Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 91.88 | 94.11 | 91.88 | 93.59 | 25,026 | +2.08(+2.27%) |
May 17, 2024 | 92.59 | 92.59 | 91.14 | 91.51 | 13,436 | -0.60(-0.65%) |
May 16, 2024 | 92.67 | 93.09 | 92.11 | 92.11 | 20,997 | -0.61(-0.66%) |
May 15, 2024 | 91.29 | 92.72 | 90.91 | 92.72 | 22,387 | +2.35(+2.60%) |
May 14, 2024 | 88.93 | 90.42 | 88.93 | 90.37 | 13,469 | +1.49(+1.68%) |
May 13, 2024 | 88.86 | 89.30 | 88.73 | 88.88 | 41,659 | +0.46(+0.52%) |
May 10, 2024 | 88.78 | 89.23 | 88.11 | 88.42 | 12,102 | +0.49(+0.56%) |
May 09, 2024 | 88.16 | 88.17 | 87.61 | 87.93 | 18,884 | -0.17(-0.19%) |
May 08, 2024 | 87.14 | 88.22 | 87.11 | 88.10 | 23,416 | +0.00(+0.00%) |
May 07, 2024 | 89.00 | 89.23 | 88.10 | 88.10 | 94,722 | -0.67(-0.75%) |
May 06, 2024 | 87.55 | 88.77 | 87.55 | 88.77 | 22,622 | +1.68(+1.93%) |
May 03, 2024 | 87.04 | 87.40 | 86.85 | 87.09 | 13,564 | +1.63(+1.91%) |
May 02, 2024 | 84.81 | 85.63 | 83.67 | 85.46 | 19,230 | +1.92(+2.30%) |
May 01, 2024 | 85.00 | 86.24 | 83.21 | 83.54 | 92,101 | -2.97(-3.43%) |
Apr 30, 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 19,710 | -1.66(-1.88%) |
Apr 29, 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 23,380 | +1.01(+1.16%) |
Apr 26, 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 64,157 | +1.74(+2.04%) |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 91,568 | +1.43(+1.70%) |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 36,525 | +1.45(+1.76%) |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 144,861 | +1.47(+1.81%) |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 38,860 | +1.18(+1.48%) |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 47,073 | -2.83(-3.42%) |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 35,193 | -1.41(-1.68%) |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 24,281 | -2.26(-2.62%) |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 34,806 | +0.48(+0.56%) |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 37,066 | -1.04(-1.20%) |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 193,260 | -2.86(-3.18%) |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 36,237 | +1.89(+2.15%) |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 39,117 | -1.94(-2.16%) |
Apr 09, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 67,971 | +1.23(+1.39%) |
