Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 93.17 | 93.84 | 91.85 | 93.74 | 550,818 | +1.68(+1.82%) |
May 17, 2024 | 93.49 | 93.49 | 92.02 | 92.06 | 270,606 | -1.29(-1.38%) |
May 16, 2024 | 95.04 | 95.55 | 93.23 | 93.35 | 253,973 | -1.72(-1.81%) |
May 15, 2024 | 94.99 | 95.32 | 94.39 | 95.07 | 339,444 | +0.55(+0.58%) |
May 14, 2024 | 95.77 | 95.77 | 93.86 | 94.52 | 660,949 | -1.03(-1.08%) |
May 13, 2024 | 95.51 | 96.39 | 95.01 | 95.55 | 488,311 | +0.75(+0.79%) |
May 10, 2024 | 96.61 | 96.74 | 92.82 | 94.80 | 693,382 | +0.19(+0.20%) |
May 09, 2024 | 89.50 | 95.27 | 87.49 | 94.61 | 1,744,425 | +10.09(+11.94%) |
May 08, 2024 | 85.25 | 86.51 | 84.46 | 84.52 | 445,585 | -0.78(-0.91%) |
May 07, 2024 | 85.39 | 86.19 | 84.91 | 85.30 | 270,730 | -0.09(-0.11%) |
May 06, 2024 | 84.23 | 85.49 | 83.86 | 85.39 | 325,438 | +1.72(+2.06%) |
May 03, 2024 | 84.19 | 84.65 | 83.11 | 83.67 | 345,243 | +0.40(+0.48%) |
May 02, 2024 | 82.51 | 83.45 | 81.97 | 83.27 | 304,416 | +1.39(+1.70%) |
May 01, 2024 | 81.57 | 82.67 | 81.08 | 81.88 | 216,546 | +0.01(+0.01%) |
Apr 30, 2024 | 82.19 | 83.10 | 81.60 | 81.87 | 261,833 | -0.46(-0.56%) |
Apr 29, 2024 | 82.74 | 82.94 | 81.64 | 82.33 | 210,548 | -0.24(-0.29%) |
Apr 26, 2024 | 80.54 | 83.35 | 80.13 | 82.57 | 282,151 | +2.24(+2.79%) |
Apr 25, 2024 | 80.54 | 80.94 | 79.31 | 80.33 | 294,476 | -0.86(-1.06%) |
Apr 24, 2024 | 80.41 | 81.40 | 79.90 | 81.19 | 231,447 | +0.68(+0.84%) |
Apr 23, 2024 | 80.07 | 80.89 | 79.60 | 80.51 | 303,552 | +0.70(+0.88%) |
Apr 22, 2024 | 80.69 | 79.71 | 79.81 | 361,876 | -0.56(-0.70%) | |
Apr 19, 2024 | 78.84 | 80.41 | 78.78 | 80.37 | 219,057 | +1.27(+1.61%) |
Apr 18, 2024 | 79.27 | 79.92 | 78.96 | 79.10 | 197,135 | -0.04(-0.05%) |
Apr 17, 2024 | 79.73 | 80.01 | 78.79 | 79.14 | 261,969 | -0.31(-0.39%) |
Apr 16, 2024 | 78.64 | 79.64 | 77.92 | 79.45 | 333,014 | +0.87(+1.11%) |
Apr 15, 2024 | 80.69 | 80.83 | 78.53 | 78.58 | 285,302 | -1.49(-1.86%) |
Apr 12, 2024 | 80.32 | 80.42 | 79.46 | 80.07 | 295,877 | -0.67(-0.83%) |
Apr 11, 2024 | 81.87 | 81.87 | 80.46 | 80.74 | 241,373 | -0.71(-0.87%) |
Apr 10, 2024 | 82.54 | 82.79 | 81.12 | 81.45 | 319,562 | -2.55(-3.04%) |
Apr 09, 2024 | 83.73 | 84.78 | 83.36 | 84.00 | 269,684 | +0.27(+0.32%) |
Apr 08, 2024 | 84.89 | 85.09 | 83.41 | 83.73 | 241,293 | -0.68(-0.81%) |
Apr 05, 2024 | 84.73 | 85.47 | 83.89 | 84.41 | 213,804 | -0.66(-0.78%) |
Apr 04, 2024 | 84.65 | 86.33 | 84.65 | 85.07 | 351,556 | +0.52(+0.62%) |
Apr 03, 2024 | 84.19 | 85.00 | 83.67 | 84.55 | 239,975 | -0.54(-0.63%) |
