Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 91.83 | 92.45 | 90.71 | 91.17 | 1,635,312 | -0.66(-0.72%) |
May 09, 2024 | 91.01 | 91.96 | 90.67 | 91.83 | 2,349,610 | +1.71(+1.90%) |
May 08, 2024 | 88.75 | 90.24 | 88.20 | 90.12 | 3,349,620 | +2.68(+3.06%) |
May 07, 2024 | 88.03 | 88.83 | 87.13 | 87.44 | 1,320,246 | -0.85(-0.96%) |
May 06, 2024 | 87.94 | 88.89 | 87.88 | 88.29 | 886,861 | +0.69(+0.79%) |
May 03, 2024 | 87.47 | 88.16 | 86.84 | 87.60 | 1,137,735 | +0.78(+0.90%) |
May 02, 2024 | 86.94 | 87.96 | 86.22 | 86.82 | 2,109,024 | +1.30(+1.52%) |
May 01, 2024 | 86.00 | 88.54 | 84.95 | 85.52 | 2,757,819 | +1.03(+1.22%) |
Apr 30, 2024 | 86.48 | 86.79 | 84.33 | 84.49 | 2,239,928 | -2.25(-2.59%) |
Apr 29, 2024 | 86.01 | 86.86 | 85.56 | 86.74 | 1,646,307 | +1.25(+1.46%) |
Apr 26, 2024 | 85.51 | 85.94 | 84.94 | 85.49 | 1,510,830 | +0.31(+0.36%) |
Apr 25, 2024 | 84.24 | 85.48 | 83.01 | 85.18 | 1,778,560 | +0.07(+0.08%) |
Apr 24, 2024 | 85.95 | 86.61 | 84.77 | 85.11 | 1,120,619 | -1.02(-1.18%) |
Apr 23, 2024 | 85.00 | 86.26 | 84.47 | 86.13 | 965,743 | +1.72(+2.04%) |
Apr 22, 2024 | 83.57 | 85.00 | 83.28 | 84.41 | 1,209,996 | +1.20(+1.44%) |
Apr 19, 2024 | 83.87 | 84.37 | 82.61 | 83.21 | 1,163,161 | -0.53(-0.63%) |
Apr 18, 2024 | 84.23 | 85.15 | 83.45 | 83.74 | 1,750,662 | +0.15(+0.18%) |
Apr 17, 2024 | 83.59 | 84.39 | 82.82 | 83.59 | 1,757,139 | +1.05(+1.27%) |
Apr 16, 2024 | 82.50 | 83.33 | 81.93 | 82.54 | 1,135,329 | +0.04(+0.05%) |
Apr 15, 2024 | 84.10 | 84.85 | 82.10 | 82.50 | 969,084 | -0.52(-0.63%) |
Apr 12, 2024 | 83.29 | 84.11 | 82.30 | 83.02 | 1,525,117 | -1.04(-1.24%) |
Apr 11, 2024 | 85.04 | 85.04 | 83.09 | 84.06 | 1,975,438 | -0.98(-1.15%) |
Apr 10, 2024 | 85.01 | 86.54 | 84.81 | 85.04 | 1,424,657 | -0.99(-1.15%) |
Apr 09, 2024 | 87.09 | 87.74 | 85.00 | 86.03 | 1,485,129 | -0.99(-1.14%) |
Apr 08, 2024 | 87.22 | 88.19 | 86.79 | 87.02 | 1,314,995 | -0.36(-0.41%) |
Apr 05, 2024 | 86.13 | 87.73 | 86.13 | 87.38 | 963,421 | +1.38(+1.60%) |
Apr 04, 2024 | 87.76 | 88.44 | 85.84 | 86.00 | 2,088,018 | -0.85(-0.98%) |
Apr 03, 2024 | 85.12 | 87.00 | 84.96 | 86.85 | 1,531,011 | +1.63(+1.91%) |
Apr 02, 2024 | 85.12 | 85.59 | 84.59 | 85.22 | 1,537,191 | -0.46(-0.54%) |
Apr 01, 2024 | 87.39 | 87.39 | 85.38 | 85.68 | 1,558,282 | -1.23(-1.42%) |
Mar 28, 2024 | 87.47 | 87.11 | 87.08 | 86.91 | 1,551,918 | -0.68(-0.78%) |
Mar 27, 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 996,506 | -0.04(-0.05%) |
Mar 26, 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 1,908,084 | +2.04(+2.38%) |
