Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 99.97 | 101.26 | 99.77 | 100.76 | 775,397 | +0.13(+0.13%) |
May 07, 2024 | 99.36 | 101.19 | 99.36 | 100.63 | 1,100,809 | +1.88(+1.90%) |
May 06, 2024 | 98.00 | 98.76 | 97.80 | 98.75 | 618,454 | +1.25(+1.28%) |
May 03, 2024 | 96.62 | 98.65 | 96.62 | 97.50 | 859,678 | +1.58(+1.65%) |
May 02, 2024 | 95.40 | 96.25 | 94.15 | 95.92 | 682,354 | +1.16(+1.22%) |
May 01, 2024 | 94.76 | 96.50 | 94.53 | 94.76 | 1,003,486 | +0.32(+0.34%) |
Apr 30, 2024 | 96.66 | 96.81 | 94.29 | 94.44 | 886,360 | -2.90(-2.98%) |
Apr 29, 2024 | 97.70 | 99.25 | 96.60 | 97.34 | 1,308,283 | +1.78(+1.86%) |
Apr 26, 2024 | 96.00 | 97.74 | 94.32 | 95.56 | 1,337,744 | -0.57(-0.59%) |
Apr 25, 2024 | 96.04 | 96.25 | 94.85 | 96.13 | 1,631,680 | -0.23(-0.24%) |
Apr 24, 2024 | 96.42 | 97.05 | 95.92 | 96.36 | 1,071,092 | -0.44(-0.45%) |
Apr 23, 2024 | 96.50 | 97.24 | 96.39 | 96.80 | 648,308 | -0.26(-0.27%) |
Apr 22, 2024 | 96.55 | 97.77 | 95.81 | 97.06 | 787,286 | +0.64(+0.66%) |
Apr 19, 2024 | 96.12 | 96.99 | 96.00 | 96.42 | 698,235 | +0.40(+0.42%) |
Apr 18, 2024 | 96.71 | 96.71 | 95.27 | 96.02 | 683,905 | +0.05(+0.05%) |
Apr 17, 2024 | 97.33 | 97.61 | 95.92 | 95.97 | 706,077 | -0.43(-0.45%) |
Apr 16, 2024 | 96.83 | 97.08 | 95.75 | 96.40 | 896,271 | -0.92(-0.95%) |
Apr 15, 2024 | 98.91 | 99.30 | 96.45 | 97.32 | 1,412,855 | -0.66(-0.67%) |
Apr 12, 2024 | 99.30 | 99.75 | 97.11 | 97.98 | 842,459 | -2.04(-2.04%) |
Apr 11, 2024 | 100.86 | 101.36 | 99.31 | 100.02 | 770,022 | -0.63(-0.63%) |
Apr 10, 2024 | 101.07 | 101.27 | 99.42 | 100.65 | 968,207 | -1.30(-1.28%) |
Apr 09, 2024 | 101.52 | 102.36 | 100.45 | 101.95 | 813,925 | +1.42(+1.41%) |
Apr 08, 2024 | 100.24 | 100.90 | 99.96 | 100.53 | 799,543 | +0.70(+0.70%) |
Apr 05, 2024 | 99.61 | 100.16 | 98.80 | 99.83 | 614,864 | +0.16(+0.16%) |
Apr 04, 2024 | 102.71 | 102.71 | 99.29 | 99.67 | 782,871 | -2.35(-2.30%) |
Apr 03, 2024 | 100.78 | 102.16 | 100.33 | 102.02 | 969,876 | +1.59(+1.58%) |
Apr 02, 2024 | 100.19 | 100.75 | 99.51 | 100.43 | 1,097,498 | +0.13(+0.13%) |
Apr 01, 2024 | 100.25 | 100.53 | 99.43 | 100.30 | 550,358 | +0.08(+0.08%) |
Mar 28, 2024 | 99.97 | 100.61 | 99.21 | 100.22 | 1,023,103 | +0.64(+0.64%) |
Mar 27, 2024 | 99.19 | 99.86 | 98.53 | 99.58 | 889,230 | +1.26(+1.28%) |
Mar 26, 2024 | 99.50 | 100.37 | 97.98 | 98.32 | 1,782,617 | -0.94(-0.95%) |
Mar 25, 2024 | 95.73 | 99.53 | 95.69 | 99.26 | 2,066,353 | +3.99(+4.19%) |
