Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 92.27 | 92.38 | 91.78 | 91.94 | 148,871 | -0.26(-0.28%) |
May 17, 2024 | 92.13 | 92.29 | 91.72 | 92.20 | 928,265 | +0.12(+0.13%) |
May 16, 2024 | 92.18 | 92.69 | 92.02 | 92.08 | 39,520 | -0.24(-0.26%) |
May 15, 2024 | 92.09 | 92.55 | 92.05 | 92.32 | 198,709 | +1.15(+1.26%) |
May 14, 2024 | 91.39 | 91.44 | 90.72 | 91.17 | 311,550 | +0.16(+0.18%) |
May 13, 2024 | 91.35 | 91.65 | 90.90 | 91.01 | 29,378 | +0.05(+0.05%) |
May 10, 2024 | 91.43 | 91.50 | 90.84 | 90.96 | 780,771 | -0.09(-0.10%) |
May 09, 2024 | 89.70 | 91.11 | 89.69 | 91.05 | 42,715 | +1.26(+1.40%) |
May 08, 2024 | 88.92 | 89.83 | 88.79 | 89.79 | 538,158 | +0.76(+0.85%) |
May 07, 2024 | 88.55 | 89.10 | 88.48 | 89.03 | 590,688 | +0.87(+0.99%) |
May 06, 2024 | 87.85 | 88.20 | 87.48 | 88.16 | 14,450 | +0.51(+0.58%) |
May 03, 2024 | 87.70 | 87.70 | 86.93 | 87.65 | 19,640 | +0.76(+0.87%) |
May 02, 2024 | 86.72 | 87.06 | 86.26 | 86.89 | 34,926 | +0.44(+0.51%) |
May 01, 2024 | 85.68 | 87.22 | 85.19 | 86.45 | 47,475 | +0.82(+0.96%) |
Apr 30, 2024 | 85.99 | 86.18 | 85.31 | 85.63 | 558,698 | -0.55(-0.64%) |
Apr 29, 2024 | 85.40 | 86.27 | 85.40 | 86.18 | 20,275 | +1.15(+1.35%) |
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 16,409 | -0.87(-1.01%) |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 264,860 | +0.32(+0.37%) |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 54,344 | +0.47(+0.55%) |
Apr 23, 2024 | 84.60 | 85.47 | 84.60 | 85.11 | 27,940 | +0.42(+0.50%) |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 17,049 | +0.82(+0.98%) |
Apr 19, 2024 | 82.82 | 84.00 | 82.82 | 83.87 | 19,500 | +1.15(+1.39%) |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 75,292 | +0.35(+0.42%) |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 35,145 | +1.46(+1.80%) |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 72,396 | -0.97(-1.18%) |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 52,686 | -0.71(-0.86%) |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 20,588 | -0.64(-0.77%) |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 14,961 | -0.27(-0.32%) |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 15,246 | -1.12(-1.32%) |
Apr 09, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 17,913 | +0.22(+0.26%) |
Apr 08, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 40,037 | +0.48(+0.57%) |
Apr 05, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 20,078 | +0.33(+0.39%) |
Apr 04, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 45,175 | -0.33(-0.39%) |
Apr 03, 2024 | 84.04 | 84.35 | 83.89 | 83.92 | 27,568 | -0.21(-0.25%) |
