Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 118.03 | 119.00 | 115.21 | 118.94 | 1,988,287 | +2.99(+2.58%) |
May 01, 2024 | 112.82 | 120.03 | 112.13 | 115.95 | 3,242,552 | +3.66(+3.26%) |
Apr 30, 2024 | 105.00 | 112.30 | 104.06 | 112.29 | 3,866,162 | +13.14(+13.25%) |
Apr 29, 2024 | 96.48 | 99.27 | 96.14 | 99.15 | 1,291,241 | +3.02(+3.14%) |
Apr 26, 2024 | 95.00 | 97.26 | 92.01 | 96.13 | 1,322,951 | -1.38(-1.42%) |
Apr 25, 2024 | 97.57 | 98.01 | 96.39 | 97.51 | 1,080,732 | -0.75(-0.76%) |
Apr 24, 2024 | 98.28 | 99.79 | 97.26 | 98.26 | 911,227 | +0.40(+0.41%) |
Apr 23, 2024 | 95.60 | 98.41 | 95.60 | 97.86 | 1,276,810 | +3.01(+3.17%) |
Apr 22, 2024 | 94.19 | 95.98 | 93.52 | 94.85 | 1,139,860 | +1.66(+1.78%) |
Apr 19, 2024 | 91.38 | 93.56 | 91.36 | 93.19 | 1,127,374 | +2.11(+2.32%) |
Apr 18, 2024 | 94.00 | 94.09 | 90.03 | 91.08 | 2,381,408 | -4.92(-5.13%) |
Apr 17, 2024 | 98.93 | 99.31 | 95.71 | 96.00 | 1,208,545 | -2.27(-2.31%) |
Apr 16, 2024 | 99.29 | 99.56 | 96.48 | 98.27 | 1,047,308 | -1.13(-1.14%) |
Apr 15, 2024 | 101.89 | 102.40 | 98.58 | 99.40 | 764,131 | -1.04(-1.04%) |
Apr 12, 2024 | 102.05 | 103.70 | 100.01 | 100.44 | 898,660 | -1.38(-1.36%) |
Apr 11, 2024 | 101.68 | 102.14 | 100.12 | 101.82 | 688,814 | +0.72(+0.71%) |
Apr 10, 2024 | 100.27 | 101.91 | 99.69 | 101.10 | 615,769 | -0.71(-0.70%) |
Apr 09, 2024 | 102.26 | 102.60 | 100.53 | 101.81 | 574,564 | -0.03(-0.03%) |
Apr 08, 2024 | 102.37 | 102.71 | 101.64 | 101.84 | 847,166 | -0.34(-0.33%) |
Apr 05, 2024 | 100.69 | 103.39 | 100.21 | 102.18 | 727,287 | +1.47(+1.46%) |
Apr 04, 2024 | 103.97 | 104.38 | 100.51 | 100.71 | 1,047,294 | -2.38(-2.31%) |
Apr 03, 2024 | 102.28 | 103.41 | 101.58 | 103.09 | 651,832 | +0.25(+0.24%) |
Apr 02, 2024 | 102.53 | 103.04 | 100.93 | 102.84 | 1,097,303 | -1.55(-1.48%) |
Apr 01, 2024 | 104.86 | 104.94 | 103.00 | 104.39 | 1,126,042 | -0.72(-0.68%) |
Mar 28, 2024 | 104.97 | 105.64 | 104.09 | 105.11 | 890,790 | +0.24(+0.23%) |
Mar 27, 2024 | 106.49 | 107.80 | 103.64 | 104.87 | 1,455,093 | +2.55(+2.49%) |
Mar 26, 2024 | 102.91 | 103.04 | 102.09 | 102.32 | 540,619 | -0.35(-0.34%) |
Mar 25, 2024 | 102.15 | 103.22 | 102.11 | 102.67 | 537,124 | +0.62(+0.61%) |
Mar 22, 2024 | 103.62 | 104.20 | 101.36 | 102.05 | 638,484 | -1.16(-1.12%) |
Mar 21, 2024 | 103.58 | 104.71 | 102.75 | 103.21 | 815,987 | +0.62(+0.60%) |
