Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 94.56 | 96.01 | 94.13 | 96.01 | 122,717 | +1.32(+1.39%) |
May 16, 2024 | 96.69 | 96.81 | 94.58 | 94.69 | 140,690 | -1.98(-2.05%) |
May 15, 2024 | 96.51 | 97.56 | 96.29 | 96.67 | 105,348 | +1.37(+1.44%) |
May 14, 2024 | 96.09 | 96.36 | 94.71 | 95.30 | 76,089 | +0.40(+0.42%) |
May 13, 2024 | 96.90 | 96.90 | 94.90 | 94.90 | 104,138 | -0.95(-0.99%) |
May 10, 2024 | 95.02 | 95.95 | 93.94 | 95.85 | 90,903 | +0.76(+0.80%) |
May 09, 2024 | 93.75 | 95.58 | 93.23 | 95.09 | 98,544 | +1.92(+2.06%) |
May 08, 2024 | 93.97 | 94.53 | 92.61 | 93.17 | 185,248 | -1.31(-1.39%) |
May 07, 2024 | 95.85 | 96.11 | 94.40 | 94.48 | 103,500 | -0.97(-1.02%) |
May 06, 2024 | 94.95 | 97.01 | 94.95 | 95.45 | 68,748 | +1.00(+1.06%) |
May 03, 2024 | 95.02 | 96.42 | 93.67 | 94.45 | 67,912 | +1.08(+1.16%) |
May 02, 2024 | 93.76 | 94.26 | 92.56 | 93.37 | 101,631 | +0.33(+0.35%) |
May 01, 2024 | 92.14 | 95.09 | 91.32 | 93.04 | 234,378 | +0.96(+1.04%) |
Apr 30, 2024 | 93.36 | 93.37 | 91.96 | 92.08 | 106,285 | -1.98(-2.11%) |
Apr 29, 2024 | 93.42 | 94.38 | 92.79 | 94.06 | 82,916 | +1.14(+1.23%) |
Apr 26, 2024 | 92.02 | 93.74 | 92.02 | 92.92 | 73,627 | +1.25(+1.36%) |
Apr 25, 2024 | 90.68 | 92.34 | 89.04 | 91.67 | 102,816 | -0.50(-0.54%) |
Apr 24, 2024 | 92.92 | 93.97 | 90.68 | 92.17 | 118,157 | -0.74(-0.80%) |
Apr 23, 2024 | 90.50 | 93.40 | 90.50 | 92.91 | 139,886 | +2.61(+2.89%) |
Apr 22, 2024 | 90.50 | 91.10 | 89.61 | 90.30 | 207,792 | +0.10(+0.11%) |
Apr 19, 2024 | 89.70 | 90.92 | 88.63 | 90.20 | 150,242 | +0.10(+0.11%) |
Apr 18, 2024 | 92.09 | 92.48 | 89.93 | 90.10 | 158,062 | -1.29(-1.41%) |
Apr 17, 2024 | 93.06 | 93.06 | 90.52 | 91.39 | 117,972 | -1.11(-1.20%) |
Apr 16, 2024 | 93.72 | 93.72 | 91.73 | 92.50 | 150,581 | -2.07(-2.19%) |
Apr 15, 2024 | 96.91 | 97.75 | 93.81 | 94.57 | 105,114 | -1.45(-1.51%) |
Apr 12, 2024 | 96.52 | 97.67 | 95.24 | 96.02 | 148,146 | -1.20(-1.23%) |
Apr 11, 2024 | 98.20 | 98.20 | 96.52 | 97.22 | 90,143 | -0.37(-0.38%) |
Apr 10, 2024 | 98.34 | 99.33 | 96.28 | 97.59 | 92,272 | -3.53(-3.49%) |
Apr 09, 2024 | 102.09 | 102.09 | 99.17 | 101.12 | 54,654 | -0.53(-0.52%) |
Apr 08, 2024 | 102.88 | 103.42 | 101.55 | 101.65 | 85,115 | -0.14(-0.14%) |
Apr 05, 2024 | 99.63 | 102.43 | 99.36 | 101.79 | 92,663 | +1.99(+1.99%) |
