Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 88.15 | 88.44 | 87.14 | 88.31 | 126,764 | +0.16(+0.18%) |
May 09, 2024 | 87.81 | 88.87 | 87.67 | 88.15 | 173,450 | +0.58(+0.66%) |
May 08, 2024 | 87.38 | 87.95 | 86.28 | 87.57 | 174,263 | -0.28(-0.32%) |
May 07, 2024 | 87.37 | 89.17 | 87.26 | 87.85 | 310,571 | +0.84(+0.97%) |
May 06, 2024 | 86.57 | 87.42 | 85.29 | 87.01 | 392,606 | +1.68(+1.97%) |
May 03, 2024 | 80.43 | 86.48 | 79.19 | 85.33 | 560,749 | +7.73(+9.96%) |
May 02, 2024 | 76.97 | 77.83 | 75.54 | 77.60 | 268,378 | +1.20(+1.57%) |
May 01, 2024 | 76.13 | 77.71 | 75.83 | 76.40 | 278,067 | +0.38(+0.50%) |
Apr 30, 2024 | 77.61 | 77.89 | 75.99 | 76.02 | 169,296 | -2.20(-2.81%) |
Apr 29, 2024 | 77.72 | 78.27 | 77.11 | 78.22 | 229,172 | +0.88(+1.14%) |
Apr 26, 2024 | 76.95 | 77.92 | 76.40 | 77.34 | 169,126 | +0.64(+0.83%) |
Apr 25, 2024 | 76.19 | 76.72 | 75.30 | 76.70 | 258,654 | -0.16(-0.21%) |
Apr 24, 2024 | 77.08 | 77.88 | 75.60 | 76.86 | 226,299 | -0.76(-0.98%) |
Apr 23, 2024 | 76.67 | 77.92 | 76.23 | 77.62 | 485,305 | +1.56(+2.05%) |
Apr 22, 2024 | 76.45 | 76.91 | 75.91 | 76.06 | 484,790 | +0.18(+0.24%) |
Apr 19, 2024 | 75.59 | 76.81 | 75.06 | 75.88 | 464,664 | +0.10(+0.13%) |
Apr 18, 2024 | 77.10 | 77.41 | 75.15 | 75.78 | 325,183 | -1.09(-1.42%) |
Apr 17, 2024 | 79.48 | 79.68 | 76.46 | 76.87 | 262,407 | -2.15(-2.72%) |
Apr 16, 2024 | 80.06 | 80.06 | 78.79 | 79.02 | 237,191 | -1.27(-1.58%) |
Apr 15, 2024 | 81.55 | 81.94 | 79.82 | 80.29 | 118,301 | -0.29(-0.36%) |
Apr 12, 2024 | 81.34 | 81.78 | 80.28 | 80.58 | 190,503 | -1.51(-1.84%) |
Apr 11, 2024 | 81.45 | 82.59 | 81.25 | 82.09 | 162,976 | +0.69(+0.85%) |
Apr 10, 2024 | 81.26 | 82.13 | 80.51 | 81.40 | 171,434 | -2.17(-2.60%) |
Apr 09, 2024 | 84.16 | 84.16 | 82.55 | 83.57 | 143,200 | -0.39(-0.46%) |
Apr 08, 2024 | 84.34 | 84.57 | 83.70 | 83.96 | 148,919 | +0.39(+0.47%) |
Apr 05, 2024 | 82.24 | 83.62 | 82.24 | 83.57 | 317,906 | +1.57(+1.91%) |
Apr 04, 2024 | 84.87 | 84.87 | 81.96 | 82.00 | 472,045 | -1.55(-1.85%) |
Apr 03, 2024 | 82.67 | 84.07 | 82.67 | 83.55 | 235,925 | +0.46(+0.55%) |
Apr 02, 2024 | 83.47 | 83.47 | 81.93 | 83.09 | 242,050 | -1.05(-1.25%) |
Apr 01, 2024 | 85.76 | 85.76 | 84.06 | 84.14 | 162,924 | -1.67(-1.94%) |
Mar 28, 2024 | 86.44 | 86.78 | 85.26 | 85.81 | 220,062 | -0.14(-0.16%) |
Mar 27, 2024 | 85.45 | 86.16 | 85.25 | 85.95 | 138,358 | +1.30(+1.53%) |
Mar 26, 2024 | 84.94 | 85.12 | 84.46 | 84.65 | 128,968 | +0.60(+0.71%) |
Mar 25, 2024 | 84.83 | 84.83 | 84.00 | 84.05 | 143,892 | -0.48(-0.57%) |
Mar 22, 2024 | 85.62 | 85.62 | 83.98 | 84.53 | 110,017 | -0.57(-0.67%) |
Mar 21, 2024 | 83.79 | 85.27 | 83.72 | 85.10 | 187,483 | +1.64(+1.96%) |
