Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 93.98 | 94.67 | 92.99 | 94.19 | 1,301,746 | +0.73(+0.78%) |
May 23, 2024 | 96.00 | 96.76 | 93.01 | 93.46 | 1,841,060 | -1.21(-1.28%) |
May 22, 2024 | 94.04 | 95.07 | 93.64 | 94.67 | 2,129,061 | +1.07(+1.14%) |
May 21, 2024 | 93.72 | 94.98 | 93.05 | 93.60 | 3,175,042 | -3.21(-3.32%) |
May 20, 2024 | 95.22 | 97.14 | 95.17 | 96.81 | 1,486,907 | +1.54(+1.62%) |
May 17, 2024 | 98.50 | 98.50 | 94.78 | 95.27 | 2,660,999 | -2.97(-3.02%) |
May 16, 2024 | 98.90 | 99.20 | 98.02 | 98.24 | 1,854,655 | -0.48(-0.49%) |
May 15, 2024 | 97.24 | 98.92 | 96.79 | 98.72 | 2,872,058 | +2.50(+2.60%) |
May 14, 2024 | 94.54 | 96.61 | 93.65 | 96.22 | 2,353,592 | +3.07(+3.30%) |
May 13, 2024 | 94.55 | 94.58 | 92.45 | 93.15 | 2,008,553 | -0.86(-0.91%) |
May 10, 2024 | 92.40 | 94.05 | 92.30 | 94.01 | 2,811,788 | +2.34(+2.55%) |
May 09, 2024 | 90.17 | 91.93 | 89.78 | 91.67 | 1,740,164 | +1.62(+1.80%) |
May 08, 2024 | 88.76 | 90.19 | 88.76 | 90.05 | 913,333 | +0.54(+0.60%) |
May 07, 2024 | 90.13 | 90.85 | 89.41 | 89.51 | 1,305,881 | -0.34(-0.38%) |
May 06, 2024 | 88.07 | 90.97 | 88.00 | 89.85 | 1,932,570 | +2.35(+2.69%) |
May 03, 2024 | 87.79 | 87.90 | 86.68 | 87.50 | 1,655,351 | +1.21(+1.40%) |
May 02, 2024 | 86.64 | 86.72 | 84.47 | 86.29 | 1,415,498 | +0.48(+0.56%) |
May 01, 2024 | 86.97 | 87.78 | 84.34 | 85.81 | 2,047,656 | -0.10(-0.12%) |
Apr 30, 2024 | 85.44 | 86.64 | 85.40 | 85.91 | 2,112,961 | -0.17(-0.20%) |
Apr 29, 2024 | 85.98 | 87.01 | 85.36 | 86.08 | 2,050,161 | +0.04(+0.05%) |
Apr 26, 2024 | 87.61 | 87.70 | 85.14 | 86.04 | 3,637,705 | -1.22(-1.40%) |
Apr 25, 2024 | 85.90 | 88.13 | 84.46 | 87.26 | 3,164,608 | +0.15(+0.17%) |
Apr 24, 2024 | 87.56 | 91.00 | 83.34 | 87.11 | 7,274,519 | +0.58(+0.67%) |
Apr 23, 2024 | 85.65 | 87.62 | 85.61 | 86.53 | 6,007,688 | +1.35(+1.58%) |
Apr 22, 2024 | 82.62 | 85.65 | 82.54 | 85.18 | 3,562,980 | +2.72(+3.30%) |
Apr 19, 2024 | 83.77 | 84.29 | 82.31 | 82.46 | 2,883,493 | -0.98(-1.17%) |
Apr 18, 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 1,811,714 | -0.76(-0.90%) |
Apr 17, 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 3,465,876 | +0.52(+0.62%) |
Apr 16, 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 2,454,013 | -0.20(-0.24%) |
Apr 15, 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 2,924,855 | -1.31(-1.54%) |
Apr 12, 2024 | 87.38 | 87.66 | 85.09 | 85.19 | 2,529,714 | -3.59(-4.04%) |
Apr 11, 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 1,970,586 | +0.79(+0.90%) |
Apr 10, 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 3,200,205 | -1.54(-1.72%) |
