Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 848,098 | +0.24(+0.29%) |
May 09, 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 431,456 | +0.32(+0.39%) |
May 08, 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 530,672 | -0.52(-0.62%) |
May 07, 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 1,157,422 | +0.67(+0.81%) |
May 06, 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 593,279 | +0.73(+0.89%) |
May 03, 2024 | 81.64 | 82.26 | 81.52 | 82.12 | 753,550 | +1.21(+1.50%) |
May 02, 2024 | 80.70 | 80.96 | 80.11 | 80.91 | 699,078 | +0.59(+0.73%) |
May 01, 2024 | 80.00 | 81.56 | 79.88 | 80.32 | 1,493,572 | +0.12(+0.15%) |
Apr 30, 2024 | 81.42 | 81.82 | 80.08 | 80.20 | 789,249 | -1.80(-2.20%) |
Apr 29, 2024 | 82.80 | 83.41 | 81.87 | 82.00 | 651,567 | -0.56(-0.68%) |
Apr 26, 2024 | 82.86 | 83.66 | 82.54 | 82.56 | 1,086,315 | -0.57(-0.69%) |
Apr 25, 2024 | 82.95 | 85.12 | 82.61 | 83.13 | 1,665,145 | -6.22(-6.96%) |
Apr 24, 2024 | 89.68 | 90.27 | 88.80 | 89.35 | 833,461 | -0.17(-0.19%) |
Apr 23, 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 676,598 | +1.32(+1.50%) |
Apr 22, 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 786,731 | -0.18(-0.20%) |
Apr 19, 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 487,107 | +0.29(+0.33%) |
Apr 18, 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 455,832 | -0.34(-0.38%) |
Apr 17, 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 578,574 | -0.64(-0.72%) |
Apr 16, 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 560,825 | -0.23(-0.26%) |
Apr 15, 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 441,134 | -0.17(-0.19%) |
Apr 12, 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 656,357 | -1.56(-1.71%) |
Apr 11, 2024 | 91.37 | 91.47 | 90.26 | 91.03 | 648,633 | -0.33(-0.36%) |
Apr 10, 2024 | 91.25 | 92.01 | 90.96 | 91.35 | 436,391 | -1.25(-1.35%) |
Apr 09, 2024 | 92.55 | 92.75 | 91.23 | 92.60 | 444,984 | +0.48(+0.52%) |
Apr 08, 2024 | 92.01 | 92.48 | 91.75 | 92.12 | 373,757 | +0.62(+0.68%) |
Apr 05, 2024 | 91.26 | 91.73 | 90.88 | 91.50 | 1,032,751 | +0.57(+0.63%) |
Apr 04, 2024 | 92.52 | 92.69 | 90.58 | 90.94 | 468,338 | -0.92(-1.00%) |
Apr 03, 2024 | 91.24 | 92.24 | 91.19 | 91.85 | 452,499 | +0.28(+0.30%) |
Apr 02, 2024 | 91.82 | 92.20 | 90.92 | 91.57 | 710,115 | -0.40(-0.43%) |
Apr 01, 2024 | 92.99 | 92.99 | 91.35 | 91.97 | 744,415 | -1.23(-1.32%) |
Mar 28, 2024 | 94.04 | 93.65 | 93.17 | 93.20 | 578,772 | -0.71(-0.75%) |
Mar 27, 2024 | 93.61 | 94.08 | 92.95 | 93.91 | 565,786 | +0.89(+0.95%) |
Mar 26, 2024 | 93.25 | 93.58 | 92.92 | 93.02 | 632,399 | -0.23(-0.25%) |
