Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 99.60 | 99.99 | 99.34 | 99.66 | 4,149,334 | +0.20(+0.20%) |
May 09, 2024 | 98.43 | 99.48 | 98.19 | 99.46 | 3,840,325 | +1.21(+1.23%) |
May 08, 2024 | 97.55 | 98.51 | 97.18 | 98.25 | 5,784,363 | +0.72(+0.74%) |
May 07, 2024 | 98.00 | 98.41 | 97.36 | 97.53 | 3,960,346 | +0.08(+0.08%) |
May 06, 2024 | 97.76 | 97.90 | 96.65 | 97.45 | 4,517,574 | +0.05(+0.05%) |
May 03, 2024 | 97.47 | 98.03 | 96.33 | 97.40 | 5,611,930 | +0.09(+0.09%) |
May 02, 2024 | 96.38 | 97.99 | 95.88 | 97.31 | 5,676,482 | +1.26(+1.31%) |
May 01, 2024 | 94.64 | 97.23 | 94.63 | 96.05 | 6,462,567 | +1.11(+1.17%) |
Apr 30, 2024 | 95.62 | 95.86 | 94.42 | 94.94 | 6,589,120 | -0.66(-0.69%) |
Apr 29, 2024 | 95.05 | 95.74 | 95.03 | 95.60 | 3,510,846 | +0.58(+0.61%) |
Apr 26, 2024 | 95.80 | 96.62 | 94.94 | 95.02 | 5,391,022 | -1.07(-1.11%) |
Apr 25, 2024 | 99.50 | 99.90 | 95.94 | 96.09 | 7,417,589 | -2.93(-2.96%) |
Apr 24, 2024 | 96.80 | 99.10 | 95.64 | 99.02 | 13,572,233 | +1.36(+1.39%) |
Apr 23, 2024 | 94.39 | 97.71 | 93.84 | 97.66 | 13,105,357 | +3.60(+3.83%) |
Apr 22, 2024 | 93.51 | 94.28 | 92.94 | 94.06 | 8,656,009 | +0.29(+0.31%) |
Apr 19, 2024 | 91.54 | 94.03 | 91.38 | 93.77 | 8,710,167 | +2.57(+2.82%) |
Apr 18, 2024 | 90.79 | 91.23 | 90.65 | 91.20 | 4,041,665 | +0.62(+0.68%) |
Apr 17, 2024 | 89.89 | 90.63 | 89.30 | 90.58 | 4,766,951 | +1.08(+1.21%) |
Apr 16, 2024 | 88.60 | 89.65 | 88.43 | 89.50 | 4,617,539 | +0.90(+1.02%) |
Apr 15, 2024 | 89.27 | 89.60 | 87.82 | 88.60 | 7,773,947 | -0.25(-0.28%) |
Apr 12, 2024 | 89.12 | 89.54 | 88.66 | 88.85 | 5,517,330 | -0.58(-0.65%) |
Apr 11, 2024 | 89.90 | 89.91 | 88.86 | 89.43 | 5,931,793 | -0.29(-0.32%) |
Apr 10, 2024 | 89.73 | 90.03 | 88.66 | 89.72 | 9,601,623 | -1.35(-1.48%) |
Apr 09, 2024 | 90.50 | 91.22 | 90.41 | 91.07 | 5,068,314 | +0.75(+0.83%) |
Apr 08, 2024 | 89.83 | 90.42 | 89.58 | 90.32 | 5,302,168 | +0.84(+0.94%) |
Apr 05, 2024 | 90.04 | 90.21 | 88.96 | 89.48 | 5,119,704 | -0.62(-0.69%) |
Apr 04, 2024 | 91.59 | 91.59 | 90.00 | 90.10 | 5,469,101 | -0.90(-0.99%) |
Apr 03, 2024 | 91.84 | 92.05 | 90.94 | 91.00 | 4,823,864 | -0.82(-0.89%) |
Apr 02, 2024 | 91.43 | 92.29 | 91.40 | 91.82 | 4,861,518 | +0.38(+0.42%) |
Apr 01, 2024 | 91.40 | 92.45 | 91.23 | 91.44 | 6,469,904 | -0.18(-0.20%) |
Mar 28, 2024 | 92.53 | 92.07 | 91.55 | 91.62 | 5,348,379 | -0.61(-0.66%) |
Mar 27, 2024 | 90.79 | 92.28 | 90.69 | 92.23 | 8,796,813 | +1.85(+2.05%) |
Mar 26, 2024 | 91.35 | 91.46 | 90.30 | 90.38 | 7,869,870 | -0.77(-0.84%) |
Mar 25, 2024 | 90.84 | 91.51 | 90.80 | 91.15 | 8,673,265 | +0.27(+0.30%) |
Mar 22, 2024 | 92.46 | 92.52 | 90.83 | 90.88 | 6,126,812 | -1.32(-1.43%) |
Mar 21, 2024 | 93.70 | 94.42 | 92.16 | 92.20 | 8,432,480 | -1.44(-1.54%) |