Apr 02, 2024 | 83.73 | 84.50 | 83.73 | 84.13 | 20,064 | -0.02(-0.02%) |
Apr 01, 2024 | 84.76 | 84.76 | 83.78 | 84.15 | 19,364 | -0.37(-0.44%) |
Mar 28, 2024 | 83.98 | 84.67 | 83.92 | 84.52 | 24,113 | +0.51(+0.61%) |
Mar 27, 2024 | 82.58 | 84.02 | 82.58 | 84.01 | 19,866 | +2.02(+2.46%) |
Mar 26, 2024 | 82.90 | 83.19 | 81.95 | 81.99 | 21,331 | -0.81(-0.98%) |
Mar 25, 2024 | 82.62 | 82.88 | 82.46 | 82.80 | 24,908 | +0.36(+0.43%) |
Mar 22, 2024 | 82.64 | 82.72 | 82.41 | 82.44 | 19,248 | +0.06(+0.07%) |
Mar 21, 2024 | 82.58 | 83.10 | 82.38 | 82.38 | 34,814 | -0.07(-0.09%) |
Mar 20, 2024 | 82.12 | 82.74 | 82.09 | 82.45 | 32,825 | +0.22(+0.27%) |
Mar 19, 2024 | 81.65 | 82.25 | 81.64 | 82.24 | 31,630 | +0.71(+0.87%) |
Mar 18, 2024 | 81.16 | 81.95 | 80.94 | 81.53 | 188,044 | +0.39(+0.48%) |
Mar 15, 2024 | 80.87 | 81.50 | 80.71 | 81.14 | 22,606 | +0.11(+0.14%) |
Mar 14, 2024 | 81.67 | 81.67 | 80.55 | 81.03 | 37,911 | -0.56(-0.68%) |
Mar 13, 2024 | 81.50 | 82.12 | 81.44 | 81.59 | 27,654 | +0.49(+0.60%) |
Mar 12, 2024 | 81.50 | 81.64 | 80.72 | 81.10 | 79,844 | -0.58(-0.71%) |
Mar 11, 2024 | 81.35 | 81.74 | 80.94 | 81.68 | 28,521 | +0.32(+0.39%) |
Mar 08, 2024 | 81.38 | 81.59 | 80.78 | 81.36 | 43,769 | +0.10(+0.12%) |
Mar 07, 2024 | 81.10 | 81.48 | 81.09 | 81.26 | 35,229 | +0.55(+0.68%) |
Mar 06, 2024 | 80.29 | 81.02 | 80.29 | 80.71 | 65,667 | +0.74(+0.92%) |
Mar 05, 2024 | 80.20 | 81.48 | 79.68 | 79.98 | 53,120 | -0.13(-0.16%) |
Mar 04, 2024 | 78.49 | 80.25 | 78.49 | 80.11 | 45,641 | +1.23(+1.56%) |
Mar 01, 2024 | 78.95 | 78.95 | 78.04 | 78.87 | 36,978 | -0.45(-0.56%) |
Feb 29, 2024 | 79.56 | 79.87 | 78.96 | 79.32 | 30,630 | +0.05(+0.06%) |
Feb 28, 2024 | 78.94 | 79.38 | 78.94 | 79.27 | 57,485 | +0.24(+0.30%) |
Feb 27, 2024 | 77.97 | 79.06 | 77.84 | 79.03 | 45,256 | +1.28(+1.64%) |
Feb 26, 2024 | 78.82 | 78.82 | 77.64 | 77.76 | 38,444 | -1.35(-1.70%) |
Feb 23, 2024 | 78.61 | 79.36 | 78.59 | 79.10 | 23,063 | +0.48(+0.61%) |
Feb 22, 2024 | 78.70 | 78.87 | 78.09 | 78.63 | 31,495 | -0.33(-0.42%) |
Feb 21, 2024 | 78.24 | 78.99 | 78.24 | 78.95 | 28,248 | +0.97(+1.24%) |
Feb 20, 2024 | 77.96 | 78.79 | 77.96 | 77.99 | 33,620 | -0.09(-0.12%) |
Feb 16, 2024 | 77.66 | 78.46 | 77.44 | 78.08 | 54,044 | -0.01(-0.01%) |
Feb 15, 2024 | 77.26 | 78.11 | 77.26 | 78.09 | 51,595 | +1.17(+1.53%) |
Feb 14, 2024 | 76.90 | 76.97 | 76.41 | 76.91 | 42,381 | +0.47(+0.61%) |
Feb 13, 2024 | 76.91 | 77.13 | 75.51 | 76.45 | 61,196 | -0.81(-1.04%) |
Feb 12, 2024 | 76.38 | 77.25 | 76.33 | 77.25 | 33,988 | +0.76(+0.99%) |
Feb 09, 2024 | 75.97 | 76.54 | 75.93 | 76.50 | 27,368 | +0.29(+0.38%) |