Mar 20, 2024 | 102.28 | 102.89 | 100.68 | 102.59 | 773,267 | +0.07(+0.07%) |
Mar 19, 2024 | 100.40 | 102.76 | 100.20 | 102.52 | 1,207,864 | +2.14(+2.13%) |
Mar 18, 2024 | 98.60 | 100.50 | 97.93 | 100.38 | 1,088,483 | +1.58(+1.60%) |
Mar 15, 2024 | 99.18 | 101.64 | 98.00 | 98.80 | 2,956,306 | -1.24(-1.24%) |
Mar 14, 2024 | 100.29 | 101.10 | 99.28 | 100.04 | 1,348,029 | -0.34(-0.34%) |
Mar 13, 2024 | 99.81 | 101.52 | 99.80 | 100.38 | 1,840,602 | +0.42(+0.42%) |
Mar 12, 2024 | 97.00 | 100.09 | 96.37 | 99.96 | 1,466,962 | +2.89(+2.98%) |
Mar 11, 2024 | 97.86 | 98.24 | 94.50 | 97.07 | 1,358,569 | -1.61(-1.63%) |
Mar 08, 2024 | 98.63 | 100.54 | 98.62 | 98.68 | 1,499,741 | +0.52(+0.53%) |
Mar 07, 2024 | 98.09 | 100.07 | 98.09 | 98.16 | 1,690,130 | +0.82(+0.84%) |
Mar 06, 2024 | 95.71 | 98.22 | 94.66 | 97.34 | 1,871,117 | +1.78(+1.86%) |
Mar 05, 2024 | 93.64 | 96.17 | 93.06 | 95.56 | 1,686,345 | +1.86(+1.99%) |
Mar 04, 2024 | 94.74 | 95.43 | 92.68 | 93.70 | 1,078,409 | -0.59(-0.63%) |
Mar 01, 2024 | 93.40 | 95.68 | 93.27 | 94.29 | 1,927,727 | +1.29(+1.39%) |
Feb 29, 2024 | 90.38 | 93.40 | 90.38 | 93.00 | 2,130,280 | +3.78(+4.24%) |
Feb 28, 2024 | 90.05 | 91.15 | 88.98 | 89.22 | 1,276,382 | -1.01(-1.12%) |
Feb 27, 2024 | 91.81 | 91.81 | 89.51 | 90.23 | 1,495,075 | -1.58(-1.72%) |
Feb 26, 2024 | 93.08 | 93.79 | 91.80 | 91.81 | 1,415,735 | -0.99(-1.07%) |
Feb 23, 2024 | 92.65 | 94.16 | 92.50 | 92.80 | 835,575 | +0.42(+0.45%) |
Feb 22, 2024 | 92.39 | 92.90 | 91.87 | 92.38 | 737,802 | +0.92(+1.01%) |
Feb 21, 2024 | 90.72 | 91.66 | 90.50 | 91.46 | 763,165 | +0.29(+0.32%) |
Feb 20, 2024 | 89.93 | 91.45 | 89.18 | 91.17 | 1,002,195 | +0.24(+0.26%) |
Feb 16, 2024 | 89.38 | 91.82 | 88.94 | 90.93 | 1,006,798 | +1.03(+1.15%) |
Feb 15, 2024 | 88.77 | 90.24 | 88.57 | 89.90 | 874,267 | +1.96(+2.23%) |
Feb 14, 2024 | 88.98 | 89.62 | 87.06 | 87.94 | 814,407 | -0.13(-0.15%) |
Feb 13, 2024 | 88.34 | 89.69 | 86.90 | 88.07 | 1,064,735 | -2.47(-2.73%) |
Feb 12, 2024 | 88.09 | 90.59 | 87.43 | 90.54 | 1,189,457 | +2.45(+2.78%) |
Feb 09, 2024 | 89.32 | 90.25 | 87.59 | 88.09 | 1,316,066 | -0.93(-1.04%) |
Feb 08, 2024 | 89.65 | 91.85 | 86.70 | 89.02 | 2,203,924 | +0.91(+1.03%) |
Feb 07, 2024 | 88.85 | 90.19 | 87.97 | 88.11 | 1,174,999 | -0.33(-0.37%) |
Feb 06, 2024 | 90.00 | 90.39 | 87.70 | 88.44 | 1,022,012 | -1.60(-1.78%) |
Feb 05, 2024 | 88.74 | 90.44 | 88.01 | 90.04 | 1,322,573 | +0.71(+0.79%) |