Apr 04, 2024 | 102.18 | 103.22 | 99.25 | 99.80 | 106,019 | -1.51(-1.49%) |
Apr 03, 2024 | 98.13 | 102.05 | 98.13 | 101.31 | 76,766 | +2.86(+2.91%) |
Apr 02, 2024 | 99.17 | 99.22 | 97.30 | 98.45 | 129,554 | -1.56(-1.56%) |
Apr 01, 2024 | 102.27 | 102.50 | 99.54 | 100.01 | 57,275 | -1.65(-1.62%) |
Mar 28, 2024 | 101.55 | 102.38 | 100.58 | 101.66 | 125,831 | +0.61(+0.60%) |
Mar 27, 2024 | 101.60 | 102.05 | 100.56 | 101.05 | 85,692 | +0.44(+0.44%) |
Mar 26, 2024 | 99.74 | 100.75 | 99.47 | 100.61 | 88,141 | +1.31(+1.32%) |
Mar 25, 2024 | 100.58 | 100.89 | 99.29 | 99.30 | 48,629 | -0.80(-0.80%) |
Mar 22, 2024 | 102.06 | 102.06 | 98.82 | 100.10 | 86,852 | -2.21(-2.16%) |
Mar 21, 2024 | 98.98 | 103.45 | 97.54 | 102.31 | 193,581 | +4.31(+4.40%) |
Mar 20, 2024 | 97.61 | 98.51 | 96.19 | 98.00 | 231,068 | +0.50(+0.51%) |
Mar 19, 2024 | 95.02 | 97.58 | 94.94 | 97.50 | 128,654 | +2.31(+2.43%) |
Mar 18, 2024 | 95.51 | 96.85 | 93.27 | 95.19 | 146,454 | +0.43(+0.45%) |
Mar 15, 2024 | 92.57 | 94.85 | 92.57 | 94.76 | 494,296 | +1.54(+1.65%) |
Mar 14, 2024 | 94.04 | 94.46 | 92.01 | 93.22 | 110,129 | -1.41(-1.49%) |
Mar 13, 2024 | 95.12 | 95.90 | 94.23 | 94.63 | 79,612 | -0.83(-0.87%) |
Mar 12, 2024 | 95.82 | 96.09 | 94.45 | 95.46 | 91,583 | -0.11(-0.12%) |
Mar 11, 2024 | 96.25 | 96.25 | 93.33 | 95.57 | 89,556 | -0.47(-0.49%) |
Mar 08, 2024 | 97.22 | 97.56 | 95.30 | 96.04 | 154,982 | -0.19(-0.20%) |
Mar 07, 2024 | 95.21 | 96.40 | 94.26 | 96.23 | 115,136 | +1.48(+1.56%) |
Mar 06, 2024 | 94.56 | 95.51 | 93.21 | 94.75 | 136,535 | +1.54(+1.65%) |
Mar 05, 2024 | 96.28 | 96.28 | 93.00 | 93.21 | 119,954 | -3.53(-3.65%) |
Mar 04, 2024 | 103.10 | 104.19 | 95.67 | 96.74 | 173,970 | -5.53(-5.41%) |
Mar 01, 2024 | 102.55 | 104.28 | 100.78 | 102.27 | 170,314 | +2.03(+2.03%) |
Feb 29, 2024 | 101.03 | 102.85 | 99.38 | 100.24 | 186,553 | -0.79(-0.78%) |
Feb 28, 2024 | 98.65 | 103.45 | 98.41 | 101.03 | 168,532 | +1.34(+1.34%) |
Feb 27, 2024 | 97.21 | 100.08 | 97.15 | 99.69 | 129,112 | +3.55(+3.69%) |
Feb 26, 2024 | 94.90 | 97.32 | 94.89 | 96.14 | 97,127 | +0.97(+1.02%) |
Feb 23, 2024 | 94.90 | 96.41 | 94.37 | 95.17 | 92,541 | +0.40(+0.42%) |
Feb 22, 2024 | 94.30 | 96.87 | 93.78 | 94.77 | 98,036 | +3.16(+3.46%) |
Feb 21, 2024 | 92.06 | 93.03 | 90.60 | 91.61 | 68,050 | -0.36(-0.39%) |