Mar 25, 2024 | 93.93 | 94.22 | 93.19 | 93.25 | 388,685 | -0.84(-0.89%) |
Mar 22, 2024 | 94.43 | 94.43 | 93.55 | 94.09 | 594,192 | -0.29(-0.31%) |
Mar 21, 2024 | 93.35 | 94.51 | 92.97 | 94.38 | 501,176 | +1.43(+1.53%) |
Mar 20, 2024 | 92.40 | 93.14 | 92.08 | 92.95 | 502,397 | +0.59(+0.64%) |
Mar 19, 2024 | 91.92 | 92.38 | 91.63 | 92.36 | 489,625 | +0.61(+0.66%) |
Mar 18, 2024 | 93.20 | 93.61 | 91.67 | 91.75 | 828,258 | -1.43(-1.53%) |
Mar 15, 2024 | 92.69 | 94.24 | 92.47 | 93.18 | 2,365,259 | -0.02(-0.02%) |
Mar 14, 2024 | 93.81 | 94.31 | 92.77 | 93.20 | 1,015,913 | -0.41(-0.44%) |
Mar 13, 2024 | 92.64 | 93.99 | 92.37 | 93.61 | 864,762 | +0.95(+1.02%) |
Mar 12, 2024 | 92.10 | 93.08 | 91.83 | 92.66 | 467,245 | +0.34(+0.37%) |
Mar 11, 2024 | 92.03 | 92.49 | 91.55 | 92.32 | 406,764 | -0.04(-0.04%) |
Mar 08, 2024 | 93.45 | 93.48 | 92.08 | 92.36 | 416,292 | -0.89(-0.95%) |
Mar 07, 2024 | 92.49 | 93.42 | 92.34 | 93.25 | 445,839 | +1.30(+1.41%) |
Mar 06, 2024 | 91.24 | 92.10 | 91.05 | 91.95 | 539,243 | +1.28(+1.41%) |
Mar 05, 2024 | 91.17 | 91.41 | 90.20 | 90.68 | 567,665 | -0.57(-0.62%) |
Mar 04, 2024 | 91.33 | 92.37 | 91.17 | 91.24 | 708,048 | +0.22(+0.24%) |
Mar 01, 2024 | 90.74 | 91.18 | 90.29 | 91.03 | 573,906 | +0.02(+0.02%) |
Feb 29, 2024 | 90.16 | 91.27 | 89.28 | 91.01 | 1,492,854 | +1.28(+1.42%) |
Feb 28, 2024 | 89.15 | 90.03 | 88.88 | 89.73 | 640,086 | +0.41(+0.46%) |
Feb 27, 2024 | 89.79 | 89.79 | 88.70 | 89.32 | 427,245 | -0.29(-0.32%) |
Feb 26, 2024 | 89.62 | 90.07 | 89.38 | 89.61 | 523,901 | -0.50(-0.55%) |
Feb 23, 2024 | 89.75 | 90.22 | 89.10 | 90.11 | 445,303 | +0.65(+0.72%) |
Feb 22, 2024 | 88.75 | 89.54 | 88.31 | 89.46 | 714,740 | +1.04(+1.17%) |
Feb 21, 2024 | 87.84 | 88.50 | 87.81 | 88.42 | 587,327 | +0.66(+0.75%) |
Feb 20, 2024 | 87.26 | 88.01 | 86.97 | 87.76 | 512,112 | -0.14(-0.16%) |
Feb 16, 2024 | 88.43 | 89.10 | 87.85 | 87.90 | 496,351 | -0.49(-0.55%) |
Feb 15, 2024 | 88.25 | 88.94 | 87.88 | 88.39 | 596,855 | +0.30(+0.34%) |
Feb 14, 2024 | 87.75 | 88.20 | 86.94 | 88.09 | 633,428 | +0.80(+0.91%) |
Feb 13, 2024 | 86.51 | 87.83 | 85.82 | 87.30 | 1,064,902 | -0.60(-0.68%) |
Feb 12, 2024 | 87.70 | 88.00 | 87.39 | 87.89 | 689,362 | -0.02(-0.02%) |
Feb 09, 2024 | 87.75 | 88.06 | 87.52 | 87.91 | 529,558 | +0.33(+0.38%) |
Feb 08, 2024 | 87.11 | 87.67 | 86.32 | 87.58 | 902,238 | +0.53(+0.61%) |
Feb 07, 2024 | 86.99 | 87.64 | 86.68 | 87.06 | 1,277,341 | +0.45(+0.52%) |
Feb 06, 2024 | 85.84 | 86.74 | 85.59 | 86.61 | 803,469 | +0.77(+0.89%) |
Feb 05, 2024 | 85.45 | 86.14 | 84.98 | 85.84 | 639,070 | -0.86(-0.99%) |