Feb 02, 2024 | 87.99 | 90.01 | 87.36 | 89.33 | 960,802 | +0.22(+0.25%) |
Feb 01, 2024 | 85.03 | 89.88 | 85.03 | 89.11 | 2,594,171 | +6.37(+7.70%) |
Jan 31, 2024 | 82.15 | 84.33 | 82.15 | 82.74 | 906,761 | +0.00(+0.00%) |
Jan 30, 2024 | 85.30 | 86.50 | 82.67 | 82.74 | 1,146,868 | -0.83(-0.99%) |
Jan 29, 2024 | 82.52 | 83.65 | 82.42 | 83.57 | 537,531 | +0.68(+0.82%) |
Jan 26, 2024 | 83.02 | 83.85 | 82.45 | 82.89 | 705,935 | +0.23(+0.28%) |
Jan 25, 2024 | 80.53 | 82.74 | 80.53 | 82.66 | 1,368,893 | +3.01(+3.78%) |
Jan 24, 2024 | 81.33 | 81.47 | 79.00 | 79.65 | 662,618 | -0.82(-1.02%) |
Jan 23, 2024 | 81.44 | 82.93 | 79.62 | 80.47 | 745,942 | -0.93(-1.14%) |
Jan 22, 2024 | 82.88 | 83.87 | 81.21 | 81.40 | 957,973 | -0.77(-0.94%) |
Jan 19, 2024 | 80.57 | 82.33 | 80.05 | 82.17 | 1,108,300 | +1.79(+2.23%) |
Jan 18, 2024 | 79.36 | 81.59 | 78.77 | 80.38 | 1,107,765 | +1.64(+2.08%) |
Jan 17, 2024 | 79.77 | 80.58 | 78.03 | 78.74 | 1,117,721 | -2.22(-2.74%) |
Jan 16, 2024 | 80.07 | 81.34 | 79.84 | 80.96 | 997,410 | -0.18(-0.22%) |
Jan 12, 2024 | 82.33 | 83.13 | 80.85 | 81.14 | 1,099,970 | -0.36(-0.44%) |
Jan 11, 2024 | 79.89 | 81.88 | 79.31 | 81.50 | 891,739 | +1.51(+1.89%) |
Jan 10, 2024 | 79.30 | 80.57 | 78.27 | 79.99 | 632,866 | +0.63(+0.79%) |
Jan 09, 2024 | 78.86 | 80.27 | 78.00 | 79.36 | 775,565 | +0.03(+0.04%) |
Jan 08, 2024 | 76.14 | 79.55 | 75.83 | 79.33 | 1,231,703 | +3.42(+4.51%) |
Jan 05, 2024 | 73.85 | 76.58 | 73.21 | 75.91 | 1,250,021 | +1.74(+2.35%) |
Jan 04, 2024 | 74.24 | 75.67 | 74.01 | 74.17 | 692,865 | -0.03(-0.04%) |
Jan 03, 2024 | 74.87 | 75.44 | 73.35 | 74.20 | 934,765 | -1.83(-2.41%) |
Jan 02, 2024 | 75.19 | 77.25 | 74.14 | 76.03 | 999,113 | +0.46(+0.61%) |
Dec 29, 2023 | 75.99 | 76.60 | 75.16 | 75.57 | 448,843 | -0.68(-0.89%) |
Dec 28, 2023 | 75.85 | 76.91 | 75.76 | 76.25 | 446,858 | -0.07(-0.09%) |
Dec 27, 2023 | 77.22 | 77.83 | 75.91 | 76.32 | 431,920 | -0.50(-0.65%) |
Dec 26, 2023 | 76.06 | 77.31 | 75.92 | 76.82 | 329,643 | +1.07(+1.41%) |
Dec 22, 2023 | 76.10 | 76.28 | 75.25 | 75.75 | 383,965 | -0.13(-0.17%) |
Dec 21, 2023 | 74.52 | 76.16 | 74.52 | 75.88 | 774,623 | +2.26(+3.07%) |
Dec 20, 2023 | 75.50 | 75.91 | 73.54 | 73.62 | 617,453 | -1.94(-2.57%) |
Dec 19, 2023 | 75.08 | 76.44 | 75.08 | 75.56 | 651,638 | +0.58(+0.77%) |
Dec 18, 2023 | 75.95 | 76.68 | 74.82 | 74.98 | 667,809 | -0.38(-0.50%) |