Feb 08, 2024 | 76.58 | 76.58 | 75.70 | 76.21 | 60,816 | -0.52(-0.67%) |
Feb 07, 2024 | 76.97 | 76.97 | 76.42 | 76.73 | 45,516 | +0.11(+0.14%) |
Feb 06, 2024 | 76.30 | 76.82 | 76.08 | 76.62 | 32,927 | +0.28(+0.36%) |
Feb 05, 2024 | 77.14 | 77.14 | 76.30 | 76.34 | 51,136 | -1.45(-1.87%) |
Feb 02, 2024 | 78.24 | 78.43 | 77.27 | 77.79 | 65,147 | -1.18(-1.50%) |
Feb 01, 2024 | 77.35 | 78.97 | 77.29 | 78.97 | 25,756 | +1.51(+1.95%) |
Jan 31, 2024 | 78.20 | 78.53 | 77.39 | 77.46 | 47,137 | -0.30(-0.38%) |
Jan 30, 2024 | 77.60 | 78.14 | 77.17 | 77.76 | 40,415 | +0.06(+0.08%) |
Jan 29, 2024 | 77.22 | 77.97 | 76.93 | 77.70 | 33,719 | +0.41(+0.53%) |
Jan 26, 2024 | 77.13 | 77.50 | 77.05 | 77.29 | 52,744 | +0.26(+0.34%) |
Jan 25, 2024 | 76.70 | 77.03 | 76.06 | 77.03 | 50,235 | +1.29(+1.71%) |
Jan 24, 2024 | 77.16 | 77.35 | 75.68 | 75.74 | 69,898 | -1.04(-1.36%) |
Jan 23, 2024 | 76.70 | 76.84 | 76.46 | 76.78 | 57,168 | +0.12(+0.15%) |
Jan 22, 2024 | 76.90 | 77.43 | 76.35 | 76.67 | 117,895 | -0.23(-0.30%) |
Jan 19, 2024 | 76.89 | 77.06 | 76.44 | 76.89 | 122,631 | +0.00(+0.00%) |
Jan 18, 2024 | 77.33 | 77.33 | 76.52 | 76.89 | 68,974 | -0.61(-0.78%) |
Jan 17, 2024 | 78.22 | 78.70 | 77.06 | 77.50 | 88,573 | -1.02(-1.30%) |
Jan 16, 2024 | 78.93 | 79.16 | 78.36 | 78.53 | 62,809 | -0.86(-1.08%) |
Jan 12, 2024 | 79.30 | 79.59 | 79.05 | 79.39 | 30,487 | +0.48(+0.61%) |
Jan 11, 2024 | 80.35 | 80.35 | 78.64 | 78.90 | 115,280 | -1.62(-2.01%) |
Jan 10, 2024 | 80.62 | 80.85 | 80.28 | 80.52 | 39,035 | -0.02(-0.02%) |
Jan 09, 2024 | 80.77 | 80.84 | 80.47 | 80.54 | 83,610 | -0.56(-0.69%) |
Jan 08, 2024 | 80.35 | 81.14 | 80.24 | 81.10 | 40,687 | +0.52(+0.64%) |
Jan 05, 2024 | 80.17 | 80.89 | 79.90 | 80.58 | 80,443 | +0.27(+0.33%) |
Jan 04, 2024 | 80.74 | 81.03 | 80.26 | 80.32 | 46,552 | -0.25(-0.31%) |
Jan 03, 2024 | 80.22 | 80.71 | 79.97 | 80.56 | 83,775 | +0.21(+0.26%) |
Jan 02, 2024 | 79.09 | 80.55 | 79.09 | 80.36 | 55,426 | +0.87(+1.09%) |
Dec 29, 2023 | 79.19 | 79.55 | 78.92 | 79.49 | 32,642 | +0.00(+0.00%) |
Dec 28, 2023 | 78.74 | 79.59 | 78.74 | 79.49 | 64,139 | +0.54(+0.68%) |
Dec 27, 2023 | 79.21 | 79.21 | 78.70 | 78.95 | 56,831 | -0.11(-0.14%) |
Dec 26, 2023 | 78.47 | 79.28 | 78.40 | 79.06 | 81,091 | +0.51(+0.65%) |
Dec 22, 2023 | 78.47 | 79.20 | 78.43 | 78.56 | 42,832 | +0.28(+0.36%) |
Dec 21, 2023 | 78.40 | 78.76 | 77.81 | 78.28 | 50,599 | +0.19(+0.24%) |
Dec 20, 2023 | 79.55 | 79.55 | 78.09 | 78.09 | 52,822 | -1.47(-1.84%) |
Dec 19, 2023 | 79.32 | 79.63 | 79.18 | 79.55 | 51,633 | +0.38(+0.49%) |
Dec 18, 2023 | 79.24 | 79.82 | 78.99 | 79.17 | 53,665 | -0.03(-0.04%) |
Dec 15, 2023 | 80.19 | 80.19 | 78.69 | 79.20 | 54,968 | -1.34(-1.67%) |
