Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 92.52 | 93.05 | 90.85 | 91.18 | 7,394,302 | -1.41(-1.52%) |
May 16, 2024 | 92.62 | 92.80 | 91.41 | 92.59 | 7,734,328 | -0.02(-0.02%) |
May 15, 2024 | 92.71 | 93.85 | 92.28 | 92.61 | 12,053,321 | +1.83(+2.02%) |
May 14, 2024 | 90.88 | 92.28 | 90.24 | 90.78 | 10,805,607 | +0.90(+1.00%) |
May 13, 2024 | 89.06 | 90.76 | 89.00 | 89.88 | 10,999,312 | +1.74(+1.97%) |
May 10, 2024 | 90.12 | 90.49 | 87.68 | 88.14 | 8,808,463 | -0.84(-0.94%) |
May 09, 2024 | 89.18 | 89.60 | 88.28 | 88.98 | 7,548,475 | -0.13(-0.15%) |
May 08, 2024 | 89.66 | 89.90 | 88.32 | 89.11 | 12,043,722 | -1.32(-1.46%) |
May 07, 2024 | 91.00 | 91.01 | 89.55 | 90.43 | 7,631,710 | -0.15(-0.17%) |
May 06, 2024 | 90.59 | 91.00 | 89.62 | 90.58 | 8,618,802 | +0.60(+0.67%) |
May 03, 2024 | 90.98 | 91.70 | 89.78 | 89.98 | 11,242,709 | +1.64(+1.86%) |
May 02, 2024 | 88.43 | 88.98 | 86.91 | 88.34 | 10,229,833 | +1.01(+1.16%) |
May 01, 2024 | 84.82 | 89.59 | 84.70 | 87.33 | 17,124,426 | +2.71(+3.20%) |
Apr 30, 2024 | 84.71 | 85.79 | 84.22 | 84.62 | 7,545,373 | -0.90(-1.05%) |
Apr 29, 2024 | 84.46 | 86.40 | 84.35 | 85.52 | 10,494,598 | +2.03(+2.43%) |
Apr 26, 2024 | 82.58 | 83.87 | 81.63 | 83.49 | 10,464,698 | +1.27(+1.54%) |
Apr 25, 2024 | 82.45 | 82.74 | 81.14 | 82.22 | 14,394,288 | -1.72(-2.05%) |
Apr 24, 2024 | 85.27 | 85.42 | 83.70 | 83.94 | 8,784,822 | -0.75(-0.89%) |
Apr 23, 2024 | 84.38 | 86.31 | 84.21 | 84.69 | 13,003,995 | +0.94(+1.12%) |
Apr 22, 2024 | 83.50 | 84.78 | 82.47 | 83.75 | 10,688,433 | +0.92(+1.11%) |
Apr 19, 2024 | 83.04 | 84.38 | 81.26 | 82.83 | 13,784,266 | -0.65(-0.78%) |
Apr 18, 2024 | 84.40 | 84.94 | 83.38 | 83.48 | 11,411,378 | -1.17(-1.38%) |
Apr 17, 2024 | 86.19 | 86.30 | 84.55 | 84.65 | 12,072,467 | -0.96(-1.12%) |
Apr 16, 2024 | 85.68 | 86.49 | 85.13 | 85.61 | 11,282,382 | -0.74(-0.86%) |
Apr 15, 2024 | 88.19 | 88.47 | 85.71 | 86.35 | 12,329,438 | -1.80(-2.04%) |
Apr 12, 2024 | 91.03 | 91.03 | 87.31 | 88.15 | 14,306,227 | -3.13(-3.43%) |
Apr 11, 2024 | 91.14 | 91.61 | 89.88 | 91.28 | 9,969,622 | +1.33(+1.48%) |
Apr 10, 2024 | 88.98 | 90.05 | 88.61 | 89.95 | 17,344,648 | -1.69(-1.84%) |
Apr 09, 2024 | 90.67 | 91.77 | 90.36 | 91.64 | 8,597,445 | +1.24(+1.37%) |
Apr 08, 2024 | 90.47 | 90.61 | 89.55 | 90.40 | 7,236,779 | +0.22(+0.24%) |
Apr 05, 2024 | 88.96 | 91.13 | 87.93 | 90.18 | 10,380,309 | +0.69(+0.77%) |
Apr 04, 2024 | 91.77 | 92.50 | 89.28 | 89.49 | 10,066,238 | -1.55(-1.70%) |
Apr 03, 2024 | 90.11 | 91.41 | 89.62 | 91.04 | 9,102,142 | +0.36(+0.40%) |
Apr 02, 2024 | 92.10 | 92.18 | 90.37 | 90.68 | 14,841,581 | -3.17(-3.38%) |
Apr 01, 2024 | 94.34 | 94.54 | 92.41 | 93.85 | 11,688,203 | -1.04(-1.10%) |
Mar 28, 2024 | 95.20 | 95.28 | 95.26 | 94.89 | 10,295,344 | -0.02(-0.02%) |
Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 12,278,699 | +2.22(+2.40%) |
Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 10,801,175 | +0.02(+0.02%) |
Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 8,749,778 | -0.89(-0.95%) |
Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 10,425,073 | -1.64(-1.72%) |
Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 9,800,668 | +0.04(+0.04%) |
Mar 20, 2024 | 93.50 | 95.59 | 92.52 | 95.16 | 13,228,834 | +1.31(+1.40%) |
Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 10,926,719 | +0.90(+0.97%) |
Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 11,544,712 | -1.76(-1.86%) |
Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 12,508,225 | +0.26(+0.28%) |
Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 16,212,866 | -2.65(-2.73%) |
Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 6,539,424 | +0.90(+0.94%) |
Mar 12, 2024 | 96.65 | 96.92 | 95.41 | 96.20 | 10,483,932 | -0.63(-0.65%) |
Mar 11, 2024 | 98.69 | 99.64 | 96.47 | 96.83 | 9,131,145 | -2.12(-2.14%) |
Mar 08, 2024 | 100.07 | 101.47 | 97.92 | 98.95 | 11,121,035 | +0.16(+0.16%) |
Mar 07, 2024 | 100.30 | 100.56 | 98.75 | 98.79 | 7,477,923 | -1.33(-1.33%) |
Mar 06, 2024 | 100.62 | 100.94 | 99.33 | 100.12 | 9,384,871 | +0.66(+0.66%) |
Mar 05, 2024 | 100.20 | 101.50 | 98.72 | 99.46 | 13,531,365 | -1.27(-1.26%) |
Mar 04, 2024 | 103.45 | 103.46 | 100.01 | 100.73 | 13,931,855 | -0.80(-0.79%) |
Mar 01, 2024 | 99.44 | 102.82 | 99.11 | 101.53 | 16,319,209 | +3.11(+3.16%) |
Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 20,706,450 | -3.11(-3.06%) |
Feb 28, 2024 | 102.25 | 103.52 | 101.13 | 101.53 | 16,737,189 | -1.36(-1.32%) |
Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 23,103,172 | +5.55(+5.70%) |
Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 12,168,167 | +2.59(+2.73%) |
Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 8,854,767 | +0.60(+0.64%) |
Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 10,807,039 | +1.68(+1.82%) |
Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 6,705,292 | +0.09(+0.10%) |
Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 8,943,478 | -0.77(-0.83%) |
Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 11,045,417 | -0.12(-0.13%) |
Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 10,685,260 | +2.13(+2.34%) |
Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 9,980,536 | +2.42(+2.73%) |
Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 17,366,732 | -4.38(-4.70%) |
Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 9,730,732 | +2.06(+2.26%) |
Feb 09, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 8,526,574 | +1.82(+2.04%) |
Feb 08, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 8,543,948 | +1.15(+1.31%) |
Feb 07, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 10,878,758 | -1.69(-1.88%) |
Feb 06, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 9,805,547 | +1.35(+1.53%) |
Feb 05, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 11,163,547 | +0.44(+0.50%) |
Feb 02, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 15,516,980 | -1.00(-1.12%) |
Feb 01, 2024 | 88.08 | 89.64 | 87.24 | 88.97 | 11,743,952 | +1.54(+1.76%) |
Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 15,657,847 | -1.34(-1.51%) |
Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 10,866,068 | -2.03(-2.24%) |
Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 11,002,652 | +2.56(+2.90%) |
Jan 26, 2024 | 88.94 | 89.73 | 87.95 | 88.24 | 8,264,800 | -0.26(-0.29%) |
Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 10,103,053 | +0.78(+0.89%) |
Jan 24, 2024 | 90.26 | 90.41 | 87.67 | 87.72 | 10,122,519 | -1.51(-1.69%) |
Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 9,376,662 | +0.22(+0.25%) |
Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 10,792,791 | +1.96(+2.25%) |
Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 13,253,860 | -0.01(-0.01%) |
Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 11,941,139 | -1.28(-1.45%) |
Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 9,085,627 | -0.72(-0.81%) |
Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 10,898,725 | -1.36(-1.50%) |
Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 10,300,846 | -0.05(-0.06%) |
Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 16,276,168 | -2.06(-2.23%) |
Jan 10, 2024 | 93.74 | 94.28 | 91.53 | 92.53 | 13,328,091 | -1.07(-1.14%) |
Jan 09, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 12,918,944 | +0.18(+0.19%) |
Jan 08, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 21,253,082 | +4.12(+4.61%) |
Jan 05, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 11,413,477 | -0.15(-0.17%) |
Jan 04, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 9,401,674 | +1.25(+1.42%) |
Jan 03, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 11,244,684 | -2.03(-2.25%) |
Jan 02, 2024 | 88.43 | 91.72 | 87.92 | 90.23 | 11,777,721 | +0.94(+1.05%) |
Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 9,038,390 | -1.57(-1.73%) |
Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 10,614,583 | +0.03(+0.03%) |
Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 10,037,465 | +1.37(+1.53%) |
Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 10,105,885 | +1.84(+2.10%) |
Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 13,208,588 | +2.95(+3.48%) |
Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 9,745,214 | +2.01(+2.43%) |
Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 11,911,529 | -3.84(-4.44%) |
Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 9,865,453 | +2.14(+2.54%) |
Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 8,189,933 | -1.35(-1.57%) |
Dec 15, 2023 | 85.85 | 86.78 | 84.66 | 85.71 | 10,974,318 | +0.24(+0.28%) |
Dec 14, 2023 | 85.26 | 85.81 | 84.06 | 85.47 | 17,650,822 | +1.53(+1.82%) |
Dec 13, 2023 | 80.09 | 84.02 | 79.97 | 83.94 | 15,663,923 | +3.87(+4.83%) |
Dec 12, 2023 | 78.90 | 80.23 | 77.77 | 80.07 | 8,500,953 | +1.22(+1.55%) |
Dec 11, 2023 | 79.18 | 79.24 | 77.49 | 78.85 | 9,707,111 | -0.46(-0.58%) |
Dec 08, 2023 | 80.20 | 81.12 | 79.21 | 79.31 | 9,326,344 | -1.20(-1.49%) |
Dec 07, 2023 | 79.96 | 80.79 | 79.55 | 80.51 | 10,166,375 | +0.98(+1.23%) |
Dec 06, 2023 | 79.32 | 80.64 | 78.58 | 79.53 | 11,059,340 | +0.74(+0.94%) |
Dec 05, 2023 | 78.40 | 79.43 | 77.89 | 78.79 | 10,904,994 | -0.39(-0.49%) |
Dec 04, 2023 | 77.63 | 79.37 | 77.20 | 79.18 | 12,904,850 | +1.36(+1.75%) |