Mar 22, 2024 | 95.87 | 96.95 | 95.27 | 95.27 | 1,119,659 | -0.20(-0.21%) |
Mar 21, 2024 | 93.92 | 98.00 | 93.87 | 95.47 | 1,154,690 | +1.80(+1.92%) |
Mar 20, 2024 | 93.28 | 94.35 | 92.73 | 93.67 | 1,487,412 | +0.60(+0.64%) |
Mar 19, 2024 | 92.44 | 93.45 | 92.26 | 93.07 | 1,315,250 | +0.77(+0.83%) |
Mar 18, 2024 | 92.51 | 92.67 | 91.60 | 92.30 | 1,682,808 | +0.00(+0.00%) |
Mar 15, 2024 | 91.02 | 92.94 | 90.83 | 92.30 | 1,878,816 | +1.09(+1.20%) |
Mar 14, 2024 | 90.95 | 91.58 | 89.40 | 91.21 | 2,428,738 | -1.00(-1.08%) |
Mar 13, 2024 | 91.55 | 92.43 | 91.20 | 92.21 | 1,649,952 | +0.97(+1.06%) |
Mar 12, 2024 | 90.95 | 91.75 | 90.67 | 91.24 | 1,073,919 | +0.37(+0.40%) |
Mar 11, 2024 | 89.15 | 91.56 | 88.99 | 90.87 | 1,202,714 | +1.83(+2.06%) |
Mar 08, 2024 | 88.95 | 89.15 | 88.18 | 89.04 | 962,040 | +0.61(+0.70%) |
Mar 07, 2024 | 86.99 | 88.72 | 86.86 | 88.42 | 1,588,616 | +2.09(+2.42%) |
Mar 06, 2024 | 87.46 | 87.76 | 85.94 | 86.33 | 1,044,076 | -0.21(-0.24%) |
Mar 05, 2024 | 86.64 | 87.62 | 86.15 | 86.54 | 1,090,413 | -0.90(-1.03%) |
Mar 04, 2024 | 86.07 | 88.14 | 86.07 | 87.44 | 997,758 | +1.11(+1.29%) |
Mar 01, 2024 | 86.98 | 87.30 | 86.15 | 86.33 | 733,599 | -0.64(-0.74%) |
Feb 29, 2024 | 86.43 | 87.20 | 85.84 | 86.98 | 1,141,836 | +1.24(+1.45%) |
Feb 28, 2024 | 84.91 | 86.04 | 84.54 | 85.74 | 610,668 | +0.34(+0.39%) |
Feb 27, 2024 | 86.24 | 86.63 | 85.18 | 85.40 | 556,437 | -0.39(-0.45%) |
Feb 26, 2024 | 85.47 | 86.29 | 85.02 | 85.79 | 768,133 | -0.07(-0.08%) |
Feb 23, 2024 | 85.90 | 86.46 | 85.69 | 85.86 | 526,336 | +0.20(+0.23%) |
Feb 22, 2024 | 84.87 | 85.89 | 84.82 | 85.66 | 674,367 | +0.69(+0.82%) |
Feb 21, 2024 | 83.64 | 85.11 | 83.11 | 84.96 | 707,460 | +1.19(+1.42%) |
Feb 20, 2024 | 83.76 | 84.19 | 82.99 | 83.77 | 830,279 | -0.67(-0.80%) |
Feb 16, 2024 | 84.38 | 85.90 | 84.30 | 84.45 | 847,921 | -0.06(-0.07%) |
Feb 15, 2024 | 82.65 | 84.71 | 82.65 | 84.51 | 861,612 | +3.10(+3.81%) |
Feb 14, 2024 | 81.96 | 82.28 | 81.05 | 81.40 | 853,935 | +0.00(+0.00%) |
Feb 13, 2024 | 81.35 | 81.72 | 80.29 | 81.40 | 891,879 | -1.69(-2.03%) |
Feb 12, 2024 | 81.75 | 83.63 | 81.72 | 83.09 | 830,928 | +1.47(+1.80%) |
Feb 09, 2024 | 82.15 | 82.15 | 81.19 | 81.62 | 791,054 | -0.64(-0.78%) |
Feb 08, 2024 | 82.22 | 82.36 | 81.24 | 82.27 | 1,068,586 | +0.02(+0.02%) |
Feb 07, 2024 | 82.28 | 82.55 | 81.67 | 82.25 | 1,158,652 | +0.36(+0.44%) |