Mar 25, 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 1,034,109 | -0.92(-1.06%) |
Mar 22, 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 996,008 | +0.30(+0.35%) |
Mar 21, 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 1,826,472 | +0.82(+0.96%) |
Mar 20, 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 1,800,379 | -0.26(-0.30%) |
Mar 19, 2024 | 86.00 | 86.34 | 85.24 | 85.65 | 1,187,354 | -0.61(-0.71%) |
Mar 18, 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 1,768,240 | +0.43(+0.50%) |
Mar 15, 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 2,551,107 | +1.40(+1.66%) |
Mar 14, 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 2,025,696 | +0.39(+0.46%) |
Mar 13, 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 3,538,560 | +1.20(+1.45%) |
Mar 12, 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 1,635,085 | +1.39(+1.71%) |
Mar 11, 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 1,469,433 | +0.01(+0.01%) |
Mar 08, 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 1,544,359 | -0.69(-0.84%) |
Mar 07, 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 2,004,521 | +2.31(+2.89%) |
Mar 06, 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 1,498,914 | +0.45(+0.57%) |
Mar 05, 2024 | 77.35 | 80.31 | 77.35 | 79.37 | 2,383,926 | +1.69(+2.18%) |
Mar 04, 2024 | 77.00 | 78.00 | 76.85 | 77.68 | 1,173,775 | +0.33(+0.43%) |
Mar 01, 2024 | 77.51 | 78.79 | 77.08 | 77.35 | 1,476,807 | +0.17(+0.22%) |
Feb 29, 2024 | 76.51 | 77.50 | 76.14 | 77.18 | 2,757,378 | +0.86(+1.13%) |
Feb 28, 2024 | 76.55 | 77.50 | 76.15 | 76.32 | 1,404,729 | -0.99(-1.28%) |
Feb 27, 2024 | 76.00 | 77.68 | 76.00 | 77.31 | 1,553,520 | +1.34(+1.76%) |
Feb 26, 2024 | 77.44 | 78.07 | 75.96 | 75.97 | 2,160,624 | -1.88(-2.41%) |
Feb 23, 2024 | 78.50 | 80.61 | 77.08 | 77.85 | 3,011,460 | -0.72(-0.92%) |
Feb 22, 2024 | 78.79 | 79.53 | 78.47 | 78.57 | 2,447,880 | +0.49(+0.63%) |
Feb 21, 2024 | 77.38 | 78.33 | 76.09 | 78.08 | 2,079,436 | +0.14(+0.18%) |
Feb 20, 2024 | 77.13 | 78.60 | 77.13 | 77.94 | 2,234,701 | +0.30(+0.39%) |
Feb 16, 2024 | 78.61 | 78.71 | 77.63 | 77.64 | 1,063,647 | -1.07(-1.36%) |
Feb 15, 2024 | 77.38 | 79.01 | 77.21 | 78.71 | 1,319,763 | +1.65(+2.14%) |
Feb 14, 2024 | 77.38 | 77.57 | 76.48 | 77.06 | 1,060,874 | +0.33(+0.43%) |
Feb 13, 2024 | 76.47 | 76.92 | 75.83 | 76.73 | 1,476,499 | -0.98(-1.26%) |
Feb 12, 2024 | 77.19 | 77.96 | 77.17 | 77.71 | 603,459 | +0.44(+0.57%) |
Feb 09, 2024 | 77.40 | 77.49 | 76.72 | 77.27 | 1,120,613 | -0.04(-0.05%) |