Apr 02, 2024 | 85.28 | 85.78 | 84.50 | 85.09 | 485,525 | -1.09(-1.26%) |
Apr 01, 2024 | 88.82 | 88.82 | 86.16 | 86.18 | 309,762 | -2.83(-3.18%) |
Mar 28, 2024 | 89.31 | 89.64 | 88.79 | 89.01 | 262,783 | +0.10(+0.11%) |
Mar 27, 2024 | 88.50 | 89.30 | 88.10 | 88.91 | 197,242 | +0.65(+0.74%) |
Mar 26, 2024 | 88.43 | 88.83 | 87.30 | 88.26 | 370,750 | +0.35(+0.40%) |
Mar 25, 2024 | 86.02 | 88.08 | 86.02 | 87.91 | 372,701 | +2.15(+2.51%) |
Mar 22, 2024 | 87.16 | 87.58 | 85.40 | 85.76 | 366,066 | -1.23(-1.41%) |
Mar 21, 2024 | 85.45 | 87.06 | 85.23 | 86.99 | 268,742 | +1.64(+1.92%) |
Mar 20, 2024 | 85.42 | 85.94 | 84.63 | 85.35 | 352,323 | -0.45(-0.52%) |
Mar 19, 2024 | 83.76 | 86.37 | 83.76 | 85.80 | 425,100 | +2.06(+2.46%) |
Mar 18, 2024 | 83.32 | 84.43 | 83.08 | 83.74 | 475,952 | +0.56(+0.67%) |
Mar 15, 2024 | 82.77 | 84.02 | 82.44 | 83.18 | 1,228,260 | -0.19(-0.23%) |
Mar 14, 2024 | 84.90 | 85.18 | 83.05 | 83.37 | 496,356 | -1.56(-1.84%) |
Mar 13, 2024 | 83.81 | 84.99 | 83.57 | 84.93 | 361,334 | +1.07(+1.28%) |
Mar 12, 2024 | 83.45 | 83.88 | 82.96 | 83.86 | 250,148 | +0.46(+0.55%) |
Mar 11, 2024 | 83.59 | 83.77 | 82.68 | 83.40 | 302,599 | -0.10(-0.12%) |
Mar 08, 2024 | 83.18 | 83.89 | 83.14 | 83.50 | 315,134 | +0.44(+0.53%) |
Mar 07, 2024 | 82.36 | 83.28 | 82.36 | 83.06 | 392,539 | +0.86(+1.05%) |
Mar 06, 2024 | 81.40 | 82.96 | 81.08 | 82.20 | 471,242 | +1.18(+1.46%) |
Mar 05, 2024 | 81.18 | 81.78 | 79.99 | 81.02 | 416,479 | -0.12(-0.15%) |
Mar 04, 2024 | 79.10 | 81.20 | 78.97 | 81.14 | 435,708 | +1.68(+2.11%) |
Mar 01, 2024 | 80.69 | 80.91 | 79.26 | 79.46 | 323,969 | -0.96(-1.19%) |
Feb 29, 2024 | 81.07 | 81.64 | 79.66 | 80.42 | 563,425 | -0.25(-0.31%) |
Feb 28, 2024 | 79.88 | 80.81 | 79.87 | 80.67 | 342,191 | +0.19(+0.24%) |
Feb 27, 2024 | 79.35 | 80.58 | 78.40 | 80.48 | 331,562 | +1.78(+2.26%) |
Feb 26, 2024 | 79.76 | 80.30 | 78.62 | 78.70 | 270,991 | -0.87(-1.09%) |
Feb 23, 2024 | 79.89 | 80.25 | 79.49 | 79.57 | 274,672 | -0.53(-0.66%) |
Feb 22, 2024 | 81.50 | 81.50 | 79.86 | 80.10 | 343,773 | -1.17(-1.44%) |
Feb 21, 2024 | 81.48 | 82.00 | 80.64 | 81.27 | 308,815 | -0.39(-0.48%) |
Feb 20, 2024 | 83.07 | 83.27 | 81.58 | 81.66 | 377,664 | -2.03(-2.43%) |
Feb 16, 2024 | 85.22 | 85.50 | 83.66 | 83.69 | 311,807 | -1.82(-2.13%) |
Feb 15, 2024 | 85.54 | 86.02 | 84.83 | 85.51 | 229,177 | +0.20(+0.23%) |
Feb 14, 2024 | 85.11 | 85.65 | 84.53 | 85.31 | 283,623 | +0.78(+0.92%) |
Feb 13, 2024 | 86.04 | 86.12 | 83.97 | 84.53 | 434,274 | -2.82(-3.22%) |