Feb 02, 2024 | 86.07 | 86.76 | 85.12 | 86.70 | 773,728 | +0.32(+0.37%) |
Feb 01, 2024 | 85.43 | 86.46 | 84.87 | 86.38 | 555,509 | +1.32(+1.55%) |
Jan 31, 2024 | 86.60 | 86.61 | 84.76 | 85.06 | 2,032,522 | -1.54(-1.77%) |
Jan 30, 2024 | 84.59 | 86.71 | 83.40 | 86.60 | 1,315,733 | +1.70(+2.00%) |
Jan 29, 2024 | 84.19 | 85.04 | 83.92 | 84.90 | 920,199 | +0.39(+0.46%) |
Jan 26, 2024 | 84.45 | 84.76 | 83.95 | 84.51 | 638,870 | +0.18(+0.21%) |
Jan 25, 2024 | 84.42 | 84.84 | 83.93 | 84.33 | 478,430 | +0.53(+0.63%) |
Jan 24, 2024 | 85.24 | 85.24 | 83.66 | 83.81 | 362,725 | -0.98(-1.15%) |
Jan 23, 2024 | 85.56 | 85.65 | 84.63 | 84.78 | 331,657 | -0.52(-0.61%) |
Jan 22, 2024 | 85.06 | 85.78 | 84.93 | 85.30 | 340,290 | +0.54(+0.64%) |
Jan 19, 2024 | 84.62 | 84.82 | 83.58 | 84.76 | 477,606 | +0.39(+0.47%) |
Jan 18, 2024 | 83.28 | 84.50 | 83.28 | 84.37 | 525,382 | +1.52(+1.84%) |
Jan 17, 2024 | 83.13 | 83.67 | 82.84 | 82.85 | 623,957 | -1.08(-1.29%) |
Jan 16, 2024 | 83.55 | 84.00 | 82.86 | 83.93 | 584,546 | -0.11(-0.13%) |
Jan 12, 2024 | 84.32 | 84.34 | 83.58 | 84.04 | 404,636 | +0.48(+0.57%) |
Jan 11, 2024 | 83.03 | 83.72 | 82.57 | 83.56 | 560,937 | +0.75(+0.90%) |
Jan 10, 2024 | 82.78 | 83.31 | 82.54 | 82.82 | 524,742 | +0.07(+0.08%) |
Jan 09, 2024 | 82.42 | 83.16 | 82.06 | 82.75 | 480,918 | -0.50(-0.60%) |
Jan 08, 2024 | 82.74 | 83.29 | 82.43 | 83.25 | 789,538 | +0.57(+0.69%) |
Jan 05, 2024 | 82.43 | 83.05 | 82.40 | 82.68 | 527,441 | -0.21(-0.25%) |
Jan 04, 2024 | 82.53 | 83.44 | 82.53 | 82.89 | 476,887 | +0.27(+0.32%) |
Jan 03, 2024 | 83.96 | 83.97 | 82.58 | 82.62 | 427,289 | -2.19(-2.58%) |
Jan 02, 2024 | 85.50 | 86.02 | 84.36 | 84.81 | 672,179 | -1.45(-1.68%) |
Dec 29, 2023 | 86.40 | 86.86 | 86.19 | 86.26 | 569,124 | -0.09(-0.10%) |
Dec 28, 2023 | 86.09 | 86.63 | 85.89 | 86.35 | 369,916 | -0.09(-0.10%) |
Dec 27, 2023 | 86.31 | 86.96 | 86.01 | 86.44 | 301,091 | +0.10(+0.12%) |
Dec 26, 2023 | 85.89 | 86.58 | 85.58 | 86.34 | 398,131 | +0.47(+0.54%) |
Dec 22, 2023 | 85.50 | 86.26 | 85.29 | 85.87 | 452,596 | +0.69(+0.81%) |
Dec 21, 2023 | 85.16 | 85.33 | 84.53 | 85.18 | 346,225 | +0.73(+0.86%) |
Dec 20, 2023 | 84.93 | 85.55 | 84.44 | 84.46 | 561,104 | -0.68(-0.79%) |
Dec 19, 2023 | 85.24 | 85.44 | 84.68 | 85.13 | 500,027 | +0.35(+0.41%) |
Dec 18, 2023 | 84.73 | 85.00 | 83.90 | 84.79 | 493,256 | +0.18(+0.21%) |
Dec 15, 2023 | 85.18 | 85.70 | 84.46 | 84.61 | 1,562,030 | -0.64(-0.75%) |
Dec 14, 2023 | 83.98 | 85.58 | 83.84 | 85.24 | 791,656 | +1.82(+2.18%) |
Dec 13, 2023 | 82.50 | 83.99 | 82.01 | 83.42 | 822,892 | +0.93(+1.13%) |