Dec 15, 2023 | 76.64 | 77.04 | 75.30 | 75.36 | 1,989,429 | -1.65(-2.14%) |
Dec 14, 2023 | 75.83 | 78.55 | 75.79 | 77.01 | 2,011,210 | +2.76(+3.72%) |
Dec 13, 2023 | 71.13 | 74.61 | 71.08 | 74.25 | 861,408 | +2.99(+4.20%) |
Dec 12, 2023 | 72.10 | 72.40 | 70.92 | 71.26 | 733,083 | -0.61(-0.85%) |
Dec 11, 2023 | 71.49 | 72.23 | 70.76 | 71.87 | 1,036,575 | +0.32(+0.45%) |
Dec 08, 2023 | 68.92 | 71.72 | 68.84 | 71.55 | 1,717,047 | +2.61(+3.79%) |
Dec 07, 2023 | 69.79 | 69.85 | 67.78 | 68.94 | 1,051,644 | -0.52(-0.75%) |
Dec 06, 2023 | 70.54 | 71.64 | 69.18 | 69.46 | 755,721 | -0.72(-1.03%) |
Dec 05, 2023 | 71.68 | 72.06 | 70.09 | 70.18 | 785,476 | -2.13(-2.95%) |
Dec 04, 2023 | 70.75 | 72.67 | 70.46 | 72.31 | 1,756,553 | +1.30(+1.83%) |
Dec 01, 2023 | 68.92 | 72.30 | 68.19 | 71.01 | 2,405,675 | +2.00(+2.90%) |
Nov 30, 2023 | 67.16 | 69.25 | 66.64 | 69.01 | 2,167,646 | +1.64(+2.43%) |
Nov 29, 2023 | 67.06 | 69.00 | 67.06 | 67.37 | 1,460,230 | +0.91(+1.37%) |
Nov 28, 2023 | 66.40 | 67.25 | 65.90 | 66.46 | 1,094,479 | -0.14(-0.21%) |
Nov 27, 2023 | 67.21 | 67.98 | 66.39 | 66.60 | 1,693,406 | -1.40(-2.06%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.09 | 68.00 | 417,262 | +0.27(+0.40%) |
Nov 22, 2023 | 66.85 | 68.41 | 66.63 | 67.73 | 1,721,003 | +1.55(+2.34%) |
Nov 21, 2023 | 64.78 | 67.57 | 64.65 | 66.18 | 2,016,242 | +1.23(+1.89%) |
Nov 20, 2023 | 62.83 | 67.51 | 62.70 | 64.95 | 2,276,316 | +1.21(+1.90%) |
Nov 17, 2023 | 63.16 | 66.24 | 62.67 | 63.74 | 4,096,686 | +5.60(+9.63%) |
Nov 16, 2023 | 58.39 | 58.80 | 57.65 | 58.14 | 876,549 | -0.51(-0.87%) |
Nov 15, 2023 | 58.32 | 60.19 | 58.32 | 58.65 | 1,691,829 | +0.19(+0.33%) |
Nov 14, 2023 | 57.12 | 58.70 | 56.91 | 58.46 | 1,677,132 | +3.59(+6.54%) |
Nov 13, 2023 | 54.62 | 55.80 | 53.63 | 54.87 | 1,685,714 | +1.08(+2.01%) |
Nov 10, 2023 | 52.76 | 54.06 | 52.08 | 53.79 | 1,494,912 | +1.13(+2.15%) |
Nov 09, 2023 | 54.74 | 54.85 | 52.42 | 52.66 | 1,275,850 | -1.96(-3.59%) |
Nov 08, 2023 | 55.98 | 56.22 | 54.47 | 54.62 | 1,625,283 | -0.98(-1.76%) |
Nov 07, 2023 | 54.51 | 55.72 | 54.14 | 55.60 | 1,025,036 | +0.99(+1.81%) |
Nov 06, 2023 | 55.20 | 55.38 | 53.95 | 54.61 | 1,068,412 | -0.31(-0.56%) |
Nov 03, 2023 | 55.00 | 55.38 | 53.51 | 54.92 | 2,141,947 | +0.96(+1.78%) |
Nov 02, 2023 | 53.93 | 54.85 | 53.00 | 53.96 | 2,346,548 | +0.87(+1.64%) |