Feb 08, 2024 | 77.67 | 78.07 | 76.23 | 77.31 | 1,039,283 | -0.64(-0.82%) |
Feb 07, 2024 | 77.98 | 78.52 | 77.61 | 77.95 | 870,264 | +0.75(+0.97%) |
Feb 06, 2024 | 78.03 | 78.56 | 77.09 | 77.20 | 1,433,802 | -0.83(-1.06%) |
Feb 05, 2024 | 77.80 | 78.34 | 77.05 | 78.03 | 1,231,955 | -0.18(-0.23%) |
Feb 02, 2024 | 77.18 | 78.64 | 77.09 | 78.21 | 1,049,777 | +0.91(+1.18%) |
Feb 01, 2024 | 77.30 | 77.86 | 76.47 | 77.30 | 1,197,149 | +0.74(+0.97%) |
Jan 31, 2024 | 77.88 | 78.19 | 76.50 | 76.56 | 1,859,418 | -1.29(-1.66%) |
Jan 30, 2024 | 77.07 | 77.95 | 77.07 | 77.85 | 1,296,653 | +0.79(+1.03%) |
Jan 29, 2024 | 77.43 | 77.85 | 76.43 | 77.06 | 1,319,634 | -0.76(-0.98%) |
Jan 26, 2024 | 77.70 | 78.79 | 77.12 | 77.82 | 1,247,510 | +0.20(+0.26%) |
Jan 25, 2024 | 76.25 | 77.65 | 76.25 | 77.62 | 1,569,873 | +2.10(+2.78%) |
Jan 24, 2024 | 76.00 | 76.42 | 75.48 | 75.52 | 1,101,647 | +0.23(+0.31%) |
Jan 23, 2024 | 76.27 | 76.50 | 75.25 | 75.29 | 1,249,614 | -0.37(-0.49%) |
Jan 22, 2024 | 75.61 | 76.18 | 75.34 | 75.66 | 1,279,518 | +0.01(+0.01%) |
Jan 19, 2024 | 74.82 | 75.66 | 74.20 | 75.65 | 1,053,503 | +0.95(+1.27%) |
Jan 18, 2024 | 73.78 | 74.77 | 73.78 | 74.70 | 1,781,683 | +1.57(+2.15%) |
Jan 17, 2024 | 72.92 | 73.88 | 72.80 | 73.13 | 1,430,315 | -0.59(-0.80%) |
Jan 16, 2024 | 73.59 | 74.14 | 73.23 | 73.72 | 1,419,824 | -0.53(-0.71%) |
Jan 12, 2024 | 74.45 | 74.96 | 73.93 | 74.25 | 1,509,097 | +0.03(+0.04%) |
Jan 11, 2024 | 73.98 | 74.28 | 73.33 | 74.22 | 1,102,542 | -0.03(-0.04%) |
Jan 10, 2024 | 74.46 | 74.94 | 74.11 | 74.25 | 1,558,563 | +1.12(+1.53%) |
Jan 09, 2024 | 72.56 | 73.72 | 72.56 | 73.13 | 1,239,876 | -0.17(-0.23%) |
Jan 08, 2024 | 73.20 | 73.50 | 72.33 | 73.30 | 972,978 | +0.21(+0.29%) |
Jan 05, 2024 | 72.10 | 73.75 | 71.95 | 73.09 | 2,212,885 | +0.63(+0.87%) |
Jan 04, 2024 | 70.92 | 72.75 | 70.91 | 72.46 | 2,319,109 | +1.80(+2.55%) |
Jan 03, 2024 | 70.67 | 71.64 | 70.48 | 70.66 | 2,869,621 | -1.69(-2.34%) |
Jan 02, 2024 | 73.82 | 73.95 | 71.82 | 72.35 | 2,011,140 | -1.97(-2.65%) |
Dec 29, 2023 | 74.77 | 75.10 | 74.26 | 74.32 | 705,904 | -0.60(-0.80%) |
Dec 28, 2023 | 74.33 | 75.15 | 74.22 | 74.92 | 959,287 | +0.43(+0.58%) |
Dec 27, 2023 | 74.36 | 74.96 | 74.23 | 74.49 | 815,003 | +0.23(+0.31%) |
Dec 26, 2023 | 74.25 | 74.59 | 73.84 | 74.26 | 496,093 | +0.01(+0.01%) |
Dec 22, 2023 | 73.74 | 75.18 | 73.74 | 74.25 | 956,117 | +0.40(+0.54%) |
Dec 21, 2023 | 72.61 | 73.89 | 72.59 | 73.85 | 1,058,863 | +1.99(+2.77%) |
