 75.91 | 76.43 | 75.42 | 76.21 | 2,267,147 | +0.90(+1.19%) |
Jan 24, 2024 | 74.25 | 75.68 | 73.91 | 75.31 | 2,550,259 | +1.53(+2.07%) |
Jan 23, 2024 | 73.81 | 74.45 | 73.09 | 73.79 | 1,642,565 | -0.41(-0.56%) |
Jan 22, 2024 | 74.34 | 75.11 | 73.32 | 74.20 | 1,830,126 | -0.62(-0.83%) |
Jan 19, 2024 | 74.83 | 74.91 | 73.74 | 74.82 | 2,134,843 | -0.40(-0.54%) |
Jan 18, 2024 | 75.83 | 75.83 | 74.30 | 75.22 | 2,690,609 | -0.63(-0.83%) |
Jan 17, 2024 | 76.69 | 77.14 | 75.58 | 75.85 | 2,425,840 | -1.65(-2.12%) |
Jan 16, 2024 | 80.79 | 81.16 | 77.07 | 77.50 | 4,184,559 | -4.15(-5.08%) |
Jan 12, 2024 | 81.05 | 81.78 | 79.98 | 81.65 | 3,495,260 | +3.20(+4.08%) |
Jan 11, 2024 | 78.79 | 81.77 | 77.44 | 78.45 | 7,937,723 | +2.40(+3.16%) |
Jan 10, 2024 | 76.74 | 77.11 | 75.65 | 76.04 | 1,594,192 | -1.15(-1.49%) |
Jan 09, 2024 | 78.12 | 78.12 | 76.21 | 77.19 | 1,921,207 | -0.40(-0.51%) |
Jan 08, 2024 | 76.57 | 77.80 | 75.60 | 77.59 | 1,953,565 | -0.44(-0.56%) |
Jan 05, 2024 | 75.72 | 78.87 | 74.60 | 78.03 | 5,905,594 | +2.21(+2.91%) |
Jan 04, 2024 | 77.63 | 77.75 | 75.57 | 75.82 | 1,040,145 | -0.97(-1.26%) |
Jan 03, 2024 | 75.41 | 76.95 | 74.88 | 76.79 | 1,087,410 | +0.94(+1.23%) |
Jan 02, 2024 | 76.71 | 77.18 | 75.51 | 75.85 | 942,950 | +0.05(+0.06%) |
Dec 29, 2023 | 76.46 | 76.69 | 75.71 | 75.80 | 752,635 | -0.57(-0.75%) |
Dec 28, 2023 | 77.12 | 77.71 | 76.34 | 76.38 | 1,191,718 | -0.57(-0.74%) |
Dec 27, 2023 | 76.80 | 77.23 | 76.38 | 76.95 | 1,183,406 | +0.15(+0.19%) |
Dec 26, 2023 | 76.02 | 77.16 | 75.94 | 76.80 | 888,731 | +0.66(+0.87%) |
Dec 22, 2023 | 76.08 | 76.65 | 75.35 | 76.14 | 1,462,392 | -0.05(-0.06%) |
Dec 21, 2023 | 74.56 | 76.21 | 74.24 | 76.19 | 1,651,197 | +2.12(+2.86%) |
Dec 20, 2023 | 75.72 | 76.53 | 74.01 | 74.07 | 2,178,054 | -1.71(-2.26%) |
Dec 19, 2023 | 74.85 | 76.02 | 74.35 | 75.79 | 1,618,864 | +0.61(+0.81%) |
Dec 18, 2023 | 76.04 | 76.31 | 74.99 | 75.17 | 1,535,713 | +0.52(+0.70%) |
Dec 15, 2023 | 74.31 | 74.86 | 73.65 | 74.65 | 3,500,028 | +0.00(+0.00%) |
Dec 14, 2023 | 73.94 | 75.56 | 73.54 | 74.65 | 2,059,056 | +0.81(+1.09%) |
Dec 13, 2023 | 72.75 | 73.97 | 72.12 | 73.84 | 2,271,915 | +1.17(+1.61%) |
