Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 92.00 | 93.16 | 91.50 | 92.49 | 844,165 | +1.27(+1.39%) |
May 23, 2024 | 92.52 | 92.52 | 90.61 | 91.22 | 1,145,630 | -0.16(-0.18%) |
May 22, 2024 | 91.69 | 92.22 | 90.68 | 91.38 | 986,924 | -0.31(-0.34%) |
May 21, 2024 | 91.39 | 92.00 | 91.14 | 91.69 | 877,325 | +0.20(+0.22%) |
May 20, 2024 | 91.12 | 92.30 | 91.12 | 91.49 | 1,088,214 | +0.26(+0.28%) |
May 17, 2024 | 90.81 | 91.44 | 90.71 | 91.23 | 1,283,406 | +0.81(+0.89%) |
May 16, 2024 | 92.33 | 92.63 | 90.38 | 90.42 | 1,470,433 | -2.15(-2.33%) |
May 15, 2024 | 91.01 | 93.28 | 91.01 | 92.58 | 2,280,764 | +2.07(+2.29%) |
May 14, 2024 | 89.47 | 90.67 | 89.47 | 90.50 | 1,518,920 | +1.04(+1.16%) |
May 13, 2024 | 90.99 | 90.99 | 89.43 | 89.47 | 1,043,239 | -1.46(-1.60%) |
May 10, 2024 | 91.58 | 92.20 | 90.46 | 90.92 | 1,639,780 | -0.66(-0.72%) |
May 09, 2024 | 90.76 | 91.71 | 90.43 | 91.58 | 2,356,030 | +1.71(+1.90%) |
May 08, 2024 | 88.51 | 89.99 | 87.96 | 89.87 | 3,358,848 | +2.67(+3.06%) |
May 07, 2024 | 87.79 | 88.59 | 86.89 | 87.20 | 1,323,853 | -0.85(-0.96%) |
May 06, 2024 | 87.70 | 88.64 | 87.64 | 88.05 | 889,284 | +0.69(+0.79%) |
May 03, 2024 | 87.23 | 87.92 | 86.61 | 87.36 | 1,140,843 | +0.78(+0.90%) |
May 02, 2024 | 86.70 | 87.72 | 85.98 | 86.58 | 2,114,787 | +1.30(+1.52%) |
May 01, 2024 | 85.77 | 88.30 | 84.72 | 85.29 | 2,765,354 | +1.03(+1.22%) |
Apr 30, 2024 | 86.24 | 86.55 | 84.10 | 84.26 | 2,246,048 | -2.24(-2.59%) |
Apr 29, 2024 | 85.78 | 86.62 | 85.33 | 86.50 | 1,650,805 | +1.25(+1.46%) |
Apr 26, 2024 | 85.28 | 85.71 | 84.70 | 85.26 | 1,514,958 | +0.31(+0.36%) |
Apr 25, 2024 | 84.01 | 85.25 | 82.78 | 84.95 | 1,783,419 | +0.07(+0.08%) |
Apr 24, 2024 | 85.72 | 86.38 | 84.53 | 84.88 | 1,123,681 | -1.02(-1.18%) |
Apr 23, 2024 | 84.77 | 86.02 | 84.24 | 85.90 | 968,381 | +1.72(+2.04%) |
Apr 22, 2024 | 83.34 | 84.77 | 83.05 | 84.18 | 1,213,302 | +1.20(+1.44%) |
Apr 19, 2024 | 83.64 | 84.14 | 82.38 | 82.98 | 1,166,339 | -0.53(-0.63%) |
Apr 18, 2024 | 84.00 | 84.92 | 83.23 | 83.51 | 1,755,445 | +0.15(+0.18%) |
Apr 17, 2024 | 83.36 | 84.16 | 82.59 | 83.36 | 1,761,940 | +1.05(+1.27%) |
Apr 16, 2024 | 82.28 | 83.10 | 81.71 | 82.32 | 1,138,431 | +0.04(+0.05%) |
Apr 15, 2024 | 83.87 | 84.62 | 81.88 | 82.28 | 971,732 | -0.52(-0.63%) |