Dec 20, 2023 | 73.32 | 73.94 | 71.74 | 71.86 | 2,312,283 | -1.34(-1.83%) |
Dec 19, 2023 | 73.00 | 73.52 | 72.58 | 73.20 | 1,887,315 | +0.43(+0.59%) |
Dec 18, 2023 | 73.90 | 74.19 | 72.68 | 72.77 | 1,048,248 | -1.17(-1.58%) |
Dec 15, 2023 | 74.50 | 74.50 | 73.22 | 73.94 | 1,983,099 | -1.00(-1.33%) |
Dec 14, 2023 | 74.51 | 75.48 | 74.31 | 74.94 | 3,262,760 | +0.92(+1.24%) |
Dec 13, 2023 | 72.75 | 74.03 | 72.49 | 74.02 | 2,101,935 | +1.38(+1.90%) |
Dec 12, 2023 | 72.95 | 73.50 | 72.27 | 72.64 | 1,540,710 | -0.39(-0.53%) |
Dec 11, 2023 | 72.05 | 73.03 | 71.65 | 73.03 | 1,469,087 | +0.88(+1.22%) |
Dec 08, 2023 | 71.45 | 72.56 | 70.55 | 72.15 | 2,498,942 | +1.40(+1.98%) |
Dec 07, 2023 | 69.39 | 70.75 | 69.15 | 70.75 | 2,300,678 | +1.86(+2.70%) |
Dec 06, 2023 | 69.00 | 70.90 | 68.75 | 68.89 | 1,740,835 | +0.45(+0.66%) |
Dec 05, 2023 | 68.39 | 68.92 | 68.00 | 68.44 | 1,480,780 | -0.68(-0.98%) |
Dec 04, 2023 | 68.80 | 69.58 | 68.50 | 69.12 | 1,305,856 | -0.37(-0.53%) |
Dec 01, 2023 | 68.00 | 70.00 | 67.95 | 69.49 | 2,129,959 | +1.27(+1.86%) |
Nov 30, 2023 | 66.72 | 68.23 | 66.72 | 68.22 | 4,788,272 | +1.74(+2.62%) |
Nov 29, 2023 | 66.88 | 67.61 | 66.42 | 66.48 | 2,834,938 | -0.14(-0.21%) |
Nov 28, 2023 | 67.06 | 67.52 | 66.34 | 66.62 | 1,387,190 | -0.35(-0.52%) |
Nov 27, 2023 | 67.63 | 67.62 | 66.75 | 66.97 | 1,106,120 | -0.57(-0.84%) |
Nov 24, 2023 | 67.32 | 67.87 | 67.14 | 67.54 | 407,876 | +0.36(+0.54%) |
Nov 22, 2023 | 66.90 | 68.19 | 66.60 | 67.18 | 1,610,595 | +0.64(+0.96%) |
Nov 21, 2023 | 68.07 | 68.40 | 66.51 | 66.54 | 2,158,053 | -1.26(-1.86%) |
Nov 20, 2023 | 68.60 | 68.80 | 67.06 | 67.80 | 3,723,935 | -0.79(-1.15%) |
Nov 17, 2023 | 68.15 | 68.86 | 67.70 | 68.59 | 4,721,573 | +1.04(+1.54%) |
Nov 16, 2023 | 67.76 | 68.38 | 66.94 | 67.55 | 3,466,375 | -0.28(-0.41%) |
Nov 15, 2023 | 68.26 | 68.51 | 67.40 | 67.83 | 4,401,726 | +0.69(+1.03%) |
Nov 14, 2023 | 66.49 | 67.82 | 66.06 | 67.14 | 9,018,907 | -0.56(-0.83%) |
Nov 13, 2023 | 66.38 | 68.38 | 66.34 | 67.70 | 1,481,186 | +0.84(+1.26%) |
Nov 10, 2023 | 66.19 | 67.09 | 65.34 | 66.86 | 782,773 | +1.01(+1.53%) |
Nov 09, 2023 | 66.08 | 67.11 | 65.37 | 65.85 | 2,048,278 | +0.54(+0.83%) |
Nov 08, 2023 | 64.66 | 65.87 | 64.53 | 65.31 | 1,444,020 | +0.74(+1.15%) |
Nov 07, 2023 | 64.33 | 64.80 | 63.34 | 64.57 | 1,149,005 | -0.17(-0.26%) |
Nov 06, 2023 | 65.15 | 65.80 | 64.26 | 64.74 | 1,721,390 | -0.64(-0.98%) |
Nov 03, 2023 | 65.00 | 65.86 | 64.69 | 65.38 | 1,886,629 | +1.50(+2.35%) |
Nov 02, 2023 | 63.33 | 64.35 | 63.20 | 63.88 | 1,746,169 | +1.51(+2.42%) |