Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 98.74 | 98.99 | 97.62 | 98.28 | 6,117,691 | +0.17(+0.17%) |
May 09, 2024 | 95.59 | 98.26 | 95.59 | 98.11 | 6,781,696 | +2.47(+2.58%) |
May 08, 2024 | 95.43 | 96.05 | 95.10 | 95.64 | 4,662,681 | -0.15(-0.16%) |
May 07, 2024 | 94.92 | 95.93 | 94.71 | 95.79 | 7,416,957 | +1.00(+1.05%) |
May 06, 2024 | 94.56 | 94.91 | 93.70 | 94.79 | 5,104,725 | +1.15(+1.23%) |
May 03, 2024 | 93.34 | 94.42 | 93.28 | 93.64 | 5,043,478 | +0.99(+1.07%) |
May 02, 2024 | 92.54 | 92.92 | 91.60 | 92.65 | 4,449,194 | +1.11(+1.21%) |
May 01, 2024 | 91.28 | 92.47 | 90.73 | 91.54 | 4,713,771 | +0.70(+0.77%) |
Apr 30, 2024 | 91.60 | 91.83 | 90.55 | 90.84 | 5,860,046 | -1.27(-1.38%) |
Apr 29, 2024 | 91.33 | 92.81 | 91.33 | 92.11 | 4,420,325 | +0.13(+0.14%) |
Apr 26, 2024 | 91.65 | 92.46 | 91.55 | 91.98 | 4,648,676 | +0.27(+0.29%) |
Apr 25, 2024 | 92.15 | 92.79 | 90.81 | 91.71 | 6,833,148 | -1.28(-1.37%) |
Apr 24, 2024 | 92.26 | 93.21 | 92.18 | 92.99 | 5,147,782 | +0.09(+0.10%) |
Apr 23, 2024 | 91.32 | 93.19 | 91.32 | 92.90 | 6,528,087 | +1.65(+1.81%) |
Apr 22, 2024 | 90.28 | 91.81 | 89.87 | 91.25 | 7,361,767 | +1.42(+1.58%) |
Apr 19, 2024 | 89.53 | 90.78 | 89.53 | 89.83 | 8,218,253 | +0.40(+0.44%) |
Apr 18, 2024 | 89.83 | 90.28 | 88.92 | 89.43 | 6,817,267 | +0.18(+0.20%) |
Apr 17, 2024 | 89.30 | 90.60 | 88.85 | 89.26 | 9,637,521 | +0.93(+1.05%) |
Apr 16, 2024 | 89.88 | 90.27 | 87.19 | 88.32 | 18,460,264 | +2.13(+2.47%) |
Apr 15, 2024 | 87.00 | 88.31 | 84.71 | 86.19 | 9,640,888 | +0.79(+0.93%) |
Apr 12, 2024 | 85.01 | 86.02 | 84.34 | 85.40 | 12,942,902 | -0.64(-0.75%) |
Apr 11, 2024 | 90.88 | 90.96 | 84.23 | 86.04 | 24,846,754 | -4.77(-5.25%) |
Apr 10, 2024 | 91.43 | 92.04 | 90.35 | 90.81 | 6,049,563 | -2.41(-2.58%) |
Apr 09, 2024 | 92.75 | 93.28 | 91.98 | 93.22 | 4,997,459 | +0.86(+0.93%) |
Apr 08, 2024 | 92.15 | 92.54 | 91.36 | 92.36 | 4,644,363 | +0.73(+0.80%) |
Apr 05, 2024 | 91.41 | 92.44 | 90.77 | 91.62 | 4,697,963 | +0.19(+0.21%) |
Apr 04, 2024 | 93.34 | 93.87 | 91.02 | 91.44 | 5,513,457 | -0.71(-0.77%) |
Apr 03, 2024 | 92.10 | 93.44 | 92.10 | 92.15 | 4,865,695 | +0.29(+0.31%) |
Apr 02, 2024 | 92.05 | 92.91 | 91.69 | 91.86 | 5,293,985 | -0.81(-0.88%) |
Apr 01, 2024 | 93.30 | 93.58 | 92.32 | 92.67 | 3,447,010 | -0.62(-0.67%) |
Mar 28, 2024 | 92.89 | 93.86 | 93.60 | 93.30 | 6,769,706 | +0.65(+0.71%) |
Mar 27, 2024 | 91.19 | 92.68 | 91.07 | 92.64 | 6,453,276 | +2.20(+2.43%) |