Dec 12, 2023 | 82.47 | 82.70 | 82.01 | 82.49 | 746,464 | +0.12(+0.14%) |
Dec 11, 2023 | 82.19 | 82.84 | 82.03 | 82.37 | 446,276 | +0.22(+0.27%) |
Dec 08, 2023 | 81.57 | 82.49 | 81.57 | 82.15 | 470,805 | +0.39(+0.47%) |
Dec 07, 2023 | 81.65 | 82.02 | 81.14 | 81.76 | 367,727 | +0.17(+0.21%) |
Dec 06, 2023 | 81.49 | 82.49 | 81.49 | 81.59 | 557,461 | +0.50(+0.61%) |
Dec 05, 2023 | 81.24 | 81.67 | 80.67 | 81.10 | 464,463 | -0.82(-1.00%) |
Dec 04, 2023 | 80.99 | 82.03 | 80.87 | 81.91 | 590,711 | +0.43(+0.52%) |
Dec 01, 2023 | 80.22 | 81.72 | 79.91 | 81.49 | 636,844 | +1.17(+1.46%) |
Nov 30, 2023 | 79.97 | 80.52 | 79.21 | 80.31 | 1,575,231 | +0.68(+0.85%) |
Nov 29, 2023 | 79.82 | 80.17 | 79.34 | 79.64 | 586,390 | +0.30(+0.38%) |
Nov 28, 2023 | 80.74 | 81.00 | 79.27 | 79.34 | 533,934 | -1.40(-1.74%) |
Nov 27, 2023 | 80.73 | 81.15 | 80.45 | 80.74 | 488,189 | -0.27(-0.33%) |
Nov 24, 2023 | 80.16 | 81.11 | 80.16 | 81.01 | 190,382 | +0.74(+0.92%) |
Nov 22, 2023 | 80.35 | 80.69 | 79.93 | 80.27 | 354,148 | +0.17(+0.21%) |
Nov 21, 2023 | 80.17 | 80.65 | 79.94 | 80.10 | 464,087 | -0.09(-0.11%) |
Nov 20, 2023 | 79.90 | 80.43 | 79.51 | 80.19 | 579,176 | +0.07(+0.09%) |
Nov 17, 2023 | 79.55 | 80.19 | 79.23 | 80.12 | 958,576 | +1.01(+1.28%) |
Nov 16, 2023 | 79.48 | 79.86 | 78.97 | 79.11 | 527,764 | -0.04(-0.05%) |
Nov 15, 2023 | 79.11 | 79.64 | 78.83 | 79.15 | 676,548 | +0.25(+0.31%) |
Nov 14, 2023 | 78.03 | 79.00 | 77.80 | 78.90 | 457,535 | +2.28(+2.97%) |
Nov 13, 2023 | 77.17 | 77.31 | 76.58 | 76.62 | 595,517 | -0.80(-1.03%) |
Nov 10, 2023 | 76.37 | 77.53 | 76.24 | 77.42 | 699,182 | +1.22(+1.60%) |
Nov 09, 2023 | 76.53 | 76.69 | 75.84 | 76.20 | 604,617 | +0.19(+0.25%) |
Nov 08, 2023 | 76.67 | 77.22 | 75.84 | 76.01 | 632,786 | -0.49(-0.64%) |
Nov 07, 2023 | 76.73 | 76.92 | 76.37 | 76.49 | 492,772 | -0.53(-0.68%) |
Nov 06, 2023 | 76.40 | 77.28 | 76.24 | 77.02 | 772,582 | +0.42(+0.55%) |
Nov 03, 2023 | 76.62 | 77.51 | 76.59 | 76.60 | 564,863 | +1.18(+1.57%) |
Nov 02, 2023 | 74.72 | 76.12 | 74.35 | 75.42 | 813,859 | +1.64(+2.22%) |
Nov 01, 2023 | 73.97 | 74.13 | 72.61 | 73.78 | 841,153 | -0.14(-0.19%) |
Oct 31, 2023 | 73.89 | 74.73 | 73.49 | 73.92 | 1,817,873 | -0.02(-0.03%) |
Oct 30, 2023 | 73.80 | 74.20 | 73.19 | 73.94 | 914,229 | +0.86(+1.17%) |
Oct 27, 2023 | 74.27 | 75.59 | 72.96 | 73.08 | 1,091,972 | -1.21(-1.63%) |
Oct 26, 2023 | 71.16 | 75.19 | 70.39 | 74.30 | 1,517,901 | +4.90(+7.06%) |
Oct 25, 2023 | 69.76 | 70.30 | 69.38 | 69.40 | 1,002,573 | -0.92(-1.31%) |
Oct 24, 2023 | 70.24 | 70.70 | 69.59 | 70.32 | 959,490 | +0.68(+0.97%) |