Feb 20, 2024 | 92.31 | 92.31 | 89.76 | 91.97 | 87,590 | -0.64(-0.70%) |
Feb 16, 2024 | 92.88 | 93.44 | 91.44 | 92.61 | 74,363 | -1.44(-1.53%) |
Feb 15, 2024 | 92.48 | 96.78 | 91.98 | 94.05 | 84,986 | +2.17(+2.36%) |
Feb 14, 2024 | 90.89 | 92.23 | 89.75 | 91.88 | 76,849 | +2.72(+3.05%) |
Feb 13, 2024 | 92.71 | 92.71 | 88.41 | 89.16 | 163,385 | -7.16(-7.43%) |
Feb 12, 2024 | 94.48 | 96.96 | 94.17 | 96.32 | 132,136 | +1.89(+2.00%) |
Feb 09, 2024 | 93.28 | 96.51 | 92.16 | 94.43 | 203,779 | +1.05(+1.12%) |
Feb 08, 2024 | 91.44 | 93.68 | 91.17 | 93.38 | 109,921 | +1.82(+1.99%) |
Feb 07, 2024 | 91.70 | 92.72 | 91.27 | 91.56 | 75,021 | -0.03(-0.03%) |
Feb 06, 2024 | 91.32 | 92.21 | 90.74 | 91.59 | 58,962 | +0.04(+0.04%) |
Feb 05, 2024 | 91.91 | 92.43 | 90.22 | 91.55 | 60,154 | -1.64(-1.76%) |
Feb 02, 2024 | 93.11 | 94.43 | 92.23 | 93.19 | 58,259 | -1.04(-1.10%) |
Feb 01, 2024 | 92.66 | 94.73 | 91.80 | 94.23 | 76,397 | +2.95(+3.23%) |
Jan 31, 2024 | 94.39 | 94.59 | 90.97 | 91.28 | 83,443 | -3.00(-3.18%) |
Jan 30, 2024 | 93.51 | 94.53 | 93.33 | 94.28 | 71,067 | +0.17(+0.18%) |
Jan 29, 2024 | 92.74 | 94.26 | 90.94 | 94.11 | 62,709 | +1.37(+1.48%) |
Jan 26, 2024 | 92.53 | 92.83 | 91.30 | 92.74 | 60,882 | +1.02(+1.11%) |
Jan 25, 2024 | 90.66 | 92.17 | 90.00 | 91.72 | 104,665 | +2.50(+2.80%) |
Jan 24, 2024 | 91.28 | 91.29 | 88.89 | 89.22 | 86,888 | -0.77(-0.86%) |
Jan 23, 2024 | 94.66 | 94.91 | 89.88 | 89.99 | 143,717 | -5.09(-5.35%) |
Jan 22, 2024 | 93.08 | 95.55 | 93.08 | 95.08 | 111,591 | +2.24(+2.41%) |
Jan 19, 2024 | 91.81 | 92.86 | 90.01 | 92.84 | 97,771 | +1.01(+1.10%) |
Jan 18, 2024 | 91.37 | 92.27 | 89.95 | 91.83 | 101,295 | +1.21(+1.34%) |
Jan 17, 2024 | 88.69 | 90.65 | 88.69 | 90.62 | 95,065 | +0.60(+0.67%) |
Jan 16, 2024 | 89.65 | 90.02 | 88.89 | 90.02 | 79,688 | -0.58(-0.64%) |
Jan 12, 2024 | 92.06 | 92.39 | 89.72 | 90.60 | 50,625 | -0.31(-0.34%) |
Jan 11, 2024 | 90.21 | 91.06 | 88.93 | 90.91 | 115,369 | +0.40(+0.44%) |
Jan 10, 2024 | 89.78 | 90.67 | 88.89 | 90.51 | 82,733 | +1.13(+1.26%) |
Jan 09, 2024 | 88.68 | 89.74 | 87.14 | 89.38 | 64,637 | -0.45(-0.50%) |
Jan 08, 2024 | 88.94 | 90.10 | 88.28 | 89.83 | 96,890 | +1.09(+1.23%) |
Jan 05, 2024 | 88.17 | 90.69 | 87.47 | 88.74 | 86,122 | -0.18(-0.20%) |
Jan 04, 2024 | 89.18 | 90.10 | 88.09 | 88.92 | 109,724 | -0.23(-0.26%) |