Apr 08, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 20,871 | +0.29(+0.33%) |
Apr 05, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 37,081 | +0.89(+1.02%) |
Apr 04, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 31,922 | -2.20(-2.45%) |
Apr 03, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 31,904 | -0.07(-0.08%) |
Apr 02, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 28,156 | -1.21(-1.33%) |
Apr 01, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 27,170 | +0.39(+0.43%) |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 29,739 | -0.09(-0.10%) |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 27,606 | +1.51(+1.69%) |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 45,674 | -0.71(-0.79%) |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 21,760 | -0.67(-0.75%) |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 27,367 | -0.05(-0.05%) |
Mar 21, 2024 | 90.92 | 92.12 | 90.38 | 90.55 | 55,142 | +1.80(+2.02%) |
Mar 20, 2024 | 87.48 | 89.06 | 86.88 | 88.75 | 40,606 | +1.51(+1.73%) |
Mar 19, 2024 | 86.78 | 87.52 | 85.79 | 87.24 | 87,536 | -0.59(-0.67%) |
Mar 18, 2024 | 89.28 | 89.28 | 87.81 | 87.83 | 39,756 | -0.12(-0.14%) |
Mar 15, 2024 | 87.36 | 88.70 | 87.31 | 87.95 | 2,090,462 | -0.52(-0.59%) |
Mar 14, 2024 | 89.73 | 89.93 | 87.63 | 88.47 | 2,108,892 | -1.33(-1.48%) |
Mar 13, 2024 | 91.14 | 91.14 | 89.44 | 89.80 | 33,387 | -2.20(-2.39%) |
Mar 12, 2024 | 91.63 | 92.11 | 90.47 | 92.00 | 30,972 | +1.37(+1.51%) |
Mar 11, 2024 | 90.34 | 90.78 | 89.54 | 90.63 | 41,088 | -0.62(-0.68%) |
Mar 08, 2024 | 95.13 | 95.29 | 91.25 | 91.25 | 62,832 | -3.67(-3.86%) |
Mar 07, 2024 | 93.27 | 95.39 | 93.23 | 94.92 | 39,015 | +2.81(+3.05%) |
Mar 06, 2024 | 91.78 | 93.10 | 91.23 | 92.11 | 80,266 | +2.02(+2.24%) |
Mar 05, 2024 | 91.40 | 91.46 | 89.16 | 90.09 | 31,697 | -1.90(-2.06%) |
Mar 04, 2024 | 92.27 | 92.97 | 91.61 | 91.99 | 41,109 | +0.59(+0.64%) |
Mar 01, 2024 | 89.18 | 91.72 | 88.57 | 91.40 | 33,323 | +3.71(+4.23%) |
Feb 29, 2024 | 86.64 | 87.90 | 86.59 | 87.69 | 23,894 | +2.03(+2.37%) |
Feb 28, 2024 | 85.80 | 86.08 | 85.41 | 85.67 | 35,893 | -1.02(-1.18%) |
Feb 27, 2024 | 87.21 | 87.39 | 86.69 | 86.69 | 26,240 | -0.10(-0.12%) |
Feb 26, 2024 | 86.72 | 87.05 | 86.47 | 86.78 | 31,778 | +1.03(+1.20%) |
Feb 23, 2024 | 87.28 | 87.28 | 85.57 | 85.76 | 86,627 | -0.86(-0.99%) |