Mar 26, 2024 | 90.58 | 91.07 | 90.10 | 90.44 | 4,250,916 | +0.14(+0.15%) |
Mar 25, 2024 | 90.93 | 91.70 | 90.15 | 90.31 | 3,704,321 | -0.80(-0.88%) |
Mar 22, 2024 | 92.66 | 93.00 | 90.90 | 91.11 | 5,998,178 | -1.44(-1.55%) |
Mar 21, 2024 | 91.12 | 93.50 | 91.11 | 92.54 | 13,783,780 | +2.03(+2.24%) |
Mar 20, 2024 | 87.24 | 90.64 | 87.11 | 90.51 | 10,911,100 | +2.90(+3.31%) |
Mar 19, 2024 | 87.19 | 88.27 | 87.06 | 87.61 | 8,625,452 | +0.46(+0.52%) |
Mar 18, 2024 | 87.55 | 87.89 | 86.90 | 87.15 | 6,014,783 | -0.42(-0.48%) |
Mar 15, 2024 | 87.67 | 88.53 | 87.36 | 87.57 | 20,551,222 | -0.71(-0.81%) |
Mar 14, 2024 | 88.19 | 88.58 | 87.45 | 88.28 | 9,321,443 | -0.25(-0.28%) |
Mar 13, 2024 | 86.65 | 89.41 | 86.45 | 88.53 | 10,441,362 | +2.28(+2.64%) |
Mar 12, 2024 | 86.44 | 86.96 | 85.81 | 86.25 | 5,158,141 | +0.11(+0.13%) |
Mar 11, 2024 | 86.03 | 86.45 | 85.05 | 86.14 | 4,782,483 | -0.10(-0.11%) |
Mar 08, 2024 | 85.83 | 87.51 | 85.63 | 86.24 | 9,778,847 | +0.89(+1.04%) |
Mar 07, 2024 | 85.29 | 86.32 | 84.86 | 85.35 | 9,228,597 | +0.48(+0.56%) |
Mar 06, 2024 | 85.98 | 87.14 | 83.65 | 84.88 | 25,873,106 | -3.44(-3.89%) |
Mar 05, 2024 | 88.37 | 90.31 | 87.81 | 88.31 | 14,011,198 | -0.90(-1.01%) |
Mar 04, 2024 | 87.08 | 90.40 | 86.75 | 89.22 | 20,056,964 | +3.53(+4.12%) |
Mar 01, 2024 | 85.43 | 86.00 | 84.33 | 85.69 | 5,867,337 | +0.44(+0.51%) |
Feb 29, 2024 | 85.70 | 85.85 | 84.57 | 85.25 | 7,727,012 | -0.01(-0.01%) |
Feb 28, 2024 | 84.65 | 85.30 | 84.50 | 85.26 | 5,676,100 | +0.55(+0.66%) |
Feb 27, 2024 | 85.18 | 85.66 | 84.34 | 84.71 | 8,146,516 | -0.18(-0.21%) |
Feb 26, 2024 | 85.71 | 86.54 | 84.78 | 84.89 | 5,659,529 | -0.87(-1.02%) |
Feb 23, 2024 | 85.28 | 86.45 | 85.17 | 85.76 | 5,863,797 | +0.69(+0.82%) |
Feb 22, 2024 | 85.16 | 85.94 | 84.82 | 85.06 | 6,844,261 | +0.39(+0.46%) |
Feb 21, 2024 | 84.23 | 84.70 | 83.76 | 84.68 | 6,503,519 | +0.11(+0.13%) |
Feb 20, 2024 | 85.15 | 85.70 | 84.32 | 84.57 | 6,686,872 | -1.14(-1.33%) |
Feb 16, 2024 | 84.74 | 86.00 | 84.29 | 85.71 | 9,763,318 | +0.82(+0.97%) |
Feb 15, 2024 | 83.68 | 85.44 | 83.64 | 84.89 | 8,066,569 | +1.65(+1.99%) |
Feb 14, 2024 | 83.77 | 84.18 | 82.93 | 83.23 | 6,025,890 | +0.03(+0.04%) |
Feb 13, 2024 | 85.07 | 85.07 | 82.33 | 83.20 | 11,442,638 | -2.87(-3.34%) |
Feb 12, 2024 | 85.07 | 86.84 | 84.86 | 86.07 | 7,960,833 | +0.97(+1.14%) |
Feb 09, 2024 | 84.90 | 85.24 | 84.54 | 85.10 | 5,716,891 | +0.24(+0.28%) |
Feb 08, 2024 | 84.90 | 85.44 | 84.38 | 84.87 | 6,275,712 | -0.35(-0.41%) |