Dec 14, 2023 | 82.06 | 82.31 | 80.38 | 80.54 | 92,960 | -0.89(-1.09%) |
Dec 13, 2023 | 78.71 | 81.47 | 78.69 | 81.43 | 66,662 | +2.70(+3.43%) |
Dec 12, 2023 | 79.09 | 79.09 | 78.12 | 78.73 | 109,187 | -0.18(-0.23%) |
Dec 11, 2023 | 78.14 | 78.93 | 78.12 | 78.90 | 65,941 | +0.50(+0.64%) |
Dec 08, 2023 | 78.45 | 78.51 | 77.92 | 78.40 | 76,137 | -0.15(-0.19%) |
Dec 07, 2023 | 78.64 | 79.00 | 78.48 | 78.55 | 75,882 | -0.13(-0.16%) |
Dec 06, 2023 | 77.95 | 78.68 | 77.95 | 78.68 | 36,547 | +0.93(+1.19%) |
Dec 05, 2023 | 78.21 | 78.30 | 77.56 | 77.75 | 48,999 | -0.62(-0.79%) |
Dec 04, 2023 | 78.02 | 78.91 | 78.02 | 78.37 | 54,211 | -0.19(-0.24%) |
Dec 01, 2023 | 77.46 | 78.60 | 77.19 | 78.56 | 39,990 | +1.03(+1.32%) |
Nov 30, 2023 | 77.24 | 77.59 | 76.93 | 77.53 | 56,020 | +0.43(+0.56%) |
Nov 29, 2023 | 77.64 | 77.97 | 76.91 | 77.10 | 70,802 | -0.55(-0.71%) |
Nov 28, 2023 | 77.61 | 78.14 | 77.23 | 77.65 | 60,951 | +0.19(+0.24%) |
Nov 27, 2023 | 77.31 | 77.61 | 77.02 | 77.46 | 38,995 | +0.13(+0.16%) |
Nov 24, 2023 | 77.23 | 77.37 | 77.03 | 77.34 | 21,073 | +0.10(+0.13%) |
Nov 22, 2023 | 77.20 | 77.23 | 76.71 | 77.23 | 25,002 | +0.38(+0.49%) |
Nov 21, 2023 | 76.79 | 76.91 | 76.30 | 76.86 | 53,244 | +0.16(+0.20%) |
Nov 20, 2023 | 76.62 | 76.98 | 75.81 | 76.70 | 41,356 | -0.20(-0.25%) |
Nov 17, 2023 | 77.23 | 77.23 | 76.55 | 76.90 | 63,724 | +0.12(+0.15%) |
Nov 16, 2023 | 77.07 | 77.18 | 76.77 | 76.78 | 44,427 | +0.37(+0.48%) |
Nov 15, 2023 | 76.55 | 77.37 | 76.33 | 76.42 | 65,408 | -0.21(-0.27%) |
Nov 14, 2023 | 75.18 | 76.68 | 75.18 | 76.62 | 105,707 | +2.70(+3.66%) |
Nov 13, 2023 | 74.53 | 74.66 | 73.86 | 73.92 | 41,100 | -0.73(-0.98%) |
Nov 10, 2023 | 74.58 | 74.68 | 74.24 | 74.65 | 44,836 | +0.31(+0.41%) |
Nov 09, 2023 | 75.27 | 75.46 | 74.30 | 74.34 | 49,857 | -0.79(-1.05%) |
Nov 08, 2023 | 75.35 | 75.35 | 74.43 | 75.13 | 73,034 | -0.54(-0.72%) |
Nov 07, 2023 | 76.03 | 76.17 | 75.56 | 75.68 | 49,826 | -0.50(-0.66%) |
Nov 06, 2023 | 76.31 | 76.56 | 76.06 | 76.18 | 41,392 | -0.10(-0.13%) |
Nov 03, 2023 | 76.82 | 77.07 | 76.28 | 76.28 | 33,399 | +0.45(+0.60%) |
Nov 02, 2023 | 74.50 | 76.12 | 74.31 | 75.82 | 135,035 | +1.51(+2.03%) |
Nov 01, 2023 | 73.62 | 74.76 | 73.10 | 74.31 | 71,945 | +0.74(+1.01%) |
Oct 31, 2023 | 73.10 | 73.64 | 72.92 | 73.57 | 391,239 | +0.63(+0.86%) |
Oct 30, 2023 | 72.67 | 73.33 | 72.23 | 72.94 | 62,528 | +0.55(+0.77%) |
Oct 27, 2023 | 73.47 | 73.69 | 72.30 | 72.39 | 71,956 | -1.31(-1.78%) |
Oct 26, 2023 | 73.25 | 74.27 | 73.25 | 73.70 | 95,156 | +0.45(+0.62%) |
Oct 25, 2023 | 72.47 | 73.39 | 72.47 | 73.25 | 70,452 | +0.60(+0.83%) |