Feb 06, 2024 | 82.03 | 82.84 | 81.32 | 81.89 | 1,503,648 | +0.08(+0.10%) |
Feb 05, 2024 | 80.19 | 82.41 | 80.19 | 81.81 | 1,556,373 | -0.07(-0.08%) |
Feb 02, 2024 | 81.59 | 82.94 | 80.00 | 81.88 | 2,860,942 | -2.24(-2.66%) |
Feb 01, 2024 | 83.48 | 84.14 | 82.20 | 84.12 | 2,164,443 | +1.30(+1.57%) |
Jan 31, 2024 | 84.62 | 84.73 | 82.49 | 82.82 | 2,386,199 | -1.53(-1.81%) |
Jan 30, 2024 | 82.94 | 84.51 | 82.94 | 84.35 | 1,235,341 | +1.05(+1.26%) |
Jan 29, 2024 | 83.93 | 84.35 | 82.17 | 83.30 | 2,038,647 | -0.88(-1.05%) |
Jan 26, 2024 | 84.66 | 84.90 | 83.92 | 84.18 | 926,953 | +0.30(+0.35%) |
Jan 25, 2024 | 83.92 | 84.22 | 82.76 | 83.88 | 1,619,559 | +0.81(+0.98%) |
Jan 24, 2024 | 84.91 | 85.43 | 83.04 | 83.07 | 1,730,172 | -2.84(-3.30%) |
Jan 23, 2024 | 87.30 | 87.56 | 85.90 | 85.91 | 1,420,231 | -0.72(-0.84%) |
Jan 22, 2024 | 86.26 | 86.89 | 85.85 | 86.63 | 697,355 | +0.63(+0.74%) |
Jan 19, 2024 | 86.28 | 86.36 | 85.30 | 85.99 | 891,070 | -0.24(-0.28%) |
Jan 18, 2024 | 85.33 | 86.26 | 84.43 | 86.23 | 699,929 | +1.27(+1.49%) |
Jan 17, 2024 | 84.16 | 85.12 | 84.16 | 84.96 | 844,556 | -0.57(-0.67%) |
Jan 16, 2024 | 85.24 | 85.65 | 84.41 | 85.54 | 869,864 | -0.63(-0.74%) |
Jan 12, 2024 | 87.43 | 87.52 | 85.80 | 86.17 | 526,810 | -0.14(-0.16%) |
Jan 11, 2024 | 86.72 | 86.83 | 85.51 | 86.31 | 698,981 | -0.67(-0.77%) |
Jan 10, 2024 | 86.30 | 87.02 | 86.24 | 86.99 | 893,458 | -0.05(-0.06%) |
Jan 09, 2024 | 87.35 | 87.73 | 86.11 | 87.04 | 531,265 | -1.05(-1.19%) |
Jan 08, 2024 | 88.03 | 88.33 | 87.45 | 88.09 | 636,891 | -0.33(-0.37%) |
Jan 05, 2024 | 87.20 | 88.98 | 87.12 | 88.41 | 1,401,565 | +0.87(+1.00%) |
Jan 04, 2024 | 87.34 | 87.79 | 87.10 | 87.54 | 770,950 | +0.30(+0.34%) |
Jan 03, 2024 | 87.60 | 88.36 | 86.62 | 87.24 | 1,064,944 | -1.36(-1.53%) |
Jan 02, 2024 | 88.45 | 89.32 | 88.23 | 88.60 | 747,228 | -0.44(-0.49%) |
Dec 29, 2023 | 89.55 | 89.58 | 88.75 | 89.04 | 536,740 | -0.64(-0.72%) |
Dec 28, 2023 | 89.68 | 89.95 | 89.23 | 89.68 | 507,409 | -0.25(-0.28%) |
Dec 27, 2023 | 89.36 | 90.13 | 89.27 | 89.93 | 500,434 | +0.41(+0.45%) |
Dec 26, 2023 | 89.24 | 90.14 | 88.82 | 89.52 | 487,887 | +0.57(+0.65%) |
Dec 22, 2023 | 88.66 | 89.52 | 88.65 | 88.95 | 540,594 | +0.59(+0.67%) |
Dec 21, 2023 | 87.91 | 88.48 | 87.35 | 88.35 | 651,343 | +1.12(+1.28%) |
Dec 20, 2023 | 87.80 | 88.36 | 86.73 | 87.23 | 932,859 | -0.81(-0.92%) |