Feb 12, 2024 | 85.46 | 87.68 | 85.43 | 87.35 | 356,966 | +1.91(+2.24%) |
Feb 09, 2024 | 85.51 | 86.28 | 83.89 | 85.44 | 419,260 | -0.24(-0.28%) |
Feb 08, 2024 | 81.18 | 87.56 | 80.82 | 85.68 | 745,907 | +6.10(+7.67%) |
Feb 07, 2024 | 79.14 | 80.46 | 79.05 | 79.58 | 622,059 | +0.50(+0.63%) |
Feb 06, 2024 | 79.18 | 79.81 | 78.89 | 79.08 | 427,933 | -0.07(-0.09%) |
Feb 05, 2024 | 78.18 | 79.47 | 77.35 | 79.15 | 281,411 | +0.69(+0.88%) |
Feb 02, 2024 | 78.72 | 79.08 | 77.99 | 78.46 | 382,456 | -0.59(-0.74%) |
Feb 01, 2024 | 78.52 | 79.29 | 78.13 | 79.05 | 451,511 | +0.82(+1.04%) |
Jan 31, 2024 | 79.72 | 80.54 | 78.17 | 78.24 | 379,594 | -1.64(-2.06%) |
Jan 30, 2024 | 80.43 | 81.29 | 79.86 | 79.88 | 309,418 | -0.89(-1.10%) |
Jan 29, 2024 | 80.33 | 80.83 | 80.26 | 80.76 | 424,398 | +0.61(+0.76%) |
Jan 26, 2024 | 79.52 | 80.31 | 79.25 | 80.16 | 317,478 | +1.01(+1.27%) |
Jan 25, 2024 | 78.01 | 79.22 | 78.01 | 79.15 | 320,512 | +1.85(+2.39%) |
Jan 24, 2024 | 78.42 | 78.57 | 77.24 | 77.30 | 309,147 | -0.93(-1.18%) |
Jan 23, 2024 | 75.13 | 78.94 | 75.13 | 78.23 | 363,621 | -0.16(-0.20%) |
Jan 22, 2024 | 77.65 | 78.90 | 77.65 | 78.39 | 321,924 | +0.77(+0.99%) |
Jan 19, 2024 | 77.95 | 78.15 | 76.89 | 77.62 | 345,566 | -0.17(-0.22%) |
Jan 18, 2024 | 77.74 | 78.28 | 77.57 | 77.79 | 390,180 | +0.33(+0.42%) |
Jan 17, 2024 | 77.30 | 78.28 | 77.28 | 77.46 | 309,500 | -0.52(-0.66%) |
Jan 16, 2024 | 77.64 | 78.35 | 77.31 | 77.98 | 368,007 | +0.54(+0.69%) |
Jan 12, 2024 | 78.45 | 78.57 | 77.28 | 77.44 | 375,410 | -0.57(-0.73%) |
Jan 11, 2024 | 77.71 | 78.58 | 76.75 | 78.01 | 318,431 | -0.14(-0.18%) |
Jan 10, 2024 | 78.25 | 78.76 | 77.70 | 78.15 | 345,565 | -0.46(-0.58%) |
Jan 09, 2024 | 76.33 | 78.72 | 76.33 | 78.60 | 391,653 | +1.60(+2.08%) |
Jan 08, 2024 | 75.86 | 77.38 | 75.44 | 77.00 | 519,760 | +1.12(+1.48%) |
Jan 05, 2024 | 75.81 | 76.54 | 75.47 | 75.88 | 549,118 | +0.10(+0.13%) |
Jan 04, 2024 | 76.38 | 76.65 | 75.28 | 75.78 | 680,887 | -0.72(-0.94%) |
Jan 03, 2024 | 79.36 | 79.38 | 76.45 | 76.49 | 668,316 | -3.32(-4.16%) |
Jan 02, 2024 | 78.86 | 80.37 | 78.86 | 79.82 | 562,115 | +0.44(+0.55%) |
Dec 29, 2023 | 80.01 | 80.11 | 78.86 | 79.38 | 397,227 | -0.70(-0.87%) |
Dec 28, 2023 | 80.59 | 80.90 | 79.74 | 80.08 | 294,476 | -0.42(-0.52%) |
Dec 27, 2023 | 80.90 | 80.99 | 80.37 | 80.49 | 336,945 | -0.21(-0.26%) |
Dec 26, 2023 | 80.80 | 81.11 | 80.12 | 80.70 | 358,748 | +0.04(+0.05%) |
Dec 22, 2023 | 80.74 | 81.25 | 80.05 | 80.66 | 406,896 | +0.36(+0.45%) |
Dec 21, 2023 | 79.83 | 80.63 | 79.64 | 80.31 | 511,212 | +1.02(+1.29%) |
