Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 94.56 | 94.62 | 93.48 | 94.33 | 3,609,718 | +0.09(+0.10%) |
May 16, 2024 | 94.96 | 95.70 | 94.14 | 94.24 | 5,331,063 | -1.12(-1.17%) |
May 15, 2024 | 94.59 | 95.70 | 93.96 | 95.36 | 4,954,978 | +1.50(+1.60%) |
May 14, 2024 | 92.72 | 94.07 | 92.72 | 93.86 | 3,810,350 | +1.32(+1.43%) |
May 13, 2024 | 92.38 | 93.45 | 92.14 | 92.54 | 3,387,777 | +1.04(+1.14%) |
May 10, 2024 | 92.14 | 92.40 | 90.85 | 91.50 | 3,046,704 | +0.02(+0.02%) |
May 09, 2024 | 91.72 | 92.29 | 91.23 | 91.48 | 3,906,107 | -0.51(-0.55%) |
May 08, 2024 | 91.07 | 92.20 | 89.82 | 91.99 | 4,837,337 | -0.07(-0.08%) |
May 07, 2024 | 94.11 | 96.14 | 91.86 | 92.06 | 7,414,479 | -1.70(-1.81%) |
May 06, 2024 | 91.67 | 93.92 | 91.59 | 93.76 | 7,237,325 | +2.40(+2.63%) |
May 03, 2024 | 91.67 | 92.58 | 90.65 | 91.36 | 6,983,070 | +1.90(+2.12%) |
May 02, 2024 | 90.04 | 90.27 | 87.49 | 89.46 | 5,406,478 | +0.67(+0.75%) |
May 01, 2024 | 90.43 | 92.26 | 88.45 | 88.79 | 7,284,376 | -3.19(-3.47%) |
Apr 30, 2024 | 92.86 | 93.98 | 91.95 | 91.98 | 6,026,301 | -1.20(-1.29%) |
Apr 29, 2024 | 92.88 | 93.98 | 92.66 | 93.18 | 6,106,201 | -0.42(-0.45%) |
Apr 26, 2024 | 91.46 | 94.63 | 91.46 | 93.60 | 5,621,117 | +1.39(+1.51%) |
Apr 25, 2024 | 91.65 | 92.49 | 89.82 | 92.21 | 6,241,534 | +1.53(+1.69%) |
Apr 24, 2024 | 90.79 | 91.69 | 89.40 | 90.68 | 7,140,860 | +4.49(+5.21%) |
Apr 23, 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 5,322,022 | +2.66(+3.18%) |
Apr 22, 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 4,367,794 | +1.85(+2.26%) |
Apr 19, 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 6,912,274 | -2.53(-3.00%) |
Apr 18, 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 5,261,254 | -0.86(-1.01%) |
Apr 17, 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 4,830,999 | -0.86(-1.00%) |
Apr 16, 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 3,448,973 | +0.23(+0.27%) |
Apr 15, 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 4,388,795 | +0.06(+0.07%) |
Apr 12, 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 5,434,550 | -3.64(-4.08%) |
Apr 11, 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 4,074,359 | +1.19(+1.35%) |
Apr 10, 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 4,508,291 | -3.58(-3.91%) |
Apr 09, 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 4,984,992 | +2.52(+2.83%) |
Apr 08, 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 5,074,827 | +1.58(+1.80%) |
Apr 05, 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 3,585,288 | +1.31(+1.52%) |
Apr 04, 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 5,491,155 | -1.88(-2.13%) |
Apr 03, 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 3,186,623 | +0.16(+0.18%) |