Feb 07, 2024 | 85.47 | 85.60 | 84.49 | 85.21 | 4,996,731 | -0.10(-0.12%) |
Feb 06, 2024 | 84.84 | 85.76 | 84.84 | 85.31 | 7,403,258 | +0.21(+0.24%) |
Feb 05, 2024 | 85.79 | 85.79 | 84.31 | 85.10 | 7,860,039 | -1.37(-1.58%) |
Feb 02, 2024 | 85.68 | 86.87 | 85.21 | 86.47 | 7,800,206 | +0.45(+0.52%) |
Feb 01, 2024 | 86.39 | 87.36 | 84.86 | 86.03 | 8,440,961 | -0.42(-0.48%) |
Jan 31, 2024 | 86.91 | 87.93 | 86.43 | 86.44 | 8,492,415 | -0.38(-0.43%) |
Jan 30, 2024 | 86.18 | 87.26 | 85.98 | 86.82 | 6,679,847 | +0.84(+0.98%) |
Jan 29, 2024 | 85.75 | 86.30 | 84.11 | 85.98 | 7,581,660 | -0.11(-0.13%) |
Jan 26, 2024 | 86.23 | 86.84 | 86.00 | 86.08 | 6,506,471 | -0.28(-0.33%) |
Jan 25, 2024 | 86.49 | 86.76 | 85.69 | 86.37 | 9,265,688 | +0.44(+0.51%) |
Jan 24, 2024 | 85.68 | 86.64 | 85.56 | 85.93 | 12,492,312 | +0.81(+0.96%) |
Jan 23, 2024 | 84.06 | 85.22 | 83.59 | 85.11 | 8,761,526 | +0.99(+1.18%) |
Jan 22, 2024 | 83.86 | 85.14 | 83.84 | 84.12 | 11,808,088 | +0.38(+0.46%) |
Jan 19, 2024 | 82.34 | 83.98 | 81.64 | 83.74 | 15,070,281 | +1.41(+1.72%) |
Jan 18, 2024 | 83.24 | 83.39 | 81.72 | 82.33 | 15,300,832 | -0.50(-0.60%) |
Jan 17, 2024 | 83.26 | 83.54 | 82.33 | 82.83 | 17,520,386 | -1.53(-1.81%) |
Jan 16, 2024 | 85.11 | 86.51 | 83.21 | 84.36 | 20,748,244 | -3.66(-4.16%) |
Jan 12, 2024 | 89.57 | 90.17 | 87.75 | 88.02 | 8,461,958 | -0.79(-0.89%) |
Jan 11, 2024 | 89.24 | 89.24 | 87.86 | 88.81 | 9,580,790 | -0.95(-1.06%) |
Jan 10, 2024 | 89.81 | 90.24 | 89.57 | 89.76 | 7,059,159 | -0.57(-0.63%) |
Jan 09, 2024 | 91.01 | 91.09 | 89.94 | 90.33 | 7,738,697 | -1.42(-1.55%) |
Jan 08, 2024 | 91.46 | 92.07 | 90.55 | 91.75 | 6,864,193 | +0.26(+0.29%) |
Jan 05, 2024 | 90.48 | 92.17 | 90.33 | 91.49 | 6,143,139 | +1.07(+1.18%) |
Jan 04, 2024 | 90.42 | 91.39 | 89.94 | 90.42 | 8,902,741 | +0.24(+0.26%) |
Jan 03, 2024 | 91.45 | 91.45 | 89.56 | 90.19 | 7,630,197 | -1.95(-2.12%) |
Jan 02, 2024 | 90.92 | 92.38 | 90.63 | 92.14 | 6,246,767 | +0.64(+0.70%) |
Dec 29, 2023 | 91.74 | 92.01 | 91.31 | 91.50 | 4,863,567 | -0.38(-0.42%) |
Dec 28, 2023 | 91.56 | 92.19 | 91.49 | 91.88 | 4,165,078 | -0.02(-0.02%) |
Dec 27, 2023 | 90.95 | 91.93 | 90.67 | 91.90 | 4,148,742 | +0.80(+0.88%) |
Dec 26, 2023 | 90.87 | 91.27 | 90.64 | 91.10 | 2,778,684 | +0.42(+0.47%) |
Dec 22, 2023 | 91.16 | 91.90 | 90.50 | 90.68 | 5,911,904 | -0.22(-0.24%) |
Dec 21, 2023 | 90.41 | 90.92 | 89.92 | 90.89 | 7,973,145 | +1.46(+1.63%) |
Dec 20, 2023 | 89.74 | 90.58 | 89.22 | 89.43 | 10,218,909 | -0.77(-0.85%) |
