Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 97.44 | 98.24 | 96.34 | 96.52 | 1,356,599 | -0.66(-0.68%) |
May 10, 2024 | 97.34 | 98.08 | 96.37 | 97.18 | 1,605,959 | +0.12(+0.12%) |
May 09, 2024 | 97.00 | 97.48 | 95.86 | 97.06 | 1,640,480 | -0.17(-0.17%) |
May 08, 2024 | 95.29 | 97.35 | 94.41 | 97.23 | 3,171,501 | +2.90(+3.07%) |
May 07, 2024 | 92.60 | 94.75 | 91.50 | 94.33 | 4,635,236 | +5.67(+6.40%) |
May 06, 2024 | 87.38 | 89.15 | 86.65 | 88.66 | 2,485,813 | +2.02(+2.33%) |
May 03, 2024 | 87.09 | 87.71 | 85.91 | 86.64 | 1,501,753 | -0.17(-0.20%) |
May 02, 2024 | 84.39 | 86.86 | 84.33 | 86.81 | 2,157,274 | +2.82(+3.36%) |
May 01, 2024 | 84.82 | 85.56 | 83.96 | 83.99 | 1,777,711 | -0.66(-0.78%) |
Apr 30, 2024 | 85.30 | 85.90 | 84.50 | 84.65 | 1,669,501 | -1.11(-1.29%) |
Apr 29, 2024 | 85.21 | 86.32 | 85.21 | 85.76 | 1,748,723 | +1.15(+1.36%) |
Apr 26, 2024 | 84.50 | 85.49 | 83.89 | 84.61 | 900,101 | +0.27(+0.32%) |
Apr 25, 2024 | 84.87 | 84.89 | 82.93 | 84.34 | 1,292,678 | -0.80(-0.94%) |
Apr 24, 2024 | 84.88 | 85.52 | 84.19 | 85.14 | 1,066,125 | -0.29(-0.34%) |
Apr 23, 2024 | 84.37 | 86.02 | 84.25 | 85.43 | 993,864 | +0.54(+0.64%) |
Apr 22, 2024 | 83.80 | 85.50 | 83.39 | 84.89 | 1,186,999 | +0.92(+1.10%) |
Apr 19, 2024 | 83.56 | 84.30 | 83.43 | 83.97 | 793,087 | +0.37(+0.44%) |
Apr 18, 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 1,000,733 | +0.75(+0.91%) |
Apr 17, 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 1,071,124 | -0.11(-0.13%) |
Apr 16, 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 1,656,521 | +0.37(+0.45%) |
Apr 15, 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 1,237,264 | -1.02(-1.22%) |
Apr 12, 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 1,523,527 | -2.96(-3.42%) |
Apr 11, 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 1,958,294 | +0.37(+0.43%) |
Apr 10, 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 1,509,505 | -0.18(-0.21%) |
Apr 09, 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 950,130 | +1.29(+1.52%) |
Apr 08, 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 1,832,866 | +1.75(+2.10%) |
Apr 05, 2024 | 83.44 | 83.64 | 82.73 | 83.34 | 838,580 | -0.52(-0.62%) |
Apr 04, 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 1,106,621 | -1.64(-1.92%) |
Apr 03, 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 1,694,270 | +1.25(+1.48%) |
Apr 02, 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 1,653,945 | -2.12(-2.45%) |
Apr 01, 2024 | 86.27 | 86.72 | 85.25 | 86.37 | 1,580,223 | +0.38(+0.44%) |
Mar 28, 2024 | 86.00 | 85.86 | 84.96 | 85.99 | 10,232,892 | +0.35(+0.41%) |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 3,319,347 | +4.20(+5.16%) |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 1,956,143 | -0.57(-0.70%) |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 2,060,166 | -1.07(-1.29%) |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 2,383,320 | -0.24(-0.29%) |
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 1,559,577 | -0.20(-0.24%) |
Mar 20, 2024 | 83.08 | 83.90 | 82.63 | 83.52 | 1,921,157 | +0.87(+1.05%) |
Mar 19, 2024 | 84.10 | 84.29 | 81.38 | 82.65 | 2,392,145 | -0.76(-0.91%) |
Mar 18, 2024 | 82.11 | 84.08 | 81.66 | 83.41 | 2,694,551 | +0.96(+1.16%) |
Mar 15, 2024 | 80.50 | 82.92 | 80.40 | 82.46 | 3,269,192 | +1.24(+1.53%) |
Mar 14, 2024 | 81.60 | 82.34 | 80.61 | 81.21 | 1,548,390 | -1.00(-1.21%) |
Mar 13, 2024 | 81.11 | 82.43 | 80.87 | 82.21 | 1,550,579 | +1.39(+1.72%) |
Mar 12, 2024 | 80.95 | 81.28 | 80.39 | 80.81 | 1,990,424 | +0.14(+0.17%) |
Mar 11, 2024 | 78.27 | 80.98 | 78.27 | 80.67 | 1,873,733 | +2.30(+2.93%) |
Mar 08, 2024 | 78.42 | 79.41 | 78.17 | 78.37 | 1,566,669 | -0.10(-0.13%) |
Mar 07, 2024 | 77.51 | 79.16 | 76.96 | 78.47 | 1,635,364 | +1.74(+2.27%) |
Mar 06, 2024 | 76.92 | 79.37 | 75.95 | 76.73 | 1,756,489 | +0.38(+0.50%) |
Mar 05, 2024 | 75.31 | 76.76 | 75.21 | 76.35 | 2,465,643 | +0.68(+0.89%) |
Mar 04, 2024 | 75.20 | 75.94 | 75.20 | 75.68 | 2,626,694 | +0.16(+0.21%) |