Apr 02, 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 4,253,203 | -1.76(-1.96%) |
Apr 01, 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 3,016,032 | +0.03(+0.03%) |
Mar 28, 2024 | 89.60 | 89.65 | 89.62 | 89.71 | 3,688,781 | +0.52(+0.58%) |
Mar 27, 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 4,034,896 | +2.95(+3.42%) |
Mar 26, 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 4,396,405 | -1.41(-1.61%) |
Mar 25, 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 4,331,741 | -0.39(-0.44%) |
Mar 22, 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 3,646,656 | -0.83(-0.93%) |
Mar 21, 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 5,317,190 | +0.53(+0.60%) |
Mar 20, 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 4,835,923 | +1.06(+1.21%) |
Mar 19, 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 3,859,229 | -0.80(-0.91%) |
Mar 18, 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 4,264,213 | -0.56(-0.63%) |
Mar 15, 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 14,460,137 | -0.34(-0.38%) |
Mar 14, 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 5,431,006 | -1.56(-1.72%) |
Mar 13, 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 5,223,073 | -1.43(-1.55%) |
Mar 12, 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 5,954,467 | +1.40(+1.55%) |
Mar 11, 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 6,657,184 | +1.73(+1.95%) |
Mar 08, 2024 | 93.11 | 93.66 | 88.79 | 88.84 | 8,378,419 | -4.50(-4.82%) |
Mar 07, 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 8,867,727 | +5.53(+6.30%) |
Mar 06, 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 8,064,801 | +2.17(+2.53%) |
Mar 05, 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 4,915,746 | -1.28(-1.47%) |
Mar 04, 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 4,729,993 | -0.08(-0.09%) |
Mar 01, 2024 | 84.70 | 87.85 | 84.56 | 87.00 | 5,963,110 | +2.86(+3.40%) |
Feb 29, 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 6,228,510 | +1.96(+2.39%) |
Feb 28, 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 4,955,357 | -0.76(-0.92%) |
Feb 27, 2024 | 83.05 | 84.22 | 82.93 | 82.94 | 4,485,789 | +0.04(+0.05%) |
Feb 26, 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 3,011,410 | +0.06(+0.07%) |
Feb 23, 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 3,925,635 | -1.06(-1.26%) |
Feb 22, 2024 | 84.07 | 84.64 | 82.24 | 83.90 | 7,121,771 | +0.87(+1.05%) |
Feb 21, 2024 | 81.56 | 83.05 | 81.04 | 83.03 | 5,364,449 | +1.07(+1.31%) |
Feb 20, 2024 | 79.97 | 82.07 | 79.95 | 81.96 | 5,683,991 | +0.79(+0.97%) |
Feb 16, 2024 | 81.97 | 82.65 | 80.64 | 81.17 | 4,077,770 | -0.90(-1.09%) |