Mar 20, 2024 | 82.15 | 83.65 | 81.80 | 83.46 | 206,873 | +1.41(+1.72%) |
Mar 19, 2024 | 80.71 | 82.41 | 80.71 | 82.05 | 115,127 | +1.34(+1.66%) |
Mar 18, 2024 | 81.37 | 82.14 | 80.47 | 80.71 | 156,005 | -0.84(-1.03%) |
Mar 15, 2024 | 80.32 | 82.59 | 80.32 | 81.55 | 462,302 | +0.71(+0.88%) |
Mar 14, 2024 | 81.85 | 82.19 | 80.09 | 80.84 | 173,215 | -1.34(-1.63%) |
Mar 13, 2024 | 82.36 | 83.51 | 82.01 | 82.18 | 169,157 | -0.65(-0.78%) |
Mar 12, 2024 | 83.43 | 83.56 | 82.41 | 82.83 | 152,363 | -0.98(-1.17%) |
Mar 11, 2024 | 84.72 | 84.72 | 83.55 | 83.81 | 161,622 | -0.86(-1.02%) |
Mar 08, 2024 | 86.09 | 86.64 | 84.49 | 84.67 | 214,257 | -0.99(-1.16%) |
Mar 07, 2024 | 83.99 | 85.67 | 83.95 | 85.66 | 172,415 | +2.18(+2.61%) |
Mar 06, 2024 | 83.50 | 83.90 | 82.93 | 83.48 | 184,583 | +0.37(+0.44%) |
Mar 05, 2024 | 84.44 | 85.17 | 82.43 | 83.11 | 223,819 | -1.69(-1.99%) |
Mar 04, 2024 | 83.40 | 85.03 | 83.40 | 84.80 | 252,304 | +1.40(+1.68%) |
Mar 01, 2024 | 82.83 | 83.70 | 82.34 | 83.40 | 222,981 | +0.45(+0.54%) |
Feb 29, 2024 | 82.89 | 83.05 | 80.93 | 82.95 | 278,761 | +1.26(+1.54%) |
Feb 28, 2024 | 81.98 | 82.44 | 81.52 | 81.69 | 148,912 | -0.34(-0.41%) |
Feb 27, 2024 | 81.75 | 82.55 | 81.34 | 82.03 | 220,722 | +0.90(+1.11%) |
Feb 26, 2024 | 81.35 | 81.91 | 80.72 | 81.13 | 308,557 | -0.13(-0.16%) |
Feb 23, 2024 | 89.02 | 89.02 | 80.45 | 81.26 | 361,216 | -1.29(-1.56%) |
Feb 22, 2024 | 81.03 | 82.55 | 81.03 | 82.55 | 225,200 | +1.28(+1.57%) |
Feb 21, 2024 | 80.87 | 81.31 | 80.55 | 81.27 | 182,487 | +0.40(+0.49%) |
Feb 20, 2024 | 81.41 | 81.91 | 80.34 | 80.87 | 201,347 | -1.99(-2.40%) |
Feb 16, 2024 | 83.36 | 83.83 | 82.50 | 82.86 | 198,520 | -0.95(-1.13%) |
Feb 15, 2024 | 81.70 | 83.93 | 81.57 | 83.81 | 286,277 | +2.52(+3.10%) |
Feb 14, 2024 | 81.18 | 81.67 | 80.31 | 81.29 | 302,852 | +1.45(+1.81%) |
Feb 13, 2024 | 81.49 | 82.14 | 79.38 | 79.84 | 336,088 | -4.49(-5.32%) |
Feb 12, 2024 | 83.78 | 84.85 | 83.13 | 84.33 | 193,445 | +0.86(+1.03%) |
Feb 09, 2024 | 82.33 | 83.77 | 82.25 | 83.47 | 151,011 | +0.95(+1.15%) |
Feb 08, 2024 | 81.40 | 83.04 | 81.40 | 82.52 | 153,957 | +1.00(+1.23%) |
Feb 07, 2024 | 80.76 | 81.90 | 80.05 | 81.52 | 168,607 | +1.03(+1.28%) |
Feb 06, 2024 | 80.24 | 81.08 | 79.99 | 80.49 | 140,781 | +0.23(+0.29%) |
Feb 05, 2024 | 79.53 | 80.65 | 78.60 | 80.26 | 186,879 | -0.43(-0.53%) |
Feb 02, 2024 | 79.75 | 81.37 | 79.75 | 80.69 | 126,415 | +0.10(+0.12%) |
Feb 01, 2024 | 78.61 | 80.96 | 78.61 | 80.59 | 238,533 | +2.36(+3.01%) |
Jan 31, 2024 | 80.16 | 80.45 | 78.03 | 78.23 | 250,032 | -1.91(-2.38%) |
Jan 30, 2024 | 79.68 | 80.43 | 79.32 | 80.14 | 140,904 | -0.15(-0.19%) |
Jan 29, 2024 | 78.40 | 80.50 | 77.92 | 80.29 | 235,380 | +1.82(+2.32%) |
