Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 94.08 | 94.08 | 91.28 | 93.31 | 208,407 | -0.39(-0.42%) |
May 09, 2024 | 92.13 | 94.32 | 92.13 | 93.70 | 196,949 | +1.94(+2.11%) |
May 08, 2024 | 91.38 | 92.14 | 90.93 | 91.76 | 128,263 | -0.34(-0.37%) |
May 07, 2024 | 92.51 | 93.55 | 91.89 | 92.10 | 269,239 | -0.79(-0.85%) |
May 06, 2024 | 92.15 | 94.22 | 91.74 | 92.89 | 262,124 | +2.05(+2.26%) |
May 03, 2024 | 90.40 | 91.27 | 89.69 | 90.84 | 282,819 | +2.92(+3.32%) |
May 02, 2024 | 87.16 | 87.95 | 86.19 | 87.92 | 184,178 | +1.71(+1.98%) |
May 01, 2024 | 85.79 | 87.96 | 84.93 | 86.21 | 259,130 | +0.57(+0.67%) |
Apr 30, 2024 | 86.92 | 87.36 | 85.53 | 85.64 | 248,656 | -1.76(-2.01%) |
Apr 29, 2024 | 87.51 | 87.57 | 85.88 | 87.40 | 273,382 | +0.40(+0.46%) |
Apr 26, 2024 | 86.00 | 87.34 | 85.37 | 87.00 | 487,854 | +0.80(+0.93%) |
Apr 25, 2024 | 85.32 | 87.08 | 83.03 | 86.20 | 1,084,931 | -5.87(-6.38%) |
Apr 24, 2024 | 91.84 | 92.82 | 90.26 | 92.07 | 381,347 | -0.71(-0.77%) |
Apr 23, 2024 | 90.52 | 93.02 | 90.31 | 92.78 | 147,816 | +2.32(+2.56%) |
Apr 22, 2024 | 88.19 | 90.61 | 87.65 | 90.46 | 188,450 | +2.50(+2.84%) |
Apr 19, 2024 | 86.71 | 88.57 | 86.66 | 87.96 | 175,116 | +0.96(+1.10%) |
Apr 18, 2024 | 87.04 | 88.41 | 86.66 | 87.00 | 138,035 | +0.65(+0.75%) |
Apr 17, 2024 | 86.99 | 87.36 | 86.33 | 86.35 | 112,582 | +0.18(+0.21%) |
Apr 16, 2024 | 86.58 | 87.09 | 85.62 | 86.17 | 164,900 | -0.94(-1.08%) |
Apr 15, 2024 | 87.99 | 88.90 | 86.42 | 87.11 | 214,771 | -0.82(-0.93%) |
Apr 12, 2024 | 88.00 | 88.62 | 87.17 | 87.93 | 175,881 | -1.28(-1.43%) |
Apr 11, 2024 | 87.99 | 89.45 | 87.35 | 89.21 | 212,087 | +1.61(+1.84%) |
Apr 10, 2024 | 87.88 | 88.92 | 86.62 | 87.60 | 269,159 | -3.49(-3.83%) |
Apr 09, 2024 | 92.49 | 92.49 | 89.57 | 91.09 | 217,063 | +1.05(+1.17%) |
Apr 08, 2024 | 89.53 | 90.23 | 88.67 | 90.04 | 190,482 | +0.93(+1.04%) |
Apr 05, 2024 | 87.98 | 89.74 | 87.94 | 89.11 | 331,142 | +1.19(+1.35%) |
Apr 04, 2024 | 89.58 | 89.82 | 87.42 | 87.92 | 160,006 | -0.43(-0.49%) |
Apr 03, 2024 | 87.49 | 90.16 | 87.49 | 88.35 | 216,990 | +0.21(+0.24%) |
Apr 02, 2024 | 88.10 | 88.71 | 87.55 | 88.14 | 228,861 | -1.59(-1.77%) |
Apr 01, 2024 | 90.87 | 90.91 | 89.24 | 89.73 | 184,784 | -1.36(-1.49%) |