Feb 15, 2024 | 80.64 | 82.46 | 80.37 | 82.07 | 8,366,173 | +1.92(+2.40%) |
Feb 14, 2024 | 80.70 | 81.19 | 79.51 | 80.15 | 8,465,115 | -0.09(-0.11%) |
Feb 13, 2024 | 81.27 | 81.62 | 79.52 | 80.24 | 7,953,371 | -3.26(-3.91%) |
Feb 12, 2024 | 85.04 | 85.58 | 83.44 | 83.50 | 5,536,920 | -1.48(-1.74%) |
Feb 09, 2024 | 84.60 | 85.54 | 84.21 | 84.98 | 4,932,356 | +1.08(+1.29%) |
Feb 08, 2024 | 82.95 | 84.83 | 82.51 | 83.90 | 6,168,148 | +1.03(+1.25%) |
Feb 07, 2024 | 83.65 | 83.65 | 81.97 | 82.86 | 5,797,036 | +0.06(+0.07%) |
Feb 06, 2024 | 85.13 | 85.20 | 82.56 | 82.80 | 6,330,773 | -2.20(-2.59%) |
Feb 05, 2024 | 84.61 | 85.96 | 82.94 | 85.00 | 7,213,523 | +1.16(+1.39%) |
Feb 02, 2024 | 82.39 | 84.83 | 81.96 | 83.84 | 9,667,586 | -1.35(-1.59%) |
Feb 01, 2024 | 84.99 | 85.69 | 83.61 | 85.19 | 5,509,857 | +0.47(+0.55%) |
Jan 31, 2024 | 84.24 | 86.42 | 83.99 | 84.72 | 6,749,582 | -0.78(-0.91%) |
Jan 30, 2024 | 85.93 | 86.59 | 85.06 | 85.50 | 4,305,676 | -1.26(-1.46%) |
Jan 29, 2024 | 86.45 | 86.78 | 85.00 | 86.76 | 6,645,736 | +0.31(+0.36%) |
Jan 26, 2024 | 88.08 | 88.65 | 86.20 | 86.45 | 4,736,497 | -2.72(-3.05%) |
Jan 25, 2024 | 91.59 | 91.70 | 88.92 | 89.17 | 6,555,473 | -0.91(-1.00%) |
Jan 24, 2024 | 92.21 | 92.21 | 89.64 | 90.07 | 6,676,122 | -1.42(-1.55%) |
Jan 23, 2024 | 90.76 | 91.67 | 89.85 | 91.49 | 5,172,738 | +1.24(+1.38%) |
Jan 22, 2024 | 89.51 | 90.71 | 89.12 | 90.25 | 5,004,901 | +1.29(+1.45%) |
Jan 19, 2024 | 87.01 | 89.46 | 86.17 | 88.96 | 6,426,783 | +3.26(+3.81%) |
Jan 18, 2024 | 85.40 | 86.09 | 84.68 | 85.70 | 6,771,816 | +2.80(+3.38%) |
Jan 17, 2024 | 83.55 | 83.55 | 81.28 | 82.89 | 6,480,482 | -1.81(-2.14%) |
Jan 16, 2024 | 84.85 | 85.53 | 83.91 | 84.70 | 4,358,176 | -0.25(-0.29%) |
Jan 12, 2024 | 85.63 | 85.88 | 84.34 | 84.95 | 3,042,342 | -0.29(-0.34%) |
Jan 11, 2024 | 84.62 | 85.46 | 83.47 | 85.24 | 4,228,750 | +0.26(+0.30%) |
Jan 10, 2024 | 84.89 | 85.44 | 83.72 | 84.98 | 5,151,724 | +0.10(+0.12%) |
Jan 09, 2024 | 83.86 | 86.13 | 83.61 | 84.88 | 6,761,699 | -0.30(-0.35%) |
Jan 08, 2024 | 83.93 | 85.35 | 83.93 | 85.18 | 4,629,809 | +1.64(+1.96%) |
Jan 05, 2024 | 82.99 | 84.33 | 82.84 | 83.54 | 3,990,131 | +0.59(+0.71%) |
Jan 04, 2024 | 81.63 | 83.78 | 81.37 | 82.95 | 7,117,720 | -1.16(-1.38%) |
Jan 03, 2024 | 84.89 | 85.08 | 83.47 | 84.11 | 5,299,598 | -1.98(-2.30%) |
Jan 02, 2024 | 88.66 | 89.04 | 85.37 | 86.09 | 6,660,486 | -3.60(-4.01%) |
Dec 29, 2023 | 90.26 | 90.84 | 89.24 | 89.69 | 2,501,965 | -0.66(-0.73%) |
Dec 28, 2023 | 90.99 | 91.28 | 90.28 | 90.35 | 2,388,158 | -0.28(-0.31%) |
Dec 27, 2023 | 91.09 | 91.30 | 90.14 | 90.63 | 3,429,776 | -0.19(-0.21%) |
Dec 26, 2023 | 90.04 | 91.29 | 90.03 | 90.82 | 2,430,901 | +1.11(+1.24%) |