Jan 26, 2024 | 78.91 | 78.95 | 77.85 | 78.47 | 106,583 | +0.21(+0.27%) |
Jan 25, 2024 | 77.70 | 78.29 | 77.39 | 78.26 | 237,998 | +1.63(+2.13%) |
Jan 24, 2024 | 78.60 | 78.82 | 76.28 | 76.63 | 339,894 | -1.03(-1.33%) |
Jan 23, 2024 | 80.30 | 80.34 | 77.38 | 77.66 | 295,392 | -2.05(-2.57%) |
Jan 22, 2024 | 79.94 | 80.19 | 79.17 | 79.71 | 307,775 | +0.27(+0.34%) |
Jan 19, 2024 | 78.60 | 79.54 | 77.39 | 79.44 | 277,062 | +1.01(+1.29%) |
Jan 18, 2024 | 77.69 | 78.55 | 77.48 | 78.43 | 244,316 | +1.24(+1.61%) |
Jan 17, 2024 | 77.54 | 78.37 | 76.87 | 77.19 | 256,924 | -1.52(-1.93%) |
Jan 16, 2024 | 78.18 | 79.02 | 77.97 | 78.71 | 280,229 | -0.17(-0.22%) |
Jan 12, 2024 | 79.62 | 79.62 | 78.39 | 78.88 | 125,934 | +0.13(+0.17%) |
Jan 11, 2024 | 78.05 | 78.79 | 77.59 | 78.75 | 148,237 | +0.03(+0.04%) |
Jan 10, 2024 | 77.70 | 78.74 | 77.70 | 78.72 | 139,257 | +0.59(+0.75%) |
Jan 09, 2024 | 78.00 | 78.30 | 77.30 | 78.13 | 152,653 | -1.09(-1.37%) |
Jan 08, 2024 | 78.18 | 79.23 | 78.18 | 79.22 | 152,997 | +0.95(+1.21%) |
Jan 05, 2024 | 77.66 | 78.98 | 77.66 | 78.27 | 256,642 | -0.09(-0.11%) |
Jan 04, 2024 | 79.56 | 79.87 | 78.34 | 78.36 | 333,009 | -0.59(-0.75%) |
Jan 03, 2024 | 81.83 | 81.83 | 78.82 | 78.95 | 218,939 | -2.98(-3.63%) |
Jan 02, 2024 | 81.58 | 82.72 | 81.30 | 81.93 | 215,115 | -0.61(-0.74%) |
Dec 29, 2023 | 83.30 | 83.45 | 82.21 | 82.54 | 160,562 | -0.94(-1.12%) |
Dec 28, 2023 | 83.41 | 83.97 | 83.36 | 83.48 | 128,648 | -0.43(-0.51%) |
Dec 27, 2023 | 83.80 | 84.02 | 83.27 | 83.91 | 143,211 | +0.39(+0.47%) |
Dec 26, 2023 | 83.46 | 84.11 | 83.33 | 83.52 | 261,904 | +0.20(+0.24%) |
Dec 22, 2023 | 82.90 | 83.67 | 82.83 | 83.32 | 162,725 | +1.02(+1.24%) |
Dec 21, 2023 | 81.78 | 82.54 | 81.26 | 82.30 | 313,840 | +1.41(+1.74%) |
Dec 20, 2023 | 81.30 | 82.86 | 80.80 | 80.89 | 306,912 | -0.08(-0.10%) |
Dec 19, 2023 | 80.63 | 81.36 | 79.95 | 80.97 | 371,994 | +0.91(+1.14%) |
Dec 18, 2023 | 79.88 | 80.43 | 79.27 | 80.06 | 230,816 | +0.07(+0.09%) |
Dec 15, 2023 | 80.32 | 80.81 | 79.37 | 79.99 | 618,257 | +0.02(+0.03%) |
Dec 14, 2023 | 80.51 | 81.17 | 79.49 | 79.97 | 348,438 | +0.79(+1.00%) |
Dec 13, 2023 | 78.07 | 79.85 | 77.45 | 79.18 | 310,724 | +0.91(+1.16%) |
Dec 12, 2023 | 78.54 | 78.86 | 78.01 | 78.27 | 193,231 | -0.16(-0.20%) |
Dec 11, 2023 | 77.86 | 78.44 | 77.59 | 78.43 | 128,740 | +0.76(+0.98%) |
Dec 08, 2023 | 77.38 | 78.30 | 76.66 | 77.67 | 207,378 | +0.22(+0.28%) |
Dec 07, 2023 | 76.01 | 77.46 | 75.69 | 77.45 | 251,794 | +1.32(+1.73%) |
Dec 06, 2023 | 76.57 | 77.63 | 76.09 | 76.14 | 156,638 | +0.25(+0.33%) |
Dec 05, 2023 | 76.10 | 76.15 | 74.89 | 75.89 | 147,774 | -0.42(-0.55%) |
Dec 04, 2023 | 74.78 | 76.43 | 74.78 | 76.31 | 131,883 | +1.04(+1.38%) |