Mar 28, 2024 | 92.00 | 93.06 | 90.95 | 91.09 | 397,973 | -0.62(-0.68%) |
Mar 27, 2024 | 89.30 | 91.77 | 89.30 | 91.71 | 164,045 | +2.76(+3.10%) |
Mar 26, 2024 | 91.12 | 91.12 | 88.67 | 88.95 | 170,924 | -1.35(-1.50%) |
Mar 25, 2024 | 89.44 | 90.75 | 89.44 | 90.30 | 146,805 | +0.17(+0.19%) |
Mar 22, 2024 | 91.79 | 92.58 | 90.12 | 90.13 | 163,090 | -1.76(-1.92%) |
Mar 21, 2024 | 90.00 | 93.56 | 89.64 | 91.89 | 255,778 | +2.44(+2.73%) |
Mar 20, 2024 | 86.98 | 89.66 | 86.72 | 89.45 | 278,352 | +2.32(+2.66%) |
Mar 19, 2024 | 84.68 | 87.69 | 84.68 | 87.13 | 243,955 | +2.07(+2.43%) |
Mar 18, 2024 | 84.86 | 85.53 | 83.81 | 85.06 | 421,891 | +0.42(+0.50%) |
Mar 15, 2024 | 84.54 | 86.31 | 84.54 | 84.64 | 401,405 | -0.41(-0.48%) |
Mar 14, 2024 | 86.57 | 86.86 | 84.76 | 85.05 | 238,070 | -1.70(-1.96%) |
Mar 13, 2024 | 85.61 | 87.15 | 85.61 | 86.75 | 104,698 | +0.93(+1.08%) |
Mar 12, 2024 | 85.66 | 86.05 | 85.11 | 85.82 | 132,537 | -0.22(-0.26%) |
Mar 11, 2024 | 86.12 | 86.62 | 85.39 | 86.04 | 217,542 | -0.84(-0.97%) |
Mar 08, 2024 | 88.87 | 90.43 | 86.63 | 86.88 | 310,188 | -1.46(-1.65%) |
Mar 07, 2024 | 87.01 | 88.75 | 86.63 | 88.34 | 359,740 | +2.38(+2.77%) |
Mar 06, 2024 | 86.52 | 87.62 | 85.44 | 85.96 | 191,069 | -0.08(-0.09%) |
Mar 05, 2024 | 84.53 | 87.43 | 84.25 | 86.04 | 277,049 | +1.31(+1.55%) |
Mar 04, 2024 | 85.16 | 85.59 | 84.21 | 84.73 | 182,971 | -0.67(-0.78%) |
Mar 01, 2024 | 84.63 | 85.51 | 83.65 | 85.40 | 243,069 | +0.47(+0.55%) |
Feb 29, 2024 | 85.00 | 85.58 | 83.83 | 84.93 | 270,553 | +1.06(+1.26%) |
Feb 28, 2024 | 84.80 | 86.16 | 83.60 | 83.87 | 217,643 | -1.68(-1.96%) |
Feb 27, 2024 | 86.24 | 86.39 | 84.69 | 85.55 | 233,066 | -0.32(-0.37%) |
Feb 26, 2024 | 86.54 | 87.31 | 84.94 | 85.87 | 282,749 | -1.19(-1.37%) |
Feb 23, 2024 | 86.77 | 88.16 | 86.38 | 87.06 | 226,776 | +0.29(+0.33%) |
Feb 22, 2024 | 87.04 | 88.44 | 86.58 | 86.77 | 192,013 | -0.28(-0.32%) |
Feb 21, 2024 | 86.20 | 87.41 | 86.20 | 87.05 | 185,731 | -0.01(-0.01%) |
Feb 20, 2024 | 86.94 | 87.86 | 86.76 | 87.06 | 236,009 | -1.40(-1.58%) |
Feb 16, 2024 | 89.76 | 90.56 | 88.43 | 88.46 | 170,558 | -2.40(-2.64%) |
Feb 15, 2024 | 88.50 | 91.39 | 88.27 | 90.86 | 239,930 | +2.47(+2.79%) |