Dec 22, 2023 | 90.09 | 90.92 | 89.18 | 89.70 | 2,401,606 | +0.31(+0.34%) |
Dec 21, 2023 | 89.47 | 89.87 | 88.41 | 89.40 | 5,029,038 | +1.32(+1.50%) |
Dec 20, 2023 | 90.04 | 90.67 | 87.99 | 88.07 | 5,797,538 | -2.82(-3.11%) |
Dec 19, 2023 | 91.15 | 91.56 | 90.60 | 90.90 | 3,962,824 | +0.08(+0.09%) |
Dec 18, 2023 | 92.10 | 92.13 | 90.31 | 90.82 | 4,333,984 | -0.89(-0.97%) |
Dec 15, 2023 | 92.92 | 93.63 | 91.56 | 91.70 | 10,985,134 | -0.76(-0.82%) |
Dec 14, 2023 | 90.41 | 92.68 | 90.17 | 92.46 | 7,957,127 | +3.08(+3.45%) |
Dec 13, 2023 | 88.88 | 90.37 | 87.50 | 89.38 | 4,871,420 | +0.63(+0.71%) |
Dec 12, 2023 | 87.97 | 89.20 | 87.54 | 88.75 | 3,962,943 | +0.32(+0.36%) |
Dec 11, 2023 | 86.71 | 88.99 | 86.45 | 88.43 | 5,796,923 | +2.81(+3.29%) |
Dec 08, 2023 | 85.00 | 86.28 | 84.94 | 85.62 | 3,859,503 | +0.27(+0.31%) |
Dec 07, 2023 | 83.85 | 85.86 | 83.32 | 85.35 | 5,850,099 | +2.18(+2.62%) |
Dec 06, 2023 | 84.30 | 84.72 | 82.88 | 83.17 | 4,158,607 | +0.07(+0.08%) |
Dec 05, 2023 | 83.44 | 83.50 | 82.44 | 83.10 | 3,236,195 | -0.94(-1.11%) |
Dec 04, 2023 | 83.67 | 84.09 | 82.54 | 84.03 | 4,706,117 | -0.17(-0.20%) |
Dec 01, 2023 | 82.66 | 84.34 | 82.39 | 84.20 | 3,904,664 | +1.21(+1.46%) |
Nov 30, 2023 | 83.03 | 83.39 | 82.03 | 82.99 | 7,480,733 | +0.46(+0.55%) |
Nov 29, 2023 | 82.85 | 84.23 | 82.36 | 82.53 | 3,649,296 | +1.15(+1.42%) |
Nov 28, 2023 | 81.23 | 81.86 | 80.71 | 81.38 | 3,307,371 | +0.06(+0.07%) |
Nov 27, 2023 | 81.95 | 82.17 | 81.07 | 81.32 | 3,512,617 | -1.49(-1.80%) |
Nov 24, 2023 | 82.03 | 82.86 | 81.72 | 82.81 | 1,617,326 | +0.80(+0.97%) |
Nov 22, 2023 | 82.99 | 83.72 | 81.91 | 82.02 | 3,127,195 | -0.05(-0.06%) |
Nov 21, 2023 | 83.41 | 83.55 | 81.64 | 82.07 | 3,920,710 | -1.75(-2.09%) |
Nov 20, 2023 | 82.35 | 84.23 | 82.33 | 83.82 | 4,073,267 | +1.17(+1.41%) |
Nov 17, 2023 | 81.60 | 82.81 | 81.17 | 82.65 | 4,939,958 | +1.36(+1.67%) |
Nov 16, 2023 | 81.48 | 81.79 | 80.31 | 81.29 | 5,428,709 | -0.34(-0.41%) |
Nov 15, 2023 | 81.15 | 83.27 | 80.72 | 81.63 | 6,672,600 | +1.21(+1.50%) |
Nov 14, 2023 | 78.51 | 80.99 | 78.39 | 80.42 | 7,071,101 | +4.61(+6.08%) |
Nov 13, 2023 | 75.84 | 76.10 | 74.89 | 75.81 | 3,620,064 | -0.93(-1.21%) |
Nov 10, 2023 | 73.39 | 76.95 | 73.14 | 76.74 | 6,252,837 | +3.82(+5.24%) |
Nov 09, 2023 | 74.97 | 75.35 | 72.80 | 72.92 | 5,738,111 | -1.64(-2.20%) |
Nov 08, 2023 | 75.24 | 75.37 | 74.30 | 74.57 | 4,439,907 | +0.05(+0.07%) |
Nov 07, 2023 | 74.49 | 75.27 | 73.83 | 74.52 | 5,186,523 | +0.19(+0.25%) |
Nov 06, 2023 | 75.52 | 75.61 | 73.30 | 74.33 | 5,051,711 | -1.30(-1.71%) |
Nov 03, 2023 | 74.32 | 76.19 | 73.42 | 75.62 | 10,088,576 | +2.80(+3.85%) |
Nov 02, 2023 | 71.59 | 73.21 | 71.16 | 72.82 | 9,794,015 | +2.53(+3.60%) |