Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 92.00 | 92.01 | 89.73 | 90.61 | 208,327 | +1.31(+1.47%) |
May 09, 2024 | 87.65 | 89.80 | 87.65 | 89.30 | 47,766 | +1.12(+1.27%) |
May 08, 2024 | 88.00 | 88.98 | 87.16 | 88.18 | 81,213 | -1.17(-1.31%) |
May 07, 2024 | 89.79 | 90.55 | 89.02 | 89.35 | 40,076 | -0.55(-0.61%) |
May 06, 2024 | 89.85 | 90.90 | 89.58 | 89.90 | 54,483 | +2.75(+3.16%) |
May 03, 2024 | 87.23 | 87.74 | 85.51 | 87.15 | 68,075 | +1.01(+1.17%) |
May 02, 2024 | 85.83 | 86.84 | 84.51 | 86.14 | 73,362 | -1.13(-1.29%) |
May 01, 2024 | 86.48 | 88.03 | 86.48 | 87.27 | 55,014 | -0.53(-0.60%) |
Apr 30, 2024 | 87.61 | 88.28 | 85.85 | 87.80 | 121,377 | -2.17(-2.41%) |
Apr 29, 2024 | 87.98 | 90.46 | 87.80 | 89.97 | 76,083 | +1.96(+2.23%) |
Apr 26, 2024 | 88.26 | 89.05 | 87.63 | 88.01 | 110,486 | -2.28(-2.53%) |
Apr 25, 2024 | 90.90 | 91.50 | 89.45 | 90.29 | 138,808 | -1.85(-2.00%) |
Apr 24, 2024 | 93.32 | 93.32 | 92.00 | 92.14 | 40,683 | -1.54(-1.65%) |
Apr 23, 2024 | 92.25 | 94.55 | 91.85 | 93.68 | 35,413 | +0.65(+0.70%) |
Apr 22, 2024 | 92.46 | 94.48 | 92.00 | 93.03 | 50,021 | -1.22(-1.29%) |
Apr 19, 2024 | 93.72 | 94.65 | 92.66 | 94.25 | 50,874 | -0.17(-0.18%) |
Apr 18, 2024 | 95.22 | 96.23 | 94.17 | 94.42 | 47,195 | -0.23(-0.24%) |
Apr 17, 2024 | 94.01 | 96.25 | 93.11 | 94.65 | 58,338 | +1.36(+1.46%) |
Apr 16, 2024 | 94.10 | 94.94 | 92.23 | 93.29 | 52,324 | -1.63(-1.72%) |
Apr 15, 2024 | 94.75 | 95.90 | 93.67 | 94.92 | 85,227 | -1.53(-1.59%) |
Apr 12, 2024 | 99.23 | 99.73 | 96.10 | 96.45 | 133,748 | -0.01(-0.01%) |
Apr 11, 2024 | 96.92 | 96.92 | 94.54 | 96.46 | 90,013 | -0.09(-0.09%) |
Apr 10, 2024 | 97.30 | 98.39 | 95.72 | 96.55 | 107,197 | -3.74(-3.73%) |
Apr 09, 2024 | 98.80 | 100.38 | 97.34 | 100.29 | 164,034 | +3.73(+3.86%) |
Apr 08, 2024 | 95.62 | 97.19 | 94.33 | 96.56 | 82,488 | +4.28(+4.64%) |
Apr 05, 2024 | 91.92 | 92.63 | 90.65 | 92.28 | 71,220 | -1.57(-1.67%) |
Apr 04, 2024 | 95.90 | 96.00 | 93.85 | 93.85 | 56,668 | -0.05(-0.06%) |
Apr 03, 2024 | 92.75 | 94.51 | 92.27 | 93.90 | 73,122 | +1.96(+2.13%) |
Apr 02, 2024 | 92.88 | 93.18 | 91.60 | 91.94 | 63,680 | -0.46(-0.50%) |
Apr 01, 2024 | 92.52 | 92.52 | 91.12 | 92.40 | 47,065 | -1.12(-1.20%) |
Mar 28, 2024 | 93.11 | 94.00 | 93.00 | 93.52 | 38,295 | +2.40(+2.63%) |
Mar 27, 2024 | 89.48 | 91.15 | 88.66 | 91.12 | 46,555 | -0.47(-0.51%) |