Feb 22, 2024 | 86.43 | 87.03 | 85.70 | 86.62 | 33,716 | +2.98(+3.56%) |
Feb 21, 2024 | 82.98 | 83.64 | 82.47 | 83.64 | 40,867 | +0.04(+0.05%) |
Feb 20, 2024 | 83.92 | 84.07 | 82.41 | 83.60 | 34,445 | -1.03(-1.22%) |
Feb 16, 2024 | 85.83 | 85.91 | 84.52 | 84.63 | 49,335 | -0.33(-0.39%) |
Feb 15, 2024 | 85.28 | 85.48 | 84.72 | 84.96 | 79,200 | +0.23(+0.27%) |
Feb 14, 2024 | 84.03 | 84.73 | 83.69 | 84.73 | 63,952 | +1.72(+2.07%) |
Feb 13, 2024 | 82.65 | 83.61 | 82.12 | 83.01 | 70,186 | -2.03(-2.39%) |
Feb 12, 2024 | 85.03 | 86.26 | 84.75 | 85.04 | 44,688 | +0.25(+0.29%) |
Feb 09, 2024 | 83.73 | 84.98 | 83.24 | 84.79 | 90,233 | +1.72(+2.07%) |
Feb 08, 2024 | 82.08 | 83.56 | 82.03 | 83.07 | 80,963 | +1.09(+1.33%) |
Feb 07, 2024 | 81.61 | 82.00 | 80.83 | 81.98 | 52,164 | +0.84(+1.03%) |
Feb 06, 2024 | 82.27 | 82.27 | 80.48 | 81.14 | 35,548 | -0.94(-1.14%) |
Feb 05, 2024 | 81.46 | 82.48 | 81.06 | 82.08 | 48,306 | +0.99(+1.22%) |
Feb 02, 2024 | 80.30 | 81.27 | 80.30 | 81.09 | 43,590 | +0.55(+0.68%) |
Feb 01, 2024 | 80.52 | 80.74 | 79.58 | 80.54 | 41,558 | +0.06(+0.07%) |
Jan 31, 2024 | 80.49 | 81.79 | 79.72 | 80.48 | 110,369 | -0.91(-1.12%) |
Jan 30, 2024 | 82.28 | 82.63 | 81.20 | 81.39 | 36,994 | -1.41(-1.70%) |
Jan 29, 2024 | 82.13 | 82.80 | 81.59 | 82.80 | 29,744 | +0.79(+0.96%) |
Jan 26, 2024 | 82.88 | 83.10 | 81.83 | 82.01 | 47,759 | -2.91(-3.42%) |
Jan 25, 2024 | 86.52 | 86.72 | 84.47 | 84.92 | 64,312 | -0.30(-0.35%) |
Jan 24, 2024 | 85.26 | 86.09 | 84.59 | 85.22 | 76,781 | +0.69(+0.82%) |
Jan 23, 2024 | 84.09 | 84.55 | 83.69 | 84.53 | 38,204 | +0.52(+0.62%) |
Jan 22, 2024 | 84.17 | 84.93 | 83.46 | 84.01 | 73,973 | +0.36(+0.43%) |
Jan 19, 2024 | 81.40 | 83.71 | 81.28 | 83.65 | 55,085 | +3.30(+4.10%) |
Jan 18, 2024 | 79.83 | 80.52 | 79.73 | 80.35 | 29,210 | +2.48(+3.18%) |
Jan 17, 2024 | 78.04 | 78.04 | 76.92 | 77.87 | 49,398 | -0.98(-1.24%) |
Jan 16, 2024 | 78.20 | 79.34 | 77.58 | 78.85 | 58,700 | +0.70(+0.89%) |
Jan 12, 2024 | 78.97 | 78.97 | 77.69 | 78.15 | 319,584 | -0.23(-0.29%) |
Jan 11, 2024 | 78.15 | 78.75 | 76.95 | 78.38 | 47,625 | +0.21(+0.27%) |
Jan 10, 2024 | 78.65 | 78.73 | 77.29 | 78.17 | 73,226 | -0.37(-0.47%) |
Jan 09, 2024 | 77.76 | 78.95 | 77.76 | 78.54 | 33,124 | -0.15(-0.19%) |
Jan 08, 2024 | 77.14 | 78.71 | 76.80 | 78.69 | 108,524 | +2.18(+2.85%) |
Jan 05, 2024 | 76.43 | 76.99 | 76.11 | 76.51 | 118,469 | +0.44(+0.58%) |