Oct 23, 2023 | 69.60 | 70.49 | 69.52 | 69.64 | 770,105 | -0.08(-0.11%) |
Oct 20, 2023 | 70.57 | 70.76 | 69.60 | 69.72 | 838,367 | -0.61(-0.86%) |
Oct 19, 2023 | 70.73 | 71.39 | 69.88 | 70.33 | 1,059,725 | -0.48(-0.67%) |
Oct 18, 2023 | 73.36 | 73.49 | 70.79 | 70.81 | 620,373 | -3.52(-4.74%) |
Oct 17, 2023 | 73.62 | 75.12 | 73.59 | 74.33 | 942,035 | +0.29(+0.39%) |
Oct 16, 2023 | 73.90 | 74.60 | 73.57 | 74.04 | 412,357 | +0.88(+1.21%) |
Oct 13, 2023 | 74.09 | 74.33 | 72.84 | 73.15 | 390,142 | -0.81(-1.10%) |
Oct 12, 2023 | 75.43 | 75.72 | 73.67 | 73.96 | 633,769 | -1.24(-1.65%) |
Oct 11, 2023 | 74.22 | 75.22 | 73.99 | 75.20 | 564,892 | +1.02(+1.38%) |
Oct 10, 2023 | 74.87 | 75.29 | 74.15 | 74.18 | 745,345 | -0.39(-0.52%) |
Oct 09, 2023 | 73.31 | 74.72 | 73.15 | 74.57 | 610,191 | +0.43(+0.57%) |
Oct 06, 2023 | 72.66 | 74.46 | 71.95 | 74.14 | 1,003,695 | +1.32(+1.81%) |
Oct 05, 2023 | 73.06 | 73.78 | 72.73 | 72.82 | 925,450 | -0.88(-1.20%) |
Oct 04, 2023 | 72.07 | 73.93 | 71.94 | 73.71 | 901,020 | +1.80(+2.51%) |
Oct 03, 2023 | 71.86 | 72.56 | 71.57 | 71.90 | 439,208 | -0.36(-0.49%) |
Oct 02, 2023 | 72.12 | 72.95 | 71.71 | 72.26 | 570,238 | +0.03(+0.04%) |
Sep 29, 2023 | 72.92 | 73.12 | 72.14 | 72.23 | 570,472 | -0.21(-0.29%) |
Sep 28, 2023 | 71.88 | 73.18 | 71.84 | 72.44 | 553,716 | +0.50(+0.69%) |
Sep 27, 2023 | 71.80 | 72.25 | 71.43 | 71.94 | 740,617 | +0.51(+0.71%) |
Sep 26, 2023 | 72.63 | 72.87 | 71.42 | 71.44 | 650,105 | -1.71(-2.34%) |
Sep 25, 2023 | 72.45 | 73.25 | 72.94 | 73.15 | 479,349 | +0.47(+0.64%) |
Sep 22, 2023 | 72.59 | 73.19 | 72.37 | 72.69 | 398,374 | +0.03(+0.04%) |
Sep 21, 2023 | 73.66 | 73.66 | 72.62 | 72.66 | 483,580 | -1.43(-1.93%) |
Sep 20, 2023 | 74.73 | 75.05 | 73.86 | 74.08 | 417,400 | -0.24(-0.32%) |
Sep 19, 2023 | 74.51 | 74.88 | 74.03 | 74.32 | 690,771 | -0.72(-0.96%) |
Sep 18, 2023 | 74.81 | 75.52 | 74.48 | 75.04 | 569,386 | +0.47(+0.62%) |
Sep 15, 2023 | 74.19 | 74.66 | 73.81 | 74.58 | 1,428,582 | +0.04(+0.05%) |
Sep 14, 2023 | 75.12 | 75.44 | 74.43 | 74.54 | 837,609 | +0.06(+0.08%) |
Sep 13, 2023 | 74.49 | 74.86 | 74.07 | 74.48 | 502,356 | -0.29(-0.38%) |
Sep 12, 2023 | 74.58 | 75.22 | 74.38 | 74.77 | 398,658 | -0.40(-0.53%) |
Sep 11, 2023 | 75.31 | 75.43 | 74.38 | 75.16 | 531,187 | +0.13(+0.17%) |
Sep 08, 2023 | 75.20 | 75.64 | 74.77 | 75.03 | 497,778 | -0.18(-0.24%) |
Sep 07, 2023 | 75.84 | 75.84 | 74.41 | 75.21 | 832,954 | -1.10(-1.44%) |
Sep 06, 2023 | 76.19 | 76.92 | 75.79 | 76.31 | 346,275 | +0.31(+0.40%) |
Sep 05, 2023 | 78.30 | 78.54 | 75.16 | 76.01 | 453,296 | -2.75(-3.49%) |