Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 92.51 | 92.61 | 92.39 | 92.52 | 147,887 | +0.06(+0.06%) |
Jun 14, 2024 | 92.68 | 92.68 | 92.39 | 92.46 | 51,695 | -0.48(-0.52%) |
Jun 13, 2024 | 93.04 | 93.04 | 92.68 | 92.94 | 49,792 | +0.15(+0.16%) |
Jun 12, 2024 | 93.17 | 93.17 | 92.79 | 92.79 | 38,533 | +0.20(+0.22%) |
Jun 11, 2024 | 92.48 | 92.59 | 92.35 | 92.59 | 27,173 | +0.20(+0.22%) |
Jun 10, 2024 | 92.47 | 92.51 | 92.27 | 92.39 | 37,132 | +0.07(+0.08%) |
Jun 07, 2024 | 92.36 | 92.41 | 92.24 | 92.32 | 205,211 | -0.20(-0.22%) |
Jun 06, 2024 | 92.70 | 92.71 | 92.50 | 92.52 | 87,142 | -0.17(-0.18%) |
Jun 05, 2024 | 92.59 | 92.69 | 92.44 | 92.69 | 46,072 | +0.35(+0.38%) |
Jun 04, 2024 | 92.40 | 92.49 | 92.31 | 92.34 | 79,835 | -0.08(-0.09%) |
Jun 03, 2024 | 92.28 | 92.42 | 92.24 | 92.42 | 43,468 | +0.27(+0.29%) |
May 31, 2024 | 92.07 | 92.18 | 92.01 | 92.15 | 32,694 | +0.31(+0.34%) |
May 30, 2024 | 91.69 | 91.91 | 91.69 | 91.84 | 230,182 | +0.23(+0.25%) |
May 29, 2024 | 91.85 | 91.85 | 91.61 | 91.61 | 108,655 | -0.27(-0.29%) |
May 28, 2024 | 92.30 | 92.30 | 91.88 | 91.88 | 73,745 | -0.29(-0.31%) |
May 24, 2024 | 92.07 | 92.17 | 91.92 | 92.17 | 42,672 | +0.33(+0.36%) |
May 23, 2024 | 92.35 | 92.35 | 91.82 | 91.84 | 172,179 | -0.31(-0.33%) |
May 22, 2024 | 92.30 | 92.30 | 92.05 | 92.15 | 67,190 | -0.14(-0.15%) |
May 21, 2024 | 92.26 | 92.42 | 92.24 | 92.29 | 108,364 | -0.04(-0.04%) |
May 20, 2024 | 92.35 | 92.35 | 92.20 | 92.33 | 55,215 | +0.17(+0.18%) |
May 17, 2024 | 92.34 | 92.34 | 92.14 | 92.16 | 90,059 | -0.06(-0.06%) |
May 16, 2024 | 92.52 | 92.52 | 92.22 | 92.22 | 46,350 | -0.19(-0.20%) |
May 15, 2024 | 92.36 | 92.41 | 92.15 | 92.41 | 174,827 | +0.39(+0.42%) |
May 14, 2024 | 91.98 | 92.02 | 91.91 | 92.02 | 146,316 | +0.11(+0.12%) |
May 13, 2024 | 92.02 | 92.02 | 91.83 | 91.91 | 142,419 | +0.04(+0.04%) |
May 10, 2024 | 92.05 | 92.05 | 91.81 | 91.87 | 53,621 | -0.19(-0.21%) |
May 09, 2024 | 92.07 | 92.07 | 91.90 | 92.06 | 167,833 | +0.03(+0.03%) |
May 08, 2024 | 92.08 | 92.10 | 91.97 | 92.03 | 80,016 | +0.23(+0.25%) |
May 07, 2024 | 92.26 | 92.30 | 91.80 | 91.80 | 91,382 | -0.54(-0.58%) |
May 06, 2024 | 92.29 | 92.34 | 92.10 | 92.34 | 389,773 | +0.17(+0.18%) |
May 03, 2024 | 92.36 | 92.40 | 91.99 | 92.17 | 141,769 | +0.31(+0.34%) |
May 02, 2024 | 91.50 | 91.86 | 91.40 | 91.86 | 98,119 | +0.50(+0.54%) |
May 01, 2024 | 91.14 | 91.66 | 91.12 | 91.37 | 52,262 | +0.48(+0.52%) |
Apr 30, 2024 | 91.42 | 91.42 | 90.89 | 90.89 | 85,226 | -0.65(-0.71%) |
Apr 29, 2024 | 91.20 | 91.54 | 91.20 | 91.54 | 190,115 | +0.41(+0.45%) |
Apr 26, 2024 | 91.21 | 91.29 | 91.12 | 91.13 | 42,376 | +0.19(+0.21%) |
Apr 25, 2024 | 90.83 | 90.98 | 90.57 | 90.94 | 67,396 | -0.21(-0.23%) |
Apr 24, 2024 | 91.18 | 91.18 | 90.96 | 91.14 | 122,540 | -0.01(-0.01%) |
Apr 23, 2024 | 91.09 | 91.31 | 91.02 | 91.15 | 72,357 | +0.15(+0.16%) |
Apr 22, 2024 | 90.70 | 91.01 | 90.67 | 91.01 | 118,207 | +0.45(+0.50%) |
Apr 19, 2024 | 90.50 | 90.68 | 90.48 | 90.55 | 147,432 | +0.09(+0.10%) |
Apr 18, 2024 | 90.38 | 90.46 | 90.22 | 90.46 | 51,332 | +0.35(+0.38%) |
Apr 17, 2024 | 90.42 | 90.54 | 90.12 | 90.12 | 303,431 | -0.12(-0.13%) |
Apr 16, 2024 | 90.35 | 90.42 | 89.41 | 90.24 | 220,439 | -0.22(-0.24%) |
Apr 15, 2024 | 90.99 | 