Jan 04, 2024 | 75.68 | 76.85 | 75.55 | 76.07 | 26,894 | -0.85(-1.10%) |
Jan 03, 2024 | 77.50 | 77.80 | 76.86 | 76.92 | 36,579 | -1.90(-2.41%) |
Jan 02, 2024 | 80.40 | 80.40 | 78.07 | 78.82 | 113,653 | -2.64(-3.24%) |
Dec 29, 2023 | 82.13 | 82.24 | 81.25 | 81.46 | 47,509 | -0.69(-0.84%) |
Dec 28, 2023 | 82.67 | 82.67 | 82.15 | 82.15 | 61,719 | -0.38(-0.46%) |
Dec 27, 2023 | 82.68 | 82.70 | 82.10 | 82.53 | 47,543 | +0.07(+0.08%) |
Dec 26, 2023 | 81.35 | 82.65 | 81.35 | 82.46 | 39,887 | +1.59(+1.96%) |
Dec 22, 2023 | 80.78 | 81.35 | 80.67 | 80.87 | 48,564 | +0.45(+0.55%) |
Dec 21, 2023 | 80.04 | 80.56 | 79.77 | 80.42 | 54,638 | +2.06(+2.63%) |
Dec 20, 2023 | 80.11 | 80.59 | 78.36 | 78.36 | 40,944 | -2.37(-2.94%) |
Dec 19, 2023 | 80.14 | 80.73 | 80.14 | 80.73 | 26,944 | +0.56(+0.70%) |
Dec 18, 2023 | 80.33 | 80.45 | 79.57 | 80.18 | 32,388 | -0.37(-0.46%) |
Dec 15, 2023 | 80.39 | 81.35 | 80.31 | 80.54 | 43,423 | +0.49(+0.61%) |
Dec 14, 2023 | 78.47 | 80.35 | 78.47 | 80.06 | 65,617 | +2.40(+3.09%) |
Dec 13, 2023 | 76.62 | 78.11 | 76.23 | 77.65 | 35,846 | +1.22(+1.59%) |
Dec 12, 2023 | 75.90 | 76.58 | 75.70 | 76.44 | 33,248 | +0.30(+0.39%) |
Dec 11, 2023 | 74.11 | 76.37 | 74.11 | 76.14 | 41,232 | +2.76(+3.76%) |
Dec 08, 2023 | 72.62 | 73.72 | 72.62 | 73.38 | 78,200 | +0.49(+0.67%) |
Dec 07, 2023 | 71.81 | 73.11 | 71.48 | 72.89 | 23,333 | +1.72(+2.42%) |
Dec 06, 2023 | 72.55 | 72.68 | 71.16 | 71.16 | 71,593 | -0.46(-0.64%) |
Dec 05, 2023 | 71.56 | 71.76 | 71.02 | 71.62 | 32,411 | -0.59(-0.81%) |
Dec 04, 2023 | 72.11 | 72.25 | 71.11 | 72.21 | 72,292 | -0.66(-0.90%) |
Dec 01, 2023 | 71.93 | 72.96 | 71.72 | 72.87 | 22,216 | +0.44(+0.61%) |
Nov 30, 2023 | 73.00 | 73.00 | 71.86 | 72.43 | 57,145 | -0.33(-0.45%) |
Nov 29, 2023 | 72.95 | 73.84 | 72.70 | 72.76 | 33,654 | +0.68(+0.94%) |
Nov 28, 2023 | 71.95 | 72.37 | 71.54 | 72.08 | 30,869 | -0.41(-0.56%) |
Nov 27, 2023 | 72.22 | 73.03 | 72.17 | 72.49 | 63,339 | -0.13(-0.18%) |
Nov 24, 2023 | 72.53 | 72.62 | 72.40 | 72.62 | 16,125 | +0.23(+0.32%) |
Nov 22, 2023 | 72.83 | 73.47 | 72.25 | 72.39 | 33,380 | +0.12(+0.17%) |
Nov 21, 2023 | 72.62 | 72.72 | 71.88 | 72.27 | 56,386 | -1.35(-1.83%) |
Nov 20, 2023 | 72.41 | 73.68 | 72.24 | 73.61 | 40,839 | +1.17(+1.61%) |
Nov 17, 2023 | 71.49 | 72.45 | 71.49 | 72.45 | 216,994 | +0.38(+0.53%) |