Dec 12, 2023 | 72.61 | 73.48 | 72.06 | 72.67 | 1,835,607 | -1.32(-1.78%) |
Dec 11, 2023 | 72.34 | 74.01 | 71.77 | 73.99 | 1,251,857 | +0.05(+0.07%) |
Dec 08, 2023 | 74.05 | 75.17 | 73.12 | 73.94 | 1,566,924 | +0.01(+0.01%) |
Dec 07, 2023 | 73.24 | 74.11 | 72.78 | 73.93 | 2,235,082 | +1.07(+1.47%) |
Dec 06, 2023 | 74.79 | 75.54 | 72.80 | 72.86 | 2,422,868 | -2.40(-3.19%) |
Dec 05, 2023 | 77.53 | 77.53 | 75.26 | 75.26 | 1,209,792 | -1.90(-2.46%) |
Dec 04, 2023 | 78.47 | 78.94 | 76.86 | 77.16 | 1,619,185 | -2.25(-2.83%) |
Dec 01, 2023 | 78.77 | 79.95 | 78.62 | 79.41 | 1,265,673 | +0.29(+0.36%) |
Nov 30, 2023 | 79.39 | 80.47 | 78.18 | 79.13 | 2,037,720 | +0.54(+0.68%) |
Nov 29, 2023 | 80.30 | 80.30 | 78.54 | 78.59 | 1,457,654 | -1.20(-1.50%) |
Nov 28, 2023 | 80.63 | 80.63 | 79.31 | 79.79 | 1,672,330 | -0.57(-0.71%) |
Nov 27, 2023 | 80.25 | 80.60 | 79.40 | 80.36 | 1,495,423 | -0.58(-0.72%) |
Nov 24, 2023 | 80.30 | 81.68 | 80.27 | 80.94 | 565,197 | +0.34(+0.42%) |
Nov 22, 2023 | 79.20 | 81.48 | 78.76 | 80.60 | 999,984 | +0.14(+0.17%) |
Nov 21, 2023 | 80.41 | 80.92 | 79.01 | 80.47 | 1,640,439 | -0.09(-0.11%) |
Nov 20, 2023 | 80.04 | 81.11 | 79.61 | 80.55 | 964,142 | +0.18(+0.22%) |
Nov 17, 2023 | 80.39 | 81.39 | 79.99 | 80.38 | 1,181,517 | +0.44(+0.55%) |
Nov 16, 2023 | 81.19 | 81.93 | 79.16 | 79.93 | 2,047,754 | -2.09(-2.55%) |
Nov 15, 2023 | 80.01 | 82.47 | 79.79 | 82.02 | 1,691,441 | +2.25(+2.82%) |
Nov 14, 2023 | 78.41 | 80.09 | 78.26 | 79.77 | 1,117,486 | +1.50(+1.91%) |
Nov 13, 2023 | 78.41 | 79.10 | 77.61 | 78.27 | 1,285,024 | +0.90(+1.16%) |
Nov 10, 2023 | 79.24 | 79.41 | 76.57 | 77.37 | 2,281,710 | -1.37(-1.74%) |
Nov 09, 2023 | 79.81 | 80.18 | 78.67 | 78.74 | 974,653 | -0.89(-1.12%) |
Nov 08, 2023 | 80.37 | 81.20 | 79.60 | 79.63 | 1,637,633 | -1.16(-1.44%) |
Nov 07, 2023 | 82.54 | 82.74 | 79.72 | 80.80 | 2,326,734 | -2.57(-3.09%) |
Nov 06, 2023 | 86.74 | 87.16 | 83.04 | 83.37 | 2,956,599 | -4.05(-4.63%) |
Nov 03, 2023 | 87.23 | 88.00 | 86.72 | 87.42 | 1,653,534 | +0.65(+0.74%) |
Nov 02, 2023 | 85.02 | 87.02 | 84.77 | 86.78 | 1,651,154 | +1.75(+2.06%) |