Feb 14, 2024 | 87.10 | 88.52 | 86.12 | 88.39 | 220,009 | +2.66(+3.10%) |
Feb 13, 2024 | 88.21 | 89.50 | 85.04 | 85.73 | 433,412 | -6.36(-6.91%) |
Feb 12, 2024 | 91.29 | 93.31 | 90.88 | 92.09 | 255,604 | +1.08(+1.19%) |
Feb 09, 2024 | 90.13 | 91.51 | 89.67 | 91.01 | 202,499 | +0.94(+1.04%) |
Feb 08, 2024 | 89.13 | 90.77 | 88.84 | 90.07 | 270,681 | +0.90(+1.01%) |
Feb 07, 2024 | 90.16 | 90.16 | 88.72 | 89.17 | 146,595 | -0.36(-0.40%) |
Feb 06, 2024 | 89.19 | 89.97 | 88.58 | 89.53 | 291,452 | +0.06(+0.07%) |
Feb 05, 2024 | 91.84 | 91.84 | 88.63 | 89.47 | 240,447 | -3.56(-3.83%) |
Feb 02, 2024 | 88.23 | 94.57 | 86.57 | 93.04 | 548,987 | +4.21(+4.74%) |
Feb 01, 2024 | 87.02 | 89.01 | 85.87 | 88.82 | 319,590 | +1.80(+2.06%) |
Jan 31, 2024 | 88.83 | 89.48 | 86.91 | 87.03 | 177,013 | -2.04(-2.29%) |
Jan 30, 2024 | 88.88 | 89.97 | 88.69 | 89.06 | 187,696 | +0.00(+0.00%) |
Jan 29, 2024 | 87.29 | 90.36 | 87.19 | 89.06 | 250,885 | +1.63(+1.86%) |
Jan 26, 2024 | 88.05 | 88.90 | 87.31 | 87.44 | 141,483 | +0.00(+0.00%) |
Jan 25, 2024 | 87.14 | 87.60 | 86.48 | 87.44 | 344,068 | +1.67(+1.94%) |
Jan 24, 2024 | 87.81 | 88.13 | 85.48 | 85.77 | 133,714 | -0.70(-0.81%) |
Jan 23, 2024 | 87.33 | 87.42 | 86.08 | 86.47 | 145,328 | -0.40(-0.46%) |
Jan 22, 2024 | 85.81 | 87.11 | 85.42 | 86.87 | 163,465 | +1.46(+1.71%) |
Jan 19, 2024 | 83.76 | 85.44 | 82.19 | 85.41 | 165,680 | +2.07(+2.48%) |
Jan 18, 2024 | 83.80 | 83.80 | 81.75 | 83.35 | 177,525 | +0.22(+0.26%) |
Jan 17, 2024 | 82.26 | 83.84 | 82.00 | 83.13 | 166,597 | -0.36(-0.43%) |
Jan 16, 2024 | 84.59 | 84.81 | 83.15 | 83.49 | 257,436 | -2.58(-3.00%) |
Jan 12, 2024 | 87.32 | 87.74 | 85.15 | 86.07 | 289,434 | -0.34(-0.39%) |
Jan 11, 2024 | 86.45 | 86.67 | 84.96 | 86.41 | 229,811 | -0.80(-0.92%) |
Jan 10, 2024 | 85.75 | 87.24 | 85.70 | 87.21 | 208,890 | +1.12(+1.30%) |
Jan 09, 2024 | 85.72 | 86.30 | 85.40 | 86.09 | 236,650 | -1.07(-1.23%) |
Jan 08, 2024 | 84.75 | 87.16 | 84.70 | 87.16 | 356,994 | +3.03(+3.61%) |
Jan 05, 2024 | 83.78 | 85.24 | 83.59 | 84.13 | 171,085 | -0.35(-0.41%) |
Jan 04, 2024 | 85.07 | 85.40 | 84.30 | 84.47 | 142,638 | -0.37(-0.44%) |
Jan 03, 2024 | 86.21 | 86.21 | 84.54 | 84.84 | 291,085 | -2.76(-3.15%) |