Dec 19, 2023 | 87.70 | 88.21 | 87.13 | 88.05 | 1,474,635 | +0.98(+1.13%) |
Dec 18, 2023 | 88.24 | 88.24 | 86.85 | 87.07 | 876,588 | -0.63(-0.72%) |
Dec 15, 2023 | 88.13 | 89.00 | 87.34 | 87.70 | 2,094,967 | -0.40(-0.45%) |
Dec 14, 2023 | 86.74 | 89.27 | 86.74 | 88.10 | 1,927,093 | +2.47(+2.88%) |
Dec 13, 2023 | 83.16 | 86.07 | 82.75 | 85.63 | 1,457,345 | +2.41(+2.89%) |
Dec 12, 2023 | 84.20 | 84.20 | 83.07 | 83.22 | 582,735 | -0.79(-0.94%) |
Dec 11, 2023 | 83.30 | 84.68 | 83.30 | 84.01 | 749,915 | +0.66(+0.79%) |
Dec 08, 2023 | 83.54 | 84.77 | 83.33 | 83.35 | 751,602 | -0.22(-0.26%) |
Dec 07, 2023 | 83.03 | 83.83 | 82.36 | 83.57 | 816,859 | +1.42(+1.73%) |
Dec 06, 2023 | 82.90 | 83.87 | 81.98 | 82.14 | 1,408,116 | +0.05(+0.06%) |
Dec 05, 2023 | 82.67 | 82.78 | 81.48 | 82.09 | 888,789 | -1.29(-1.54%) |
Dec 04, 2023 | 83.33 | 84.84 | 83.24 | 83.38 | 1,062,136 | -0.57(-0.68%) |
Dec 01, 2023 | 82.68 | 84.09 | 82.23 | 83.95 | 876,049 | +1.60(+1.94%) |
Nov 30, 2023 | 81.63 | 82.45 | 81.29 | 82.35 | 1,118,029 | +0.63(+0.77%) |
Nov 29, 2023 | 81.36 | 82.39 | 81.21 | 81.72 | 786,060 | +0.82(+1.01%) |
Nov 28, 2023 | 80.37 | 81.22 | 79.50 | 80.91 | 1,054,511 | +0.38(+0.48%) |
Nov 27, 2023 | 79.81 | 80.66 | 79.74 | 80.52 | 868,850 | +0.08(+0.10%) |
Nov 24, 2023 | 80.27 | 80.86 | 79.97 | 80.44 | 380,416 | +0.45(+0.56%) |
Nov 22, 2023 | 79.85 | 80.12 | 79.41 | 79.99 | 907,454 | +0.07(+0.09%) |
Nov 21, 2023 | 80.29 | 80.45 | 79.75 | 79.92 | 724,640 | -0.56(-0.70%) |
Nov 20, 2023 | 80.15 | 80.93 | 79.47 | 80.48 | 866,122 | +0.40(+0.50%) |
Nov 17, 2023 | 81.10 | 81.25 | 79.80 | 80.08 | 1,408,564 | -0.28(-0.34%) |
Nov 16, 2023 | 79.40 | 80.44 | 78.72 | 80.36 | 1,479,227 | +0.67(+0.84%) |
Nov 15, 2023 | 78.29 | 80.66 | 78.10 | 79.69 | 875,451 | +1.33(+1.69%) |
Nov 14, 2023 | 77.05 | 78.83 | 77.05 | 78.36 | 792,284 | +2.88(+3.81%) |
Nov 13, 2023 | 75.21 | 76.30 | 74.93 | 75.48 | 775,173 | -0.28(-0.38%) |
Nov 10, 2023 | 74.88 | 76.13 | 74.62 | 75.77 | 681,162 | +0.94(+1.26%) |
Nov 09, 2023 | 75.48 | 75.74 | 74.50 | 74.82 | 1,105,432 | +0.04(+0.05%) |
Nov 08, 2023 | 74.45 | 75.24 | 74.17 | 74.79 | 584,571 | +0.32(+0.44%) |
Nov 07, 2023 | 73.90 | 75.01 | 73.69 | 74.46 | 731,580 | -0.46(-0.62%) |
Nov 06, 2023 | 75.47 | 75.77 | 74.61 | 74.92 | 843,545 | -0.75(-0.99%) |
Nov 03, 2023 | 74.88 | 76.50 | 74.88 | 75.67 | 783,890 | +1.83(+2.47%) |
Nov 02, 2023 | 73.33 | 74.50 | 73.00 | 73.84 | 931,893 | +0.69(+0.94%) |