Apr 09, 2024 | 90.04 | 90.95 | 87.83 | 89.53 | 2,816,762 | +0.38(+0.43%) |
Apr 08, 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 2,612,873 | -0.84(-0.93%) |
Apr 05, 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 2,598,087 | -0.77(-0.85%) |
Apr 04, 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 2,281,566 | -0.87(-0.95%) |
Apr 03, 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 2,584,958 | +1.40(+1.55%) |
Apr 02, 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 3,246,175 | -1.55(-1.69%) |
Apr 01, 2024 | 93.15 | 94.34 | 91.71 | 91.78 | 2,672,743 | -1.27(-1.36%) |
Mar 28, 2024 | 94.56 | 92.94 | 92.88 | 93.05 | 3,296,312 | -1.53(-1.62%) |
Mar 27, 2024 | 95.66 | 96.33 | 93.34 | 94.58 | 2,762,211 | -0.14(-0.15%) |
Mar 26, 2024 | 93.50 | 97.95 | 92.76 | 94.72 | 7,346,607 | +6.51(+7.38%) |
Mar 25, 2024 | 88.67 | 89.02 | 87.62 | 88.21 | 1,835,222 | -0.80(-0.90%) |
Mar 22, 2024 | 88.81 | 89.62 | 87.65 | 89.01 | 2,454,146 | +0.56(+0.63%) |
Mar 21, 2024 | 91.35 | 91.47 | 88.12 | 88.45 | 3,915,124 | +1.03(+1.18%) |
Mar 20, 2024 | 86.12 | 87.86 | 85.44 | 87.42 | 2,360,815 | +1.55(+1.81%) |
Mar 19, 2024 | 83.96 | 86.14 | 83.53 | 85.87 | 1,909,552 | +1.17(+1.38%) |
Mar 18, 2024 | 85.96 | 86.45 | 84.42 | 84.70 | 2,282,175 | -0.61(-0.72%) |
Mar 15, 2024 | 84.24 | 85.34 | 83.97 | 85.31 | 6,129,083 | +0.25(+0.29%) |
Mar 14, 2024 | 87.37 | 87.42 | 84.57 | 85.07 | 3,348,487 | -2.89(-3.28%) |
Mar 13, 2024 | 89.76 | 89.76 | 87.70 | 87.95 | 3,767,859 | -2.42(-2.68%) |
Mar 12, 2024 | 91.53 | 92.00 | 90.02 | 90.37 | 2,917,482 | -0.62(-0.69%) |
Mar 11, 2024 | 90.58 | 91.17 | 89.38 | 91.00 | 2,623,291 | -0.94(-1.02%) |
Mar 08, 2024 | 92.61 | 94.13 | 91.71 | 91.94 | 2,769,385 | -1.11(-1.19%) |
Mar 07, 2024 | 93.86 | 94.21 | 90.60 | 93.05 | 4,663,458 | -0.33(-0.35%) |
Mar 06, 2024 | 99.18 | 100.44 | 92.22 | 93.38 | 5,325,217 | -4.45(-4.55%) |
Mar 05, 2024 | 96.60 | 98.00 | 96.27 | 97.83 | 2,411,313 | +0.25(+0.25%) |
Mar 04, 2024 | 96.74 | 99.12 | 95.98 | 97.58 | 3,591,899 | +1.21(+1.26%) |
Mar 01, 2024 | 94.23 | 97.36 | 93.36 | 96.37 | 5,197,109 | +4.08(+4.42%) |
Feb 29, 2024 | 91.72 | 92.68 | 91.47 | 92.30 | 2,202,541 | +1.43(+1.57%) |
Feb 28, 2024 | 89.38 | 91.21 | 89.38 | 90.87 | 1,995,737 | +0.90(+1.00%) |
Feb 27, 2024 | 90.04 | 92.25 | 89.21 | 89.97 | 3,408,567 | +2.02(+2.30%) |
Feb 26, 2024 | 87.47 | 89.02 | 87.02 | 87.94 | 2,151,594 | +0.67(+0.77%) |
Feb 23, 2024 | 87.51 | 87.70 | 86.33 | 87.27 | 1,473,804 | -0.04(-0.05%) |
Feb 22, 2024 | 85.61 | 87.69 | 85.32 | 87.31 | 2,232,509 | +3.09(+3.67%) |