Mar 20, 2024 | 93.44 | 93.94 | 93.02 | 93.64 | 6,341,977 | -1.34(-1.41%) |
Mar 19, 2024 | 95.63 | 95.92 | 94.92 | 94.98 | 6,103,107 | -0.35(-0.37%) |
Mar 18, 2024 | 94.10 | 95.65 | 93.68 | 95.33 | 6,144,691 | +1.06(+1.12%) |
Mar 15, 2024 | 92.77 | 94.87 | 92.55 | 94.27 | 16,798,336 | +0.32(+0.34%) |
Mar 14, 2024 | 94.86 | 95.00 | 93.06 | 93.95 | 6,604,014 | -1.37(-1.44%) |
Mar 13, 2024 | 95.00 | 95.87 | 94.92 | 95.32 | 5,269,693 | +0.65(+0.69%) |
Mar 12, 2024 | 94.72 | 95.34 | 93.81 | 94.67 | 4,899,721 | +0.26(+0.28%) |
Mar 11, 2024 | 92.91 | 94.46 | 92.84 | 94.41 | 4,292,027 | +1.73(+1.87%) |
Mar 08, 2024 | 91.50 | 92.93 | 91.25 | 92.68 | 3,549,557 | +1.17(+1.28%) |
Mar 07, 2024 | 91.18 | 91.65 | 91.10 | 91.51 | 2,839,520 | +0.42(+0.46%) |
Mar 06, 2024 | 91.23 | 91.72 | 90.76 | 91.09 | 5,166,269 | +0.52(+0.57%) |
Mar 05, 2024 | 90.03 | 90.90 | 89.92 | 90.57 | 4,067,447 | +0.26(+0.29%) |
Mar 04, 2024 | 89.49 | 90.77 | 89.17 | 90.31 | 4,670,291 | +0.48(+0.53%) |
Mar 01, 2024 | 89.83 | 89.86 | 88.86 | 89.83 | 5,093,402 | -0.13(-0.14%) |
Feb 29, 2024 | 90.65 | 90.78 | 89.86 | 89.96 | 5,735,616 | -0.46(-0.51%) |
Feb 28, 2024 | 90.18 | 90.61 | 89.74 | 90.42 | 3,431,705 | +0.24(+0.27%) |
Feb 27, 2024 | 90.42 | 90.69 | 89.89 | 90.18 | 4,506,623 | -0.24(-0.27%) |
Feb 26, 2024 | 91.48 | 91.52 | 90.05 | 90.42 | 3,941,466 | -1.14(-1.25%) |
Feb 23, 2024 | 91.23 | 91.96 | 91.03 | 91.56 | 3,981,478 | +0.37(+0.41%) |
Feb 22, 2024 | 90.18 | 91.22 | 89.96 | 91.19 | 4,161,412 | +0.62(+0.68%) |
Feb 21, 2024 | 89.65 | 90.69 | 89.25 | 90.57 | 4,171,876 | +0.93(+1.04%) |
Feb 20, 2024 | 89.61 | 89.96 | 89.13 | 89.64 | 4,447,980 | -0.01(-0.01%) |
Feb 16, 2024 | 88.88 | 90.04 | 88.71 | 89.65 | 4,399,731 | +0.67(+0.75%) |
Feb 15, 2024 | 89.44 | 89.50 | 88.82 | 88.98 | 8,765,623 | -0.24(-0.27%) |
Feb 14, 2024 | 89.17 | 89.53 | 88.78 | 89.22 | 5,536,554 | +0.03(+0.03%) |
Feb 13, 2024 | 89.58 | 90.17 | 88.42 | 89.19 | 5,935,317 | -0.81(-0.90%) |
Feb 12, 2024 | 89.12 | 90.17 | 89.02 | 90.00 | 4,022,309 | +0.88(+0.99%) |
Feb 09, 2024 | 89.00 | 89.43 | 88.55 | 89.12 | 4,966,441 | +0.11(+0.12%) |
Feb 08, 2024 | 89.00 | 90.56 | 88.30 | 89.01 | 9,258,548 | -2.43(-2.66%) |
Feb 07, 2024 | 91.95 | 92.13 | 91.22 | 91.44 | 4,690,033 | -0.22(-0.24%) |
Feb 06, 2024 | 91.63 | 91.86 | 91.05 | 91.66 | 5,160,079 | +0.03(+0.03%) |
Feb 05, 2024 | 92.75 | 92.75 | 91.54 | 91.63 | 4,670,369 | -1.36(-1.46%) |
Feb 02, 2024 | 92.75 | 93.30 | 91.98 | 92.99 | 5,035,997 | -0.30(-0.32%) |
Feb 01, 2024 | 91.23 | 93.29 | 90.95 | 93.29 | 5,169,292 | +2.44(+2.69%) |
Jan 31, 2024 | 91.86 | 91.89 | 90.79 | 90.85 | 7,322,972 | -0.91(-0.99%) |
Jan 30, 2024 | 91.34 | 91.92 | 90.47 | 91.76 | 6,120,488 | +0.06(+0.07%) |
Jan 29, 2024 | 91.21 | 91.80 | 90.97 | 91.70 | 6,509,092 | +0.85(+0.94%) |