Jan 03, 2024 | 91.34 | 91.75 | 89.06 | 89.15 | 128,131 | -2.92(-3.17%) |
Jan 02, 2024 | 91.91 | 92.40 | 90.81 | 92.07 | 98,579 | -0.78(-0.84%) |
Dec 29, 2023 | 93.61 | 93.69 | 92.55 | 92.85 | 65,880 | -0.86(-0.92%) |
Dec 28, 2023 | 93.22 | 93.85 | 92.65 | 93.71 | 82,841 | -0.02(-0.02%) |
Dec 27, 2023 | 93.93 | 94.75 | 93.36 | 93.73 | 61,948 | +0.02(+0.02%) |
Dec 26, 2023 | 93.24 | 94.56 | 92.92 | 93.71 | 57,670 | +1.01(+1.09%) |
Dec 22, 2023 | 93.18 | 93.65 | 92.16 | 92.70 | 76,709 | +0.20(+0.22%) |
Dec 21, 2023 | 92.72 | 94.12 | 91.16 | 92.50 | 69,226 | +0.63(+0.69%) |
Dec 20, 2023 | 91.95 | 94.12 | 89.93 | 91.87 | 157,598 | -0.06(-0.07%) |
Dec 19, 2023 | 91.22 | 92.78 | 90.96 | 91.93 | 124,926 | +1.68(+1.86%) |
Dec 18, 2023 | 92.31 | 93.11 | 90.16 | 90.25 | 182,674 | -2.11(-2.28%) |
Dec 15, 2023 | 93.03 | 93.07 | 91.05 | 92.36 | 616,239 | -0.07(-0.08%) |
Dec 14, 2023 | 90.92 | 93.86 | 90.04 | 92.43 | 155,208 | +3.37(+3.78%) |
Dec 13, 2023 | 88.37 | 89.60 | 85.39 | 89.06 | 121,803 | +0.83(+0.94%) |
Dec 12, 2023 | 88.01 | 88.55 | 87.25 | 88.23 | 104,907 | +0.28(+0.32%) |
Dec 11, 2023 | 87.67 | 88.83 | 84.64 | 87.95 | 97,396 | -0.24(-0.27%) |
Dec 08, 2023 | 86.96 | 88.65 | 86.67 | 88.19 | 120,865 | +2.40(+2.80%) |
Dec 07, 2023 | 84.90 | 85.79 | 83.50 | 85.79 | 120,575 | +1.27(+1.50%) |
Dec 06, 2023 | 83.94 | 85.80 | 83.94 | 84.52 | 129,710 | +1.33(+1.60%) |
Dec 05, 2023 | 83.17 | 83.65 | 82.08 | 83.19 | 130,707 | +0.11(+0.13%) |
Dec 04, 2023 | 82.89 | 84.42 | 81.92 | 83.08 | 231,339 | -0.50(-0.60%) |
Dec 01, 2023 | 77.33 | 84.35 | 76.33 | 83.58 | 363,534 | +11.18(+15.44%) |
Nov 30, 2023 | 72.09 | 72.59 | 70.58 | 72.40 | 179,324 | +0.37(+0.51%) |
Nov 29, 2023 | 73.09 | 73.82 | 71.90 | 72.03 | 144,048 | -0.23(-0.32%) |
Nov 28, 2023 | 74.11 | 74.11 | 71.99 | 72.26 | 82,662 | -1.97(-2.65%) |
Nov 27, 2023 | 73.29 | 74.58 | 72.54 | 74.23 | 148,669 | +0.58(+0.79%) |
Nov 24, 2023 | 73.56 | 74.46 | 73.56 | 73.65 | 19,347 | -0.16(-0.22%) |
Nov 22, 2023 | 73.34 | 74.44 | 73.30 | 73.81 | 139,600 | +0.81(+1.11%) |
Nov 21, 2023 | 73.93 | 74.33 | 72.94 | 73.00 | 68,153 | -1.22(-1.64%) |
Nov 20, 2023 | 74.67 | 74.67 | 73.42 | 74.22 | 84,867 | -0.74(-0.99%) |
Nov 17, 2023 | 74.73 | 75.55 | 73.97 | 74.96 | 106,623 | +1.26(+1.71%) |
Nov 16, 2023 | 75.01 | 75.38 | 73.52 | 73.70 | 89,589 | -1.42(-1.89%) |
