Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 88.13 | 88.13 | 87.16 | 87.50 | 1,461,286 | -0.63(-0.71%) |
May 16, 2024 | 88.65 | 89.29 | 88.07 | 88.13 | 1,519,321 | -0.35(-0.40%) |
May 15, 2024 | 88.38 | 89.33 | 87.78 | 88.48 | 1,659,665 | +0.70(+0.80%) |
May 14, 2024 | 89.08 | 89.83 | 87.36 | 87.78 | 1,735,601 | -0.80(-0.90%) |
May 13, 2024 | 90.36 | 90.93 | 88.49 | 88.58 | 1,464,280 | -1.30(-1.45%) |
May 10, 2024 | 90.97 | 91.24 | 89.83 | 89.88 | 1,597,175 | -1.46(-1.60%) |
May 09, 2024 | 90.66 | 91.78 | 89.89 | 91.34 | 1,121,564 | +1.02(+1.13%) |
May 08, 2024 | 92.01 | 92.17 | 90.06 | 90.32 | 1,094,700 | -2.14(-2.31%) |
May 07, 2024 | 91.54 | 92.74 | 91.16 | 92.46 | 1,151,916 | +1.16(+1.27%) |
May 06, 2024 | 91.52 | 91.95 | 90.61 | 91.30 | 1,256,989 | +0.07(+0.08%) |
May 03, 2024 | 91.05 | 91.93 | 90.64 | 91.23 | 1,244,625 | +1.47(+1.64%) |
May 02, 2024 | 90.62 | 90.62 | 88.87 | 89.76 | 1,911,264 | -0.59(-0.65%) |
May 01, 2024 | 90.20 | 92.39 | 89.44 | 90.35 | 2,030,654 | -1.18(-1.29%) |
Apr 30, 2024 | 92.84 | 92.84 | 91.03 | 91.53 | 2,221,649 | -0.97(-1.05%) |
Apr 29, 2024 | 92.65 | 93.29 | 91.97 | 92.50 | 1,770,056 | -0.15(-0.16%) |
Apr 26, 2024 | 89.93 | 93.27 | 89.80 | 92.65 | 2,234,097 | +2.31(+2.56%) |
Apr 25, 2024 | 91.96 | 92.42 | 88.79 | 90.34 | 2,781,533 | -1.61(-1.75%) |
Apr 24, 2024 | 92.53 | 93.94 | 88.83 | 91.95 | 4,739,036 | +7.33(+8.66%) |
Apr 23, 2024 | 85.53 | 86.04 | 84.40 | 84.62 | 3,027,202 | -0.69(-0.81%) |
Apr 22, 2024 | 83.38 | 86.27 | 83.16 | 85.31 | 3,949,877 | +1.05(+1.25%) |
Apr 19, 2024 | 85.00 | 85.28 | 84.07 | 84.26 | 2,067,344 | +0.08(+0.10%) |
Apr 18, 2024 | 85.96 | 86.19 | 84.12 | 84.18 | 1,267,902 | -1.28(-1.50%) |
Apr 17, 2024 | 86.43 | 87.05 | 85.40 | 85.46 | 1,239,946 | -0.83(-0.96%) |
Apr 16, 2024 | 87.35 | 87.73 | 85.65 | 86.29 | 2,615,134 | -1.24(-1.42%) |
Apr 15, 2024 | 91.58 | 91.69 | 86.76 | 87.53 | 2,585,037 | -2.81(-3.11%) |
Apr 12, 2024 | 92.03 | 92.21 | 89.96 | 90.34 | 1,745,123 | -2.45(-2.64%) |
Apr 11, 2024 | 91.14 | 93.59 | 90.47 | 92.79 | 1,632,001 | +2.14(+2.36%) |
Apr 10, 2024 | 92.64 | 92.88 | 89.60 | 90.65 | 2,470,164 | -5.04(-5.27%) |