Dec 19, 2023 | 89.21 | 90.63 | 89.00 | 90.19 | 8,269,598 | +1.14(+1.28%) |
Dec 18, 2023 | 89.94 | 89.95 | 88.91 | 89.06 | 9,275,258 | -0.80(-0.90%) |
Dec 15, 2023 | 89.29 | 90.12 | 88.57 | 89.86 | 17,261,446 | +0.53(+0.59%) |
Dec 14, 2023 | 85.59 | 90.27 | 85.57 | 89.33 | 20,227,406 | +5.31(+6.32%) |
Dec 13, 2023 | 81.90 | 84.49 | 81.74 | 84.02 | 10,333,796 | +1.99(+2.43%) |
Dec 12, 2023 | 81.38 | 82.09 | 81.02 | 82.03 | 7,536,219 | +0.77(+0.94%) |
Dec 11, 2023 | 80.82 | 81.28 | 80.42 | 81.27 | 6,499,820 | +0.53(+0.66%) |
Dec 08, 2023 | 78.77 | 81.10 | 78.65 | 80.74 | 10,541,246 | +1.89(+2.40%) |
Dec 07, 2023 | 78.26 | 79.05 | 78.13 | 78.84 | 5,534,269 | +0.92(+1.18%) |
Dec 06, 2023 | 79.26 | 80.23 | 77.84 | 77.92 | 7,461,353 | -0.75(-0.95%) |
Dec 05, 2023 | 79.17 | 79.32 | 78.10 | 78.67 | 6,218,304 | -1.02(-1.28%) |
Dec 04, 2023 | 78.65 | 79.95 | 78.56 | 79.69 | 6,841,832 | +0.31(+0.40%) |
Dec 01, 2023 | 77.60 | 79.46 | 77.26 | 79.37 | 9,801,061 | +1.52(+1.95%) |
Nov 30, 2023 | 77.29 | 77.99 | 76.74 | 77.85 | 8,599,717 | +0.78(+1.01%) |
Nov 29, 2023 | 76.03 | 78.04 | 75.89 | 77.08 | 7,562,159 | +1.64(+2.17%) |
Nov 28, 2023 | 75.91 | 76.00 | 74.90 | 75.44 | 9,372,870 | -1.05(-1.37%) |
Nov 27, 2023 | 76.80 | 76.88 | 76.13 | 76.49 | 5,337,604 | -0.69(-0.89%) |
Nov 24, 2023 | 76.79 | 77.43 | 76.58 | 77.17 | 2,443,903 | +0.16(+0.20%) |
Nov 22, 2023 | 77.31 | 77.39 | 76.74 | 77.02 | 4,372,542 | +0.02(+0.03%) |
Nov 21, 2023 | 77.59 | 77.85 | 76.75 | 77.00 | 7,535,985 | -1.21(-1.54%) |
Nov 20, 2023 | 78.53 | 78.69 | 77.85 | 78.20 | 7,790,868 | -0.57(-0.72%) |
Nov 17, 2023 | 78.82 | 78.94 | 78.43 | 78.77 | 6,197,116 | +0.61(+0.78%) |
Nov 16, 2023 | 78.48 | 78.77 | 77.56 | 78.16 | 6,886,225 | -0.02(-0.03%) |
Nov 15, 2023 | 77.10 | 78.54 | 77.03 | 78.18 | 10,029,237 | +1.34(+1.75%) |
Nov 14, 2023 | 75.24 | 77.47 | 75.23 | 76.84 | 12,521,448 | +3.21(+4.36%) |
Nov 13, 2023 | 73.35 | 74.10 | 73.15 | 73.63 | 4,960,843 | -0.28(-0.39%) |
Nov 10, 2023 | 73.26 | 73.97 | 72.66 | 73.92 | 9,310,715 | +1.12(+1.54%) |
Nov 09, 2023 | 74.26 | 74.64 | 72.57 | 72.80 | 9,678,180 | -1.75(-2.34%) |
Nov 08, 2023 | 74.03 | 74.76 | 73.65 | 74.54 | 8,228,003 | +0.45(+0.61%) |
Nov 07, 2023 | 74.44 | 74.74 | 73.52 | 74.09 | 7,804,186 | -0.40(-0.54%) |
Nov 06, 2023 | 75.24 | 75.32 | 73.95 | 74.50 | 8,296,079 | -0.33(-0.45%) |
Nov 03, 2023 | 73.19 | 75.24 | 73.14 | 74.83 | 15,237,128 | +2.75(+3.81%) |
Nov 02, 2023 | 70.33 | 72.15 | 70.31 | 72.08 | 11,859,193 | +2.46(+3.54%) |