Dec 20, 2023 | 80.67 | 81.32 | 79.28 | 79.28 | 705,555 | -1.32(-1.64%) |
Dec 19, 2023 | 79.41 | 80.68 | 79.29 | 80.60 | 664,924 | +1.29(+1.63%) |
Dec 18, 2023 | 79.43 | 79.58 | 78.63 | 79.31 | 494,652 | +0.26(+0.33%) |
Dec 15, 2023 | 78.47 | 79.13 | 77.98 | 79.05 | 1,112,069 | +0.52(+0.66%) |
Dec 14, 2023 | 78.39 | 79.30 | 78.25 | 78.53 | 1,197,578 | +0.67(+0.86%) |
Dec 13, 2023 | 76.33 | 78.27 | 75.90 | 77.87 | 893,069 | +1.48(+1.94%) |
Dec 12, 2023 | 75.54 | 76.75 | 75.23 | 76.38 | 1,211,610 | +1.32(+1.76%) |
Dec 11, 2023 | 73.90 | 75.39 | 73.90 | 75.06 | 925,835 | +1.14(+1.55%) |
Dec 08, 2023 | 72.66 | 74.05 | 72.28 | 73.92 | 820,491 | +1.13(+1.56%) |
Dec 07, 2023 | 71.62 | 72.81 | 71.17 | 72.78 | 837,719 | +1.38(+1.94%) |
Dec 06, 2023 | 71.40 | 72.10 | 71.18 | 71.40 | 579,157 | +0.37(+0.52%) |
Dec 05, 2023 | 71.16 | 71.50 | 70.38 | 71.03 | 712,564 | -0.42(-0.59%) |
Dec 04, 2023 | 70.50 | 71.88 | 69.97 | 71.45 | 870,897 | +0.65(+0.91%) |
Dec 01, 2023 | 68.84 | 71.12 | 68.61 | 70.80 | 874,473 | +1.81(+2.63%) |
Nov 30, 2023 | 67.98 | 69.23 | 67.01 | 68.99 | 1,006,665 | +0.93(+1.36%) |
Nov 29, 2023 | 68.80 | 68.91 | 67.71 | 68.07 | 1,019,958 | +0.94(+1.39%) |
Nov 28, 2023 | 65.95 | 67.16 | 65.34 | 67.13 | 1,158,762 | +1.29(+1.95%) |
Nov 27, 2023 | 65.48 | 65.98 | 64.88 | 65.84 | 979,796 | +0.35(+0.53%) |
Nov 24, 2023 | 65.27 | 65.76 | 64.77 | 65.50 | 293,837 | +0.56(+0.87%) |
Nov 22, 2023 | 65.18 | 65.96 | 64.55 | 64.93 | 723,192 | -0.18(-0.27%) |
Nov 21, 2023 | 65.98 | 65.98 | 64.67 | 65.11 | 797,662 | -0.30(-0.45%) |
Nov 20, 2023 | 66.67 | 67.49 | 64.94 | 65.41 | 1,927,817 | -1.66(-2.48%) |
Nov 17, 2023 | 74.75 | 75.07 | 66.48 | 67.07 | 3,246,819 | -8.98(-11.81%) |
Nov 16, 2023 | 76.30 | 76.49 | 75.10 | 76.05 | 1,113,468 | -0.89(-1.16%) |
Nov 15, 2023 | 75.67 | 77.14 | 75.43 | 76.94 | 677,365 | +1.08(+1.42%) |
Nov 14, 2023 | 75.71 | 76.16 | 75.29 | 75.86 | 576,377 | +1.08(+1.44%) |
Nov 13, 2023 | 76.37 | 76.74 | 74.77 | 74.78 | 738,021 | -2.10(-2.73%) |
Nov 10, 2023 | 76.41 | 77.23 | 76.02 | 76.88 | 438,340 | +0.38(+0.49%) |
Nov 09, 2023 | 77.07 | 77.22 | 76.11 | 76.51 | 319,445 | -0.53(-0.69%) |
Nov 08, 2023 | 76.94 | 77.82 | 76.71 | 77.04 | 524,400 | -0.04(-0.05%) |
Nov 07, 2023 | 76.48 | 77.18 | 76.22 | 77.08 | 382,686 | +0.17(+0.22%) |
Nov 06, 2023 | 76.32 | 77.03 | 76.01 | 76.91 | 499,600 | +0.35(+0.45%) |
Nov 03, 2023 | 75.26 | 76.88 | 75.26 | 76.56 | 744,709 | +2.05(+2.75%) |
Nov 02, 2023 | 75.46 | 75.67 | 74.46 | 74.52 | 663,728 | -0.46(-0.62%) |