Apr 09, 2024 | 94.99 | 95.71 | 94.23 | 95.69 | 1,156,382 | +1.47(+1.56%) |
Apr 08, 2024 | 95.11 | 95.32 | 93.72 | 94.22 | 1,411,339 | -0.53(-0.56%) |
Apr 05, 2024 | 91.90 | 95.49 | 91.69 | 94.75 | 1,725,880 | +2.94(+3.20%) |
Apr 04, 2024 | 94.44 | 95.52 | 91.76 | 91.81 | 1,712,060 | -1.56(-1.67%) |
Apr 03, 2024 | 93.19 | 93.70 | 92.28 | 93.37 | 1,182,553 | +0.20(+0.21%) |
Apr 02, 2024 | 94.43 | 94.43 | 92.72 | 93.17 | 1,499,572 | -1.35(-1.43%) |
Apr 01, 2024 | 96.98 | 96.98 | 94.29 | 94.52 | 1,272,582 | -2.08(-2.15%) |
Mar 28, 2024 | 96.70 | 97.64 | 96.13 | 96.60 | 2,213,505 | +0.38(+0.39%) |
Mar 27, 2024 | 96.29 | 96.87 | 95.33 | 96.22 | 1,278,614 | +1.04(+1.09%) |
Mar 26, 2024 | 96.34 | 96.66 | 94.75 | 95.18 | 2,282,195 | -0.64(-0.67%) |
Mar 25, 2024 | 96.22 | 96.46 | 94.49 | 95.82 | 2,056,086 | +0.10(+0.10%) |
Mar 22, 2024 | 97.73 | 97.73 | 95.56 | 95.72 | 1,832,799 | -2.01(-2.06%) |
Mar 21, 2024 | 97.26 | 97.91 | 95.72 | 97.73 | 1,931,933 | +1.42(+1.47%) |
Mar 20, 2024 | 95.03 | 96.88 | 94.09 | 96.31 | 2,254,665 | +2.21(+2.35%) |
Mar 19, 2024 | 96.36 | 97.20 | 93.95 | 94.10 | 3,071,153 | -2.05(-2.13%) |
Mar 18, 2024 | 96.33 | 100.38 | 95.80 | 96.15 | 5,415,437 | +0.97(+1.02%) |
Mar 15, 2024 | 87.52 | 95.83 | 87.52 | 95.18 | 9,555,135 | +7.31(+8.32%) |
Mar 14, 2024 | 88.55 | 88.57 | 86.53 | 87.87 | 2,247,041 | +0.06(+0.07%) |
Mar 13, 2024 | 87.58 | 88.79 | 87.16 | 87.81 | 1,607,684 | +0.68(+0.78%) |
Mar 12, 2024 | 86.52 | 87.43 | 86.03 | 87.13 | 1,529,875 | +0.32(+0.37%) |
Mar 11, 2024 | 86.34 | 87.06 | 85.85 | 86.81 | 1,637,028 | +0.70(+0.81%) |
Mar 08, 2024 | 85.78 | 86.92 | 85.42 | 86.11 | 2,090,443 | +0.76(+0.89%) |
Mar 07, 2024 | 88.34 | 88.61 | 84.93 | 85.35 | 2,385,860 | -2.33(-2.66%) |
Mar 06, 2024 | 87.21 | 87.93 | 86.65 | 87.68 | 1,831,702 | +0.33(+0.38%) |
Mar 05, 2024 | 88.75 | 88.75 | 86.61 | 87.35 | 2,521,752 | -1.24(-1.40%) |
Mar 04, 2024 | 88.37 | 89.37 | 86.97 | 88.59 | 1,552,854 | +0.32(+0.36%) |
Mar 01, 2024 | 87.03 | 88.47 | 86.08 | 88.27 | 1,902,994 | +1.24(+1.42%) |
Feb 29, 2024 | 86.10 | 87.49 | 85.86 | 87.03 | 2,750,816 | +0.68(+0.79%) |
Feb 28, 2024 | 84.24 | 86.55 | 84.24 | 86.35 | 1,756,583 | +1.46(+1.72%) |