Jan 26, 2024 | 91.75 | 92.11 | 90.84 | 90.85 | 6,005,819 | -0.36(-0.39%) |
Jan 25, 2024 | 91.45 | 91.78 | 90.85 | 91.21 | 7,212,563 | +0.33(+0.36%) |
Jan 24, 2024 | 92.03 | 92.07 | 90.85 | 90.88 | 5,560,915 | -0.92(-1.00%) |
Jan 23, 2024 | 90.95 | 91.99 | 90.52 | 91.80 | 4,437,667 | -0.63(-0.68%) |
Jan 22, 2024 | 92.05 | 93.04 | 91.83 | 92.43 | 5,201,873 | +0.11(+0.12%) |
Jan 19, 2024 | 93.48 | 93.57 | 91.76 | 92.32 | 5,893,444 | -0.87(-0.93%) |
Jan 18, 2024 | 93.10 | 93.48 | 92.20 | 93.19 | 3,639,756 | -0.52(-0.55%) |
Jan 17, 2024 | 94.06 | 94.53 | 93.37 | 93.71 | 2,753,385 | -0.80(-0.85%) |
Jan 16, 2024 | 95.16 | 95.16 | 94.16 | 94.51 | 3,304,518 | -0.76(-0.80%) |
Jan 12, 2024 | 95.97 | 96.41 | 95.11 | 95.27 | 3,593,179 | +0.12(+0.13%) |
Jan 11, 2024 | 94.32 | 95.25 | 93.84 | 95.15 | 4,467,556 | +0.68(+0.72%) |
Jan 10, 2024 | 95.69 | 96.38 | 93.51 | 94.47 | 4,836,359 | -1.12(-1.17%) |
Jan 09, 2024 | 95.62 | 95.68 | 94.78 | 95.59 | 4,523,464 | -0.70(-0.73%) |
Jan 08, 2024 | 95.89 | 96.76 | 95.86 | 96.29 | 3,827,937 | +0.99(+1.04%) |
Jan 05, 2024 | 95.40 | 96.03 | 94.62 | 95.30 | 3,251,814 | -0.36(-0.38%) |
Jan 04, 2024 | 95.78 | 96.82 | 95.56 | 95.66 | 5,179,415 | +0.24(+0.25%) |
Jan 03, 2024 | 95.44 | 95.68 | 94.74 | 95.42 | 4,145,184 | -0.14(-0.15%) |
Jan 02, 2024 | 93.82 | 95.88 | 93.66 | 95.56 | 5,038,465 | +1.48(+1.57%) |
Dec 29, 2023 | 94.08 | 94.32 | 93.73 | 94.08 | 3,763,540 | +0.00(+0.00%) |
Dec 28, 2023 | 93.55 | 94.38 | 93.44 | 94.08 | 3,425,849 | +0.30(+0.32%) |
Dec 27, 2023 | 93.19 | 93.94 | 93.19 | 93.78 | 3,717,648 | +0.53(+0.57%) |
Dec 26, 2023 | 92.75 | 93.66 | 92.60 | 93.25 | 2,608,358 | +0.31(+0.33%) |
Dec 22, 2023 | 92.99 | 93.80 | 92.69 | 92.94 | 2,578,726 | +0.11(+0.12%) |
Dec 21, 2023 | 92.28 | 93.11 | 92.12 | 92.83 | 3,618,625 | +0.84(+0.91%) |
Dec 20, 2023 | 93.73 | 94.07 | 91.96 | 91.99 | 4,466,787 | -1.98(-2.11%) |
Dec 19, 2023 | 93.90 | 94.44 | 93.60 | 93.97 | 3,951,143 | +0.38(+0.41%) |
Dec 18, 2023 | 93.62 | 94.28 | 92.85 | 93.59 | 4,670,184 | +0.41(+0.44%) |
Dec 15, 2023 | 93.30 | 94.00 | 93.11 | 93.17 | 17,850,586 | -0.21(-0.22%) |
Dec 14, 2023 | 93.65 | 95.26 | 93.38 | 93.38 | 8,928,763 | +0.27(+0.29%) |
Dec 13, 2023 | 91.61 | 93.13 | 90.48 | 93.11 | 11,533,378 | +1.50(+1.64%) |
Dec 12, 2023 | 91.54 | 91.75 | 90.90 | 91.61 | 4,098,636 | -0.11(-0.12%) |
Dec 11, 2023 | 90.63 | 92.04 | 90.63 | 91.72 | 4,328,960 | +1.66(+1.84%) |
Dec 08, 2023 | 90.08 | 90.22 | 89.43 | 90.06 | 3,931,144 | +0.19(+0.21%) |
Dec 07, 2023 | 90.12 | 90.22 | 89.45 | 89.88 | 5,588,008 | +0.02(+0.02%) |
Dec 06, 2023 | 89.55 | 90.12 | 88.92 | 89.86 | 5,797,518 | -1.42(-1.56%) |
Dec 05, 2023 | 91.26 | 92.13 | 90.52 | 91.28 | 3,656,675 | -0.38(-0.42%) |
Dec 04, 2023 | 92.52 | 93.50 | 91.23 | 91.66 | 5,809,018 | -1.10(-1.19%) |