Mar 26, 2024 | 93.08 | 93.08 | 91.27 | 91.59 | 20,500 | -1.06(-1.14%) |
Mar 25, 2024 | 92.75 | 94.40 | 92.33 | 92.65 | 35,766 | +1.78(+1.96%) |
Mar 22, 2024 | 92.07 | 92.56 | 90.82 | 90.87 | 36,630 | -2.68(-2.86%) |
Mar 21, 2024 | 93.91 | 94.69 | 91.75 | 93.55 | 73,500 | -0.61(-0.65%) |
Mar 20, 2024 | 91.39 | 94.38 | 91.16 | 94.16 | 53,309 | +2.43(+2.65%) |
Mar 19, 2024 | 92.20 | 92.44 | 89.57 | 91.73 | 87,457 | -3.29(-3.46%) |
Mar 18, 2024 | 97.50 | 97.89 | 93.98 | 95.02 | 76,436 | -4.18(-4.21%) |
Mar 15, 2024 | 101.12 | 101.12 | 99.01 | 99.20 | 74,286 | +0.89(+0.91%) |
Mar 14, 2024 | 100.23 | 100.80 | 97.03 | 98.31 | 62,073 | +0.96(+0.99%) |
Mar 13, 2024 | 98.31 | 98.97 | 97.01 | 97.35 | 72,293 | +1.66(+1.73%) |
Mar 12, 2024 | 93.85 | 96.09 | 92.71 | 95.69 | 76,145 | +0.86(+0.91%) |
Mar 11, 2024 | 95.20 | 95.50 | 93.82 | 94.83 | 44,645 | +0.87(+0.93%) |
Mar 08, 2024 | 96.20 | 96.20 | 92.46 | 93.96 | 40,563 | -1.08(-1.14%) |
Mar 07, 2024 | 95.84 | 96.78 | 94.35 | 95.04 | 77,093 | -0.49(-0.51%) |
Mar 06, 2024 | 93.24 | 97.70 | 93.24 | 95.53 | 197,744 | +8.26(+9.46%) |
Mar 05, 2024 | 87.00 | 87.60 | 85.74 | 87.27 | 25,585 | -1.22(-1.37%) |
Mar 04, 2024 | 87.25 | 89.00 | 86.81 | 88.49 | 39,191 | +0.93(+1.06%) |
Mar 01, 2024 | 86.50 | 88.50 | 85.87 | 87.56 | 72,856 | +0.67(+0.77%) |
Feb 29, 2024 | 86.63 | 87.18 | 85.75 | 86.89 | 11,144 | +1.60(+1.88%) |
Feb 28, 2024 | 84.21 | 85.90 | 84.18 | 85.29 | 26,185 | -1.33(-1.54%) |
Feb 27, 2024 | 88.63 | 89.27 | 86.41 | 86.62 | 31,855 | -1.37(-1.56%) |
Feb 26, 2024 | 87.93 | 88.46 | 87.00 | 87.99 | 32,666 | -1.71(-1.91%) |
Feb 23, 2024 | 89.32 | 91.64 | 89.32 | 89.70 | 53,096 | +0.79(+0.89%) |
Feb 22, 2024 | 87.25 | 89.73 | 87.25 | 88.91 | 46,593 | +1.17(+1.33%) |
Feb 21, 2024 | 89.55 | 89.55 | 85.42 | 87.74 | 45,545 | -2.26(-2.51%) |
Feb 20, 2024 | 89.60 | 91.00 | 88.18 | 90.00 | 80,143 | +2.57(+2.94%) |
Feb 16, 2024 | 87.40 | 89.25 | 86.82 | 87.43 | 29,295 | -0.40(-0.46%) |
Feb 15, 2024 | 87.34 | 89.65 | 86.81 | 87.83 | 76,804 | +1.78(+2.07%) |
Feb 14, 2024 | 84.29 | 86.31 | 84.29 | 86.05 | 92,519 | +6.29(+7.89%) |
Feb 13, 2024 | 80.75 | 80.82 | 78.50 | 79.76 | 69,581 | -2.64(-3.20%) |
Feb 12, 2024 | 81.85 | 82.87 | 80.51 | 82.40 | 61,568 | +2.79(+3.50%) |
Feb 09, 2024 | 80.73 | 81.57 | 79.20 | 79.61 | 87,718 | -2.27(-2.77%) |
Feb 08, 2024 | 81.00 | 83.25 | 80.06 | 81.88 | 65,422 | -0.63(-0.76%) |
Feb 07, 2024 | 85.16 | 85.73 | 82.35 | 82.51 | 113,597 | -4.83(-5.53%) |