Apr 12, 2024 | 83.06 | 83.88 | 82.08 | 82.79 | 1,529,284 | -1.04(-1.24%) |
Apr 11, 2024 | 84.81 | 84.81 | 82.86 | 83.83 | 1,980,835 | -0.98(-1.15%) |
Apr 10, 2024 | 84.78 | 86.30 | 84.58 | 84.81 | 1,428,549 | -0.99(-1.15%) |
Apr 09, 2024 | 86.85 | 87.50 | 84.76 | 85.80 | 1,489,187 | -0.99(-1.14%) |
Apr 08, 2024 | 86.98 | 87.94 | 86.55 | 86.78 | 1,318,588 | -0.36(-0.41%) |
Apr 05, 2024 | 85.90 | 87.49 | 85.90 | 87.14 | 966,053 | +1.38(+1.60%) |
Apr 04, 2024 | 87.52 | 88.20 | 85.61 | 85.77 | 2,093,723 | -0.85(-0.98%) |
Apr 03, 2024 | 84.89 | 86.76 | 84.73 | 86.61 | 1,535,194 | +1.63(+1.91%) |
Apr 02, 2024 | 84.89 | 85.36 | 84.36 | 84.99 | 1,541,391 | -0.46(-0.54%) |
Apr 01, 2024 | 87.15 | 87.15 | 85.14 | 85.45 | 1,562,540 | -1.23(-1.42%) |
Mar 28, 2024 | 87.23 | 86.87 | 86.84 | 86.67 | 1,556,158 | -0.68(-0.78%) |
Mar 27, 2024 | 87.53 | 87.66 | 86.41 | 87.35 | 999,228 | -0.04(-0.05%) |
Mar 26, 2024 | 85.72 | 87.59 | 85.56 | 87.39 | 1,913,297 | +2.03(+2.38%) |
Mar 25, 2024 | 86.26 | 86.50 | 85.34 | 85.36 | 1,036,934 | -0.92(-1.06%) |
Mar 22, 2024 | 86.27 | 86.59 | 85.82 | 86.27 | 998,729 | +0.30(+0.35%) |
Mar 21, 2024 | 85.46 | 87.00 | 85.24 | 85.98 | 1,831,462 | +0.82(+0.96%) |
Mar 20, 2024 | 85.29 | 86.07 | 84.56 | 85.16 | 1,805,298 | -0.26(-0.30%) |
Mar 19, 2024 | 85.77 | 86.11 | 85.01 | 85.42 | 1,190,598 | -0.61(-0.71%) |
Mar 18, 2024 | 85.63 | 86.37 | 85.37 | 86.02 | 1,773,071 | +0.43(+0.50%) |
Mar 15, 2024 | 83.80 | 85.89 | 83.77 | 85.60 | 2,558,078 | +1.40(+1.66%) |
Mar 14, 2024 | 83.69 | 84.58 | 82.77 | 84.20 | 2,031,231 | +0.39(+0.46%) |
Mar 13, 2024 | 82.53 | 84.95 | 81.99 | 83.81 | 3,548,229 | +1.20(+1.45%) |
Mar 12, 2024 | 81.53 | 82.72 | 81.47 | 82.61 | 1,639,552 | +1.39(+1.71%) |
Mar 11, 2024 | 81.07 | 81.56 | 80.68 | 81.23 | 1,473,448 | +0.01(+0.01%) |
Mar 08, 2024 | 81.95 | 82.81 | 81.03 | 81.22 | 1,548,579 | -0.69(-0.84%) |
Mar 07, 2024 | 80.24 | 82.04 | 80.24 | 81.91 | 2,009,998 | +2.30(+2.89%) |
Mar 06, 2024 | 79.87 | 80.29 | 79.29 | 79.60 | 1,503,009 | +0.45(+0.57%) |
Mar 05, 2024 | 77.14 | 80.10 | 77.14 | 79.15 | 2,390,440 | +1.69(+2.18%) |
Mar 04, 2024 | 76.79 | 77.79 | 76.64 | 77.47 | 1,176,982 | +0.33(+0.43%) |
Mar 01, 2024 | 77.30 | 78.58 | 76.87 | 77.14 | 1,480,842 | +0.17(+0.22%) |