Feb 27, 2024 | 84.01 | 86.03 | 83.89 | 84.89 | 1,755,261 | +0.91(+1.08%) |
Feb 26, 2024 | 84.48 | 85.39 | 83.49 | 83.98 | 1,749,305 | -0.81(-0.96%) |
Feb 23, 2024 | 82.82 | 85.38 | 82.75 | 84.79 | 3,182,748 | +2.32(+2.81%) |
Feb 22, 2024 | 84.37 | 86.75 | 81.62 | 82.47 | 4,683,830 | -1.51(-1.80%) |
Feb 21, 2024 | 82.73 | 84.07 | 81.29 | 83.98 | 5,361,515 | +2.74(+3.37%) |
Feb 20, 2024 | 81.06 | 81.31 | 79.82 | 81.24 | 3,051,758 | -0.15(-0.18%) |
Feb 16, 2024 | 82.29 | 82.47 | 81.32 | 81.39 | 1,720,300 | -1.57(-1.89%) |
Feb 15, 2024 | 82.84 | 83.76 | 82.57 | 82.96 | 1,663,588 | +0.64(+0.78%) |
Feb 14, 2024 | 82.00 | 82.68 | 81.34 | 82.32 | 1,673,944 | +0.68(+0.83%) |
Feb 13, 2024 | 81.59 | 81.73 | 80.02 | 81.64 | 2,890,503 | -1.24(-1.50%) |
Feb 12, 2024 | 83.13 | 84.28 | 82.83 | 82.88 | 2,145,738 | -0.25(-0.30%) |
Feb 09, 2024 | 82.08 | 83.46 | 80.51 | 83.13 | 4,207,958 | +1.36(+1.66%) |
Feb 08, 2024 | 84.84 | 85.31 | 81.28 | 81.77 | 2,245,325 | -3.36(-3.95%) |
Feb 07, 2024 | 84.58 | 85.73 | 83.92 | 85.13 | 2,024,563 | +1.25(+1.49%) |
Feb 06, 2024 | 81.87 | 83.92 | 81.82 | 83.88 | 1,456,764 | +2.12(+2.59%) |
Feb 05, 2024 | 83.25 | 83.25 | 80.17 | 81.76 | 1,777,843 | -2.18(-2.60%) |
Feb 02, 2024 | 83.72 | 84.44 | 82.64 | 83.94 | 2,197,000 | -0.66(-0.78%) |
Feb 01, 2024 | 83.88 | 85.06 | 82.89 | 84.60 | 1,694,188 | +1.12(+1.34%) |
Jan 31, 2024 | 85.21 | 85.77 | 83.34 | 83.48 | 1,946,589 | -1.76(-2.06%) |
Jan 30, 2024 | 85.56 | 86.18 | 85.00 | 85.24 | 998,413 | -1.05(-1.22%) |
Jan 29, 2024 | 84.72 | 86.30 | 84.66 | 86.29 | 1,571,785 | +1.20(+1.41%) |
Jan 26, 2024 | 84.98 | 85.68 | 84.65 | 85.09 | 1,299,676 | +0.48(+0.57%) |
Jan 25, 2024 | 84.50 | 85.28 | 84.07 | 84.61 | 1,357,457 | +0.85(+1.01%) |
Jan 24, 2024 | 84.70 | 84.73 | 83.68 | 83.76 | 1,436,734 | -0.10(-0.12%) |
Jan 23, 2024 | 83.71 | 84.05 | 82.63 | 83.86 | 1,366,312 | +0.57(+0.68%) |
Jan 22, 2024 | 82.90 | 84.62 | 82.76 | 83.29 | 1,499,588 | +0.96(+1.17%) |
Jan 19, 2024 | 82.16 | 83.00 | 81.46 | 82.33 | 3,414,792 | +0.50(+0.61%) |
Jan 18, 2024 | 81.81 | 82.34 | 81.30 | 81.83 | 1,743,073 | +0.14(+0.17%) |
Jan 17, 2024 | 80.81 | 81.81 | 80.17 | 81.69 | 1,546,854 | -0.07(-0.09%) |