Feb 06, 2024 | 87.18 | 88.35 | 86.84 | 87.34 | 11,008 | -0.10(-0.11%) |
Feb 05, 2024 | 86.66 | 88.04 | 86.66 | 87.44 | 17,865 | +0.24(+0.28%) |
Feb 02, 2024 | 87.19 | 87.90 | 85.69 | 87.20 | 53,060 | -1.55(-1.75%) |
Feb 01, 2024 | 88.15 | 89.90 | 87.65 | 88.75 | 36,926 | -1.53(-1.69%) |
Jan 31, 2024 | 90.19 | 91.62 | 89.75 | 90.28 | 52,503 | +0.34(+0.38%) |
Jan 30, 2024 | 90.70 | 90.70 | 89.34 | 89.94 | 48,776 | -0.91(-1.00%) |
Jan 29, 2024 | 89.18 | 90.89 | 89.17 | 90.85 | 91,869 | +2.43(+2.75%) |
Jan 26, 2024 | 87.11 | 88.87 | 87.03 | 88.42 | 47,281 | +1.66(+1.91%) |
Jan 25, 2024 | 88.21 | 88.21 | 85.88 | 86.76 | 46,388 | -2.36(-2.65%) |
Jan 24, 2024 | 89.43 | 89.83 | 88.01 | 89.12 | 64,953 | +1.71(+1.96%) |
Jan 23, 2024 | 86.68 | 88.51 | 86.51 | 87.41 | 32,189 | +0.98(+1.13%) |
Jan 22, 2024 | 85.25 | 86.98 | 85.00 | 86.43 | 33,734 | -0.99(-1.13%) |
Jan 19, 2024 | 86.50 | 87.49 | 85.69 | 87.42 | 32,038 | +0.56(+0.64%) |
Jan 18, 2024 | 86.00 | 87.02 | 85.71 | 86.86 | 41,363 | +2.16(+2.55%) |
Jan 17, 2024 | 84.84 | 85.40 | 83.30 | 84.70 | 99,401 | -1.53(-1.77%) |
Jan 16, 2024 | 86.88 | 87.24 | 85.72 | 86.23 | 131,178 | -3.96(-4.39%) |
Jan 12, 2024 | 91.75 | 92.50 | 89.33 | 90.19 | 99,579 | -1.20(-1.31%) |
Jan 11, 2024 | 92.73 | 92.89 | 90.38 | 91.39 | 36,840 | -0.81(-0.88%) |
Jan 10, 2024 | 91.52 | 92.54 | 90.25 | 92.20 | 56,144 | +2.05(+2.27%) |
Jan 09, 2024 | 91.60 | 91.66 | 89.50 | 90.15 | 92,672 | -1.96(-2.13%) |
Jan 08, 2024 | 92.50 | 93.07 | 91.44 | 92.11 | 62,433 | -2.71(-2.86%) |
Jan 05, 2024 | 95.32 | 96.64 | 94.69 | 94.82 | 30,963 | -0.85(-0.89%) |
Jan 04, 2024 | 97.06 | 97.60 | 95.23 | 95.67 | 47,279 | -3.15(-3.19%) |
Jan 03, 2024 | 98.73 | 99.04 | 97.25 | 98.82 | 32,933 | -0.97(-0.97%) |
Jan 02, 2024 | 100.56 | 100.95 | 98.81 | 99.79 | 37,246 | -1.30(-1.29%) |
Dec 29, 2023 | 102.64 | 103.00 | 101.09 | 101.09 | 44,709 | -3.10(-2.98%) |
Dec 28, 2023 | 104.87 | 105.73 | 103.50 | 104.19 | 33,257 | -2.30(-2.16%) |
Dec 27, 2023 | 107.64 | 109.16 | 105.63 | 106.49 | 38,106 | -1.43(-1.33%) |
Dec 26, 2023 | 110.12 | 110.29 | 107.68 | 107.92 | 43,538 | -2.93(-2.64%) |
Dec 22, 2023 | 114.14 | 114.71 | 110.61 | 110.85 | 25,017 | -1.10(-0.98%) |
Dec 21, 2023 | 111.55 | 112.25 | 108.75 | 111.95 | 27,341 | +2.00(+1.82%) |
Dec 20, 2023 | 112.41 | 112.78 | 109.58 | 109.95 | 33,460 | -3.32(-2.93%) |