Oct 24, 2023 | 71.97 | 72.82 | 71.88 | 72.65 | 203,840 | +1.61(+2.26%) |
Oct 23, 2023 | 71.06 | 71.91 | 70.79 | 71.04 | 131,503 | -0.53(-0.74%) |
Oct 20, 2023 | 72.20 | 72.71 | 71.57 | 71.57 | 67,901 | -0.78(-1.08%) |
Oct 19, 2023 | 73.07 | 73.41 | 72.24 | 72.35 | 93,814 | -0.72(-0.99%) |
Oct 18, 2023 | 73.55 | 73.79 | 72.69 | 73.07 | 127,607 | -0.70(-0.95%) |
Oct 17, 2023 | 73.39 | 74.13 | 73.27 | 73.77 | 87,251 | -0.07(-0.09%) |
Oct 16, 2023 | 73.21 | 74.08 | 72.83 | 73.84 | 156,129 | +0.79(+1.08%) |
Oct 13, 2023 | 72.77 | 73.45 | 72.63 | 73.05 | 95,859 | +0.79(+1.09%) |
Oct 12, 2023 | 73.20 | 73.37 | 71.73 | 72.26 | 123,935 | -1.10(-1.50%) |
Oct 11, 2023 | 72.66 | 73.43 | 72.25 | 73.37 | 109,882 | +1.02(+1.40%) |
Oct 10, 2023 | 71.49 | 72.38 | 71.49 | 72.35 | 85,790 | +0.92(+1.28%) |
Oct 09, 2023 | 70.57 | 71.43 | 70.45 | 71.43 | 66,242 | +0.69(+0.98%) |
Oct 06, 2023 | 69.02 | 70.88 | 67.97 | 70.74 | 116,985 | +0.87(+1.25%) |
Oct 05, 2023 | 69.89 | 70.19 | 69.24 | 69.87 | 179,864 | -0.28(-0.40%) |
Oct 04, 2023 | 70.39 | 70.56 | 69.14 | 70.15 | 106,015 | +0.03(+0.04%) |
Oct 03, 2023 | 68.86 | 70.35 | 68.04 | 70.12 | 676,149 | +0.65(+0.94%) |
Oct 02, 2023 | 72.33 | 72.33 | 68.74 | 69.47 | 104,300 | -3.15(-4.34%) |
Sep 29, 2023 | 73.00 | 73.48 | 72.20 | 72.62 | 158,889 | +0.12(+0.16%) |
Sep 28, 2023 | 74.09 | 74.34 | 72.47 | 72.50 | 116,078 | -1.41(-1.91%) |
Sep 27, 2023 | 75.33 | 75.33 | 73.76 | 73.91 | 217,712 | -1.34(-1.78%) |
Sep 26, 2023 | 77.10 | 77.10 | 75.14 | 75.25 | 65,197 | -2.14(-2.76%) |
Sep 25, 2023 | 77.08 | 77.44 | 77.02 | 77.39 | 95,315 | -0.11(-0.14%) |
Sep 22, 2023 | 77.38 | 77.91 | 77.07 | 77.50 | 21,974 | -0.16(-0.20%) |
Sep 21, 2023 | 78.22 | 78.50 | 77.65 | 77.65 | 33,382 | -0.87(-1.11%) |
Sep 20, 2023 | 78.67 | 79.30 | 78.40 | 78.52 | 65,067 | +0.07(+0.09%) |
Sep 19, 2023 | 78.73 | 79.05 | 78.46 | 78.46 | 22,962 | -0.38(-0.48%) |
Sep 18, 2023 | 79.12 | 79.12 | 78.32 | 78.83 | 25,275 | -0.09(-0.12%) |
Sep 15, 2023 | 79.18 | 79.68 | 78.91 | 78.92 | 23,485 | -0.33(-0.42%) |
Sep 14, 2023 | 78.62 | 79.27 | 78.62 | 79.26 | 28,173 | +1.09(+1.39%) |
Sep 13, 2023 | 77.41 | 78.50 | 77.41 | 78.17 | 40,086 | +0.83(+1.08%) |
Sep 12, 2023 | 77.09 | 77.50 | 76.74 | 77.34 | 46,557 | +0.26(+0.33%) |
Sep 11, 2023 | 76.72 | 77.46 | 76.72 | 77.08 | 33,935 | +0.25(+0.33%) |
Sep 08, 2023 | 76.26 | 76.90 | 76.21 | 76.83 | 39,801 | +0.60(+0.79%) |
Sep 07, 2023 | 75.82 | 76.74 | 75.72 | 76.23 | 60,124 | +0.91(+1.21%) |
Sep 06, 2023 | 75.31 | 75.37 | 74.95 | 75.31 | 29,945 | +0.13(+0.17%) |
Sep 05, 2023 | 76.28 | 76.28 | 74.88 | 75.19 | 84,290 | -1.09(-1.42%) |