Nov 15, 2023 | 76.46 | 77.38 | 74.85 | 75.12 | 70,910 | -1.54(-2.01%) |
Nov 14, 2023 | 73.64 | 77.22 | 73.64 | 76.66 | 107,084 | +5.51(+7.74%) |
Nov 13, 2023 | 72.07 | 72.93 | 71.15 | 71.15 | 93,474 | -1.44(-1.98%) |
Nov 10, 2023 | 71.65 | 73.00 | 71.54 | 72.59 | 78,904 | +1.37(+1.92%) |
Nov 09, 2023 | 73.03 | 73.20 | 70.97 | 71.22 | 81,584 | -2.17(-2.96%) |
Nov 08, 2023 | 73.08 | 73.62 | 72.71 | 73.39 | 68,195 | +0.31(+0.42%) |
Nov 07, 2023 | 71.84 | 73.26 | 71.55 | 73.08 | 71,025 | +1.14(+1.58%) |
Nov 06, 2023 | 72.43 | 72.73 | 70.95 | 71.94 | 68,867 | -0.79(-1.09%) |
Nov 03, 2023 | 72.14 | 74.30 | 72.14 | 72.73 | 91,100 | +1.87(+2.64%) |
Nov 02, 2023 | 69.57 | 71.38 | 68.75 | 70.86 | 116,774 | +2.14(+3.11%) |
Nov 01, 2023 | 67.09 | 68.85 | 66.01 | 68.72 | 97,478 | +1.49(+2.22%) |
Oct 31, 2023 | 66.88 | 67.89 | 66.18 | 67.23 | 87,797 | +0.63(+0.95%) |
Oct 30, 2023 | 66.24 | 66.69 | 65.59 | 66.60 | 88,320 | +0.85(+1.29%) |
Oct 27, 2023 | 66.09 | 66.67 | 65.01 | 65.75 | 66,030 | -0.33(-0.50%) |
Oct 26, 2023 | 67.83 | 68.62 | 65.49 | 66.08 | 119,139 | -1.59(-2.35%) |
Oct 25, 2023 | 67.70 | 68.45 | 66.31 | 67.67 | 148,228 | -0.81(-1.18%) |
Oct 24, 2023 | 67.50 | 69.62 | 66.41 | 68.48 | 141,534 | +1.64(+2.45%) |
Oct 23, 2023 | 67.43 | 67.76 | 66.17 | 66.84 | 175,106 | -0.99(-1.46%) |
Oct 20, 2023 | 69.13 | 69.32 | 67.73 | 67.83 | 168,283 | -1.14(-1.65%) |
Oct 19, 2023 | 70.51 | 71.35 | 68.32 | 68.97 | 143,910 | -1.68(-2.38%) |
Oct 18, 2023 | 72.99 | 73.08 | 70.53 | 70.65 | 155,610 | -3.22(-4.36%) |
Oct 17, 2023 | 77.37 | 77.90 | 73.24 | 73.87 | 232,479 | -3.78(-4.87%) |
Oct 16, 2023 | 76.23 | 78.00 | 76.44 | 77.65 | 157,484 | +1.79(+2.36%) |
Oct 13, 2023 | 76.27 | 77.74 | 75.27 | 75.86 | 202,858 | -0.05(-0.07%) |
Oct 12, 2023 | 78.54 | 78.54 | 75.12 | 75.91 | 192,450 | -3.01(-3.81%) |
Oct 11, 2023 | 76.40 | 79.61 | 76.40 | 78.92 | 211,466 | +2.92(+3.84%) |
Oct 10, 2023 | 74.99 | 77.38 | 74.99 | 76.00 | 188,053 | +1.23(+1.65%) |
Oct 09, 2023 | 74.46 | 75.38 | 73.84 | 74.77 | 136,532 | +0.19(+0.25%) |
Oct 06, 2023 | 74.38 | 75.71 | 74.31 | 74.58 | 250,454 | -0.55(-0.73%) |
Oct 05, 2023 | 74.93 | 76.67 | 73.76 | 75.13 | 229,626 | +0.03(+0.04%) |
Oct 04, 2023 | 74.32 | 76.32 | 73.70 | 75.10 | 178,432 | +1.38(+1.87%) |
Oct 03, 2023 | 74.98 | 75.60 | 73.31 | 73.72 | 181,737 | -2.00(-2.64%) |