Dec 19, 2023 | 110.88 | 114.69 | 110.88 | 113.27 | 59,022 | +4.27(+3.92%) |
Dec 18, 2023 | 109.25 | 111.54 | 108.26 | 109.00 | 41,822 | +0.73(+0.67%) |
Dec 15, 2023 | 104.21 | 109.95 | 103.80 | 108.27 | 134,229 | +6.31(+6.19%) |
Dec 14, 2023 | 96.55 | 102.79 | 96.55 | 101.96 | 173,700 | +9.28(+10.01%) |
Dec 13, 2023 | 90.29 | 92.68 | 88.23 | 92.68 | 41,729 | +2.15(+2.37%) |
Dec 12, 2023 | 89.30 | 90.63 | 88.78 | 90.53 | 97,029 | +1.89(+2.13%) |
Dec 11, 2023 | 87.58 | 89.24 | 86.77 | 88.64 | 35,344 | +1.60(+1.84%) |
Dec 08, 2023 | 88.86 | 89.17 | 86.95 | 87.04 | 45,652 | -2.75(-3.06%) |
Dec 07, 2023 | 90.05 | 90.90 | 88.95 | 89.78 | 41,866 | +2.10(+2.40%) |
Dec 06, 2023 | 89.16 | 89.85 | 87.01 | 87.68 | 39,022 | +1.25(+1.45%) |
Dec 05, 2023 | 88.67 | 88.91 | 85.25 | 86.43 | 93,665 | -3.51(-3.90%) |
Dec 04, 2023 | 90.00 | 90.50 | 88.70 | 89.94 | 50,930 | -2.56(-2.77%) |
Dec 01, 2023 | 92.53 | 93.14 | 91.44 | 92.50 | 41,769 | -1.02(-1.09%) |
Nov 30, 2023 | 94.54 | 94.89 | 93.02 | 93.52 | 39,733 | -1.34(-1.41%) |
Nov 29, 2023 | 94.63 | 95.35 | 93.78 | 94.86 | 35,081 | -2.29(-2.36%) |
Nov 28, 2023 | 97.07 | 98.05 | 95.92 | 97.15 | 35,698 | -1.54(-1.56%) |
Nov 27, 2023 | 97.80 | 99.41 | 97.00 | 98.69 | 40,250 | -0.73(-0.73%) |
Nov 24, 2023 | 96.83 | 99.42 | 96.83 | 99.42 | 10,745 | +1.99(+2.04%) |
Nov 22, 2023 | 97.00 | 97.74 | 96.46 | 97.43 | 18,163 | -1.92(-1.93%) |
Nov 21, 2023 | 99.39 | 100.49 | 99.05 | 99.35 | 20,887 | -0.15(-0.15%) |
Nov 20, 2023 | 98.97 | 100.37 | 98.97 | 99.50 | 35,504 | +2.24(+2.30%) |
Nov 17, 2023 | 95.95 | 97.42 | 95.84 | 97.26 | 34,855 | +1.27(+1.32%) |
Nov 16, 2023 | 95.23 | 96.85 | 95.23 | 95.99 | 37,633 | +0.61(+0.64%) |
Nov 15, 2023 | 93.68 | 96.72 | 92.62 | 95.38 | 54,156 | +1.18(+1.25%) |
Nov 14, 2023 | 93.58 | 95.23 | 93.15 | 94.20 | 139,010 | +3.20(+3.52%) |
Nov 13, 2023 | 88.36 | 91.18 | 88.07 | 91.00 | 63,983 | +1.67(+1.87%) |
Nov 10, 2023 | 89.56 | 91.02 | 88.81 | 89.33 | 92,686 | -2.66(-2.89%) |
Nov 09, 2023 | 94.20 | 94.20 | 91.76 | 91.99 | 94,826 | -5.18(-5.33%) |
Nov 08, 2023 | 95.06 | 97.60 | 94.74 | 97.17 | 44,096 | -0.41(-0.42%) |
Nov 07, 2023 | 98.90 | 99.16 | 97.47 | 97.58 | 60,908 | -4.80(-4.69%) |
Nov 06, 2023 | 103.10 | 103.42 | 101.23 | 102.38 | 19,880 | -0.84(-0.82%) |
Nov 03, 2023 | 103.21 | 103.69 | 101.85 | 103.22 | 30,988 | +0.57(+0.56%) |
Nov 02, 2023 | 103.01 | 103.55 | 101.71 | 102.65 | 28,821 | +0.50(+0.49%) |