Jan 16, 2024 | 82.47 | 82.65 | 81.30 | 81.76 | 1,655,284 | -1.64(-1.97%) |
Jan 12, 2024 | 83.03 | 83.62 | 82.43 | 83.40 | 1,261,879 | +1.29(+1.57%) |
Jan 11, 2024 | 82.47 | 82.75 | 81.00 | 82.11 | 1,749,117 | -0.60(-0.73%) |
Jan 10, 2024 | 83.24 | 83.49 | 82.28 | 82.71 | 1,477,614 | -1.01(-1.21%) |
Jan 09, 2024 | 82.00 | 84.25 | 81.70 | 83.72 | 1,536,062 | +0.82(+0.99%) |
Jan 08, 2024 | 82.30 | 82.97 | 82.30 | 82.90 | 1,644,382 | +1.56(+1.92%) |
Jan 05, 2024 | 81.12 | 81.88 | 80.48 | 81.34 | 1,471,008 | -0.08(-0.10%) |
Jan 04, 2024 | 82.37 | 82.96 | 81.31 | 81.42 | 1,916,753 | -1.35(-1.63%) |
Jan 03, 2024 | 85.25 | 85.25 | 82.72 | 82.77 | 1,985,941 | -2.69(-3.15%) |
Jan 02, 2024 | 86.87 | 86.87 | 84.24 | 85.46 | 1,975,427 | -1.93(-2.21%) |
Dec 29, 2023 | 87.61 | 88.09 | 87.02 | 87.39 | 1,163,995 | -0.62(-0.70%) |
Dec 28, 2023 | 87.82 | 88.21 | 87.45 | 88.01 | 1,133,481 | +0.43(+0.49%) |
Dec 27, 2023 | 87.56 | 87.58 | 86.66 | 87.58 | 1,698,130 | +0.05(+0.06%) |
Dec 26, 2023 | 87.65 | 87.84 | 87.12 | 87.53 | 1,058,507 | +0.06(+0.07%) |
Dec 22, 2023 | 87.39 | 87.80 | 86.59 | 87.47 | 1,547,148 | +0.40(+0.46%) |
Dec 21, 2023 | 87.44 | 87.70 | 86.47 | 87.07 | 1,278,829 | +0.57(+0.66%) |
Dec 20, 2023 | 88.06 | 88.27 | 86.44 | 86.50 | 2,044,210 | -1.52(-1.73%) |
Dec 19, 2023 | 88.86 | 89.06 | 87.59 | 88.02 | 1,819,357 | -0.23(-0.25%) |
Dec 18, 2023 | 88.80 | 89.11 | 87.43 | 88.25 | 1,364,941 | +0.68(+0.77%) |
Dec 15, 2023 | 88.33 | 88.61 | 86.78 | 87.57 | 5,096,871 | -0.68(-0.77%) |
Dec 14, 2023 | 87.15 | 89.07 | 86.73 | 88.25 | 3,511,163 | +2.18(+2.53%) |
Dec 13, 2023 | 85.21 | 86.63 | 82.84 | 86.07 | 2,306,073 | +1.19(+1.40%) |
Dec 12, 2023 | 84.46 | 84.93 | 83.29 | 84.88 | 1,792,678 | +0.87(+1.04%) |
Dec 11, 2023 | 83.04 | 84.69 | 82.74 | 84.01 | 2,817,235 | +1.62(+1.97%) |
Dec 08, 2023 | 81.89 | 82.79 | 81.72 | 82.39 | 1,933,030 | -0.19(-0.23%) |
Dec 07, 2023 | 84.30 | 84.58 | 81.97 | 82.58 | 2,165,395 | -1.21(-1.44%) |
Dec 06, 2023 | 84.89 | 85.10 | 83.69 | 83.79 | 1,614,325 | -0.36(-0.43%) |
Dec 05, 2023 | 84.81 | 85.03 | 83.22 | 84.15 | 1,685,330 | -1.08(-1.27%) |
Dec 04, 2023 | 84.93 | 85.72 | 83.65 | 85.23 | 1,854,640 | -0.05(-0.06%) |