Feb 29, 2024 | 76.30 | 77.29 | 75.93 | 76.97 | 2,764,912 | +0.86(+1.13%) |
Feb 28, 2024 | 76.34 | 77.29 | 75.94 | 76.11 | 1,408,567 | -0.99(-1.28%) |
Feb 27, 2024 | 75.79 | 77.47 | 75.79 | 77.10 | 1,557,765 | +1.34(+1.76%) |
Feb 26, 2024 | 77.23 | 77.86 | 75.75 | 75.76 | 2,166,528 | -1.87(-2.41%) |
Feb 23, 2024 | 78.29 | 80.39 | 76.87 | 77.64 | 3,019,688 | -0.72(-0.92%) |
Feb 22, 2024 | 78.58 | 79.31 | 78.26 | 78.36 | 2,454,568 | +0.49(+0.63%) |
Feb 21, 2024 | 77.17 | 78.12 | 75.88 | 77.87 | 2,085,118 | +0.14(+0.18%) |
Feb 20, 2024 | 76.92 | 78.39 | 76.92 | 77.73 | 2,240,807 | +0.30(+0.39%) |
Feb 16, 2024 | 78.40 | 78.50 | 77.42 | 77.43 | 1,066,553 | -1.07(-1.36%) |
Feb 15, 2024 | 77.17 | 78.79 | 77.00 | 78.50 | 1,323,369 | +1.65(+2.14%) |
Feb 14, 2024 | 77.17 | 77.36 | 76.28 | 76.85 | 1,063,772 | +0.33(+0.43%) |
Feb 13, 2024 | 76.26 | 76.71 | 75.62 | 76.52 | 1,480,533 | -0.98(-1.26%) |
Feb 12, 2024 | 76.98 | 77.75 | 76.96 | 77.50 | 605,107 | +0.44(+0.57%) |
Feb 09, 2024 | 77.19 | 77.28 | 76.51 | 77.06 | 1,123,675 | -0.04(-0.05%) |
Feb 08, 2024 | 77.46 | 77.86 | 76.02 | 77.10 | 1,042,122 | -0.64(-0.82%) |
Feb 07, 2024 | 77.77 | 78.30 | 77.40 | 77.74 | 872,642 | +0.75(+0.97%) |
Feb 06, 2024 | 77.82 | 78.35 | 76.88 | 76.99 | 1,437,719 | -0.83(-1.06%) |
Feb 05, 2024 | 77.59 | 78.13 | 76.84 | 77.82 | 1,235,321 | -0.18(-0.23%) |
Feb 02, 2024 | 76.97 | 78.43 | 76.88 | 78.00 | 1,052,645 | +0.91(+1.18%) |
Feb 01, 2024 | 77.09 | 77.65 | 76.26 | 77.09 | 1,200,420 | +0.74(+0.97%) |
Jan 31, 2024 | 77.67 | 77.97 | 76.29 | 76.35 | 1,864,498 | -1.29(-1.66%) |
Jan 30, 2024 | 76.86 | 77.74 | 76.86 | 77.64 | 1,300,196 | +0.79(+1.03%) |
Jan 29, 2024 | 77.22 | 77.64 | 76.22 | 76.85 | 1,323,239 | -0.76(-0.98%) |
Jan 26, 2024 | 77.49 | 78.57 | 76.91 | 77.61 | 1,250,918 | +0.20(+0.26%) |
Jan 25, 2024 | 76.04 | 77.44 | 76.04 | 77.41 | 1,574,162 | +2.09(+2.78%) |
Jan 24, 2024 | 75.79 | 76.21 | 75.27 | 75.31 | 1,104,657 | +0.23(+0.31%) |
Jan 23, 2024 | 76.06 | 76.29 | 75.04 | 75.08 | 1,253,028 | -0.37(-0.49%) |
Jan 22, 2024 | 75.40 | 75.97 | 75.13 | 75.45 | 1,283,014 | +0.01(+0.01%) |
Jan 19, 2024 | 74.62 | 75.45 | 74.00 | 75.44 | 1,056,381 | +0.95(+1.27%) |
Jan 18, 2024 | 73.58 | 74.57 | 73.58 | 74.50 | 1,786,551 | +1.57(+2.15%) |