Feb 21, 2024 | 85.23 | 85.37 | 83.27 | 84.21 | 1,943,946 | -1.85(-2.16%) |
Feb 20, 2024 | 86.46 | 86.65 | 84.85 | 86.07 | 1,795,635 | -0.74(-0.86%) |
Feb 16, 2024 | 87.50 | 87.97 | 86.39 | 86.81 | 1,812,180 | -0.63(-0.73%) |
Feb 15, 2024 | 86.16 | 87.78 | 86.11 | 87.45 | 1,309,834 | +1.34(+1.56%) |
Feb 14, 2024 | 87.39 | 87.48 | 85.45 | 86.11 | 1,886,303 | -0.35(-0.40%) |
Feb 13, 2024 | 86.63 | 87.04 | 85.35 | 86.46 | 2,057,351 | -1.92(-2.18%) |
Feb 12, 2024 | 88.61 | 89.93 | 88.27 | 88.38 | 1,612,812 | -0.31(-0.35%) |
Feb 09, 2024 | 87.01 | 88.75 | 86.64 | 88.69 | 1,549,254 | +1.72(+1.97%) |
Feb 08, 2024 | 86.00 | 87.55 | 85.10 | 86.97 | 1,708,085 | +0.91(+1.06%) |
Feb 07, 2024 | 85.79 | 86.61 | 84.64 | 86.06 | 1,833,406 | +0.56(+0.65%) |
Feb 06, 2024 | 85.34 | 86.06 | 84.78 | 85.50 | 2,580,878 | +0.69(+0.82%) |
Feb 05, 2024 | 86.47 | 86.48 | 84.43 | 84.81 | 2,178,796 | -2.00(-2.31%) |
Feb 02, 2024 | 85.95 | 87.26 | 85.24 | 86.81 | 2,177,824 | +0.71(+0.83%) |
Feb 01, 2024 | 85.19 | 86.80 | 85.19 | 86.10 | 2,044,986 | +1.11(+1.31%) |
Jan 31, 2024 | 86.64 | 87.07 | 84.70 | 84.99 | 5,263,284 | -1.89(-2.18%) |
Jan 30, 2024 | 88.08 | 88.46 | 86.48 | 86.88 | 2,425,758 | -1.03(-1.17%) |
Jan 29, 2024 | 89.95 | 90.85 | 87.68 | 87.91 | 2,669,922 | -1.80(-2.00%) |
Jan 26, 2024 | 90.16 | 91.30 | 88.69 | 89.71 | 3,096,124 | -0.55(-0.60%) |
Jan 25, 2024 | 90.46 | 90.46 | 85.80 | 90.25 | 5,801,616 | +1.81(+2.04%) |
Jan 24, 2024 | 89.39 | 89.55 | 87.34 | 88.45 | 3,801,298 | -0.06(-0.07%) |
Jan 23, 2024 | 86.84 | 88.58 | 86.08 | 88.51 | 4,062,656 | +2.11(+2.45%) |
Jan 22, 2024 | 86.29 | 87.68 | 85.20 | 86.40 | 4,250,492 | +1.67(+1.97%) |
Jan 19, 2024 | 83.92 | 84.75 | 83.18 | 84.73 | 2,346,368 | +1.44(+1.73%) |
Jan 18, 2024 | 84.03 | 85.60 | 82.45 | 83.29 | 1,767,724 | +0.63(+0.77%) |
Jan 17, 2024 | 84.03 | 84.07 | 81.77 | 82.66 | 2,432,108 | -1.47(-1.75%) |
Jan 16, 2024 | 82.93 | 84.68 | 81.69 | 84.12 | 3,036,600 | +2.01(+2.45%) |
Jan 12, 2024 | 81.74 | 82.16 | 81.22 | 82.11 | 2,129,846 | +1.03(+1.27%) |
Jan 11, 2024 | 80.81 | 81.18 | 78.75 | 81.08 | 2,781,357 | -0.91(-1.11%) |
Jan 10, 2024 | 79.33 | 82.08 | 79.08 | 81.99 | 2,279,331 | +2.53(+3.18%) |
Jan 09, 2024 | 79.30 | 79.61 | 78.76 | 79.46 | 1,483,655 | -0.86(-1.07%) |
Jan 08, 2024 | 79.42 | 80.70 | 79.42 | 80.33 | 2,184,956 | +0.69(+0.87%) |
Jan 05, 2024 | 80.47 | 81.16 | 79.16 | 79.63 | 1,439,173 | -0.49(-0.61%) |
Jan 04, 2024 | 79.19 | 80.71 | 79.16 | 80.12 | 1,372,674 | +0.34(+0.42%) |
Jan 03, 2024 | 80.65 | 81.68 | 79.42 | 79.78 | 2,897,348 | -2.24(-2.73%) |