Nov 16, 2023 | 71.83 | 72.22 | 71.47 | 72.07 | 30,295 | +0.10(+0.14%) |
Nov 15, 2023 | 71.54 | 72.36 | 71.39 | 71.97 | 51,187 | +0.79(+1.11%) |
Nov 14, 2023 | 70.22 | 71.29 | 70.20 | 71.18 | 40,258 | +2.58(+3.76%) |
Nov 13, 2023 | 68.72 | 68.77 | 68.14 | 68.60 | 88,909 | -0.63(-0.91%) |
Nov 10, 2023 | 67.39 | 69.42 | 67.12 | 69.23 | 168,144 | +2.66(+4.00%) |
Nov 09, 2023 | 67.45 | 68.10 | 66.46 | 66.57 | 62,217 | -0.57(-0.85%) |
Nov 08, 2023 | 67.29 | 67.52 | 66.73 | 67.13 | 45,925 | -0.01(-0.01%) |
Nov 07, 2023 | 66.70 | 67.39 | 66.53 | 67.14 | 68,150 | +0.41(+0.61%) |
Nov 06, 2023 | 67.02 | 67.20 | 66.22 | 66.73 | 27,060 | -0.27(-0.40%) |
Nov 03, 2023 | 66.05 | 67.41 | 66.05 | 67.00 | 57,090 | +1.57(+2.39%) |
Nov 02, 2023 | 65.01 | 65.73 | 64.40 | 65.44 | 22,841 | +1.70(+2.66%) |
Nov 01, 2023 | 62.72 | 63.83 | 62.55 | 63.74 | 98,368 | +1.24(+1.98%) |
Oct 31, 2023 | 61.68 | 62.77 | 61.44 | 62.51 | 27,912 | +0.51(+0.82%) |
Oct 30, 2023 | 62.65 | 62.65 | 61.55 | 62.00 | 37,548 | -0.93(-1.47%) |
Oct 27, 2023 | 63.18 | 63.62 | 62.73 | 62.93 | 840,062 | +0.61(+0.98%) |
Oct 26, 2023 | 62.77 | 63.56 | 62.04 | 62.32 | 126,159 | -0.14(-0.22%) |
Oct 25, 2023 | 64.08 | 64.34 | 62.24 | 62.46 | 133,374 | -2.48(-3.82%) |
Oct 24, 2023 | 64.63 | 65.13 | 64.30 | 64.94 | 41,793 | +0.70(+1.09%) |
Oct 23, 2023 | 64.41 | 65.18 | 63.78 | 64.24 | 102,245 | -0.47(-0.72%) |
Oct 20, 2023 | 65.73 | 65.93 | 64.67 | 64.71 | 29,750 | -1.06(-1.61%) |
Oct 19, 2023 | 67.51 | 67.51 | 65.54 | 65.77 | 31,393 | -1.18(-1.76%) |
Oct 18, 2023 | 67.00 | 67.36 | 66.70 | 66.94 | 37,977 | -0.91(-1.34%) |
Oct 17, 2023 | 66.96 | 68.24 | 66.54 | 67.85 | 74,576 | -0.40(-0.58%) |
Oct 16, 2023 | 67.66 | 68.44 | 67.78 | 68.25 | 31,995 | +1.08(+1.60%) |
Oct 13, 2023 | 69.35 | 69.35 | 67.17 | 67.17 | 312,683 | -2.02(-2.92%) |
Oct 12, 2023 | 69.21 | 69.97 | 68.53 | 69.20 | 61,007 | +0.26(+0.38%) |
Oct 11, 2023 | 68.84 | 69.02 | 68.29 | 68.94 | 78,754 | +0.34(+0.49%) |
Oct 10, 2023 | 67.95 | 69.15 | 67.80 | 68.60 | 36,469 | +0.77(+1.13%) |
Oct 09, 2023 | 67.23 | 67.94 | 66.81 | 67.83 | 29,097 | -0.15(-0.22%) |
Oct 06, 2023 | 66.34 | 68.25 | 65.95 | 67.98 | 49,217 | +1.22(+1.82%) |
Oct 05, 2023 | 67.08 | 67.35 | 66.25 | 66.76 | 44,252 | -0.38(-0.56%) |
Oct 04, 2023 | 66.78 | 67.25 | 66.27 | 67.14 | 37,320 | +0.69(+1.04%) |
Oct 03, 2023 | 67.02 | 67.87 | 66.05 | 66.46 | 26,162 | -1.24(-1.83%) |