Jan 17, 2024 | 72.72 | 73.68 | 72.60 | 72.93 | 1,434,223 | -0.59(-0.80%) |
Jan 16, 2024 | 73.39 | 73.94 | 73.03 | 73.52 | 1,423,703 | -0.53(-0.71%) |
Jan 12, 2024 | 74.25 | 74.76 | 73.73 | 74.05 | 1,513,220 | +0.03(+0.04%) |
Jan 11, 2024 | 73.78 | 74.08 | 73.13 | 74.02 | 1,105,554 | -0.03(-0.04%) |
Jan 10, 2024 | 74.26 | 74.74 | 73.91 | 74.05 | 1,562,821 | +1.12(+1.53%) |
Jan 09, 2024 | 72.36 | 73.51 | 72.36 | 72.93 | 1,243,264 | -0.17(-0.23%) |
Jan 08, 2024 | 73.00 | 73.30 | 72.13 | 73.10 | 975,636 | +0.21(+0.29%) |
Jan 05, 2024 | 71.90 | 73.55 | 71.75 | 72.89 | 2,218,931 | +0.63(+0.87%) |
Jan 04, 2024 | 70.73 | 72.55 | 70.72 | 72.26 | 2,325,446 | +1.80(+2.55%) |
Jan 03, 2024 | 70.48 | 71.44 | 70.29 | 70.47 | 2,877,462 | -1.69(-2.34%) |
Jan 02, 2024 | 73.62 | 73.75 | 71.62 | 72.15 | 2,016,635 | -1.96(-2.65%) |
Dec 29, 2023 | 74.57 | 74.90 | 74.06 | 74.12 | 707,832 | -0.60(-0.80%) |
Dec 28, 2023 | 74.13 | 74.95 | 74.02 | 74.72 | 961,908 | +0.43(+0.58%) |
Dec 27, 2023 | 74.16 | 74.76 | 74.03 | 74.29 | 817,230 | +0.23(+0.31%) |
Dec 26, 2023 | 74.05 | 74.39 | 73.64 | 74.06 | 497,448 | +0.01(+0.01%) |
Dec 22, 2023 | 73.54 | 74.98 | 73.54 | 74.05 | 958,729 | +0.40(+0.54%) |
Dec 21, 2023 | 72.41 | 73.68 | 72.40 | 73.65 | 1,061,756 | +1.98(+2.77%) |
Dec 20, 2023 | 73.12 | 73.73 | 71.54 | 71.66 | 2,318,601 | -1.34(-1.83%) |
Dec 19, 2023 | 72.80 | 73.32 | 72.38 | 73.00 | 1,892,472 | +0.43(+0.59%) |
Dec 18, 2023 | 73.70 | 73.99 | 72.48 | 72.57 | 1,051,112 | -1.17(-1.58%) |
Dec 15, 2023 | 74.30 | 74.30 | 73.02 | 73.74 | 1,988,517 | -1.00(-1.33%) |
Dec 14, 2023 | 74.31 | 75.27 | 74.11 | 74.74 | 3,271,675 | +0.92(+1.24%) |
Dec 13, 2023 | 72.55 | 73.83 | 72.29 | 73.82 | 2,107,678 | +1.38(+1.90%) |
Dec 12, 2023 | 72.75 | 73.30 | 72.07 | 72.44 | 1,544,920 | -0.39(-0.53%) |
Dec 11, 2023 | 71.85 | 72.83 | 71.45 | 72.83 | 1,473,101 | +0.88(+1.22%) |
Dec 08, 2023 | 71.26 | 72.37 | 70.36 | 71.95 | 2,505,770 | +1.40(+1.98%) |
Dec 07, 2023 | 69.20 | 70.56 | 68.96 | 70.56 | 2,306,964 | +1.85(+2.70%) |
Dec 06, 2023 | 68.81 | 70.71 | 68.56 | 68.70 | 1,745,591 | +0.45(+0.66%) |
Dec 05, 2023 | 68.20 | 68.73 | 67.81 | 68.25 | 1,484,826 | -0.68(-0.98%) |
Dec 04, 2023 | 68.61 | 69.39 | 68.31 | 68.93 | 1,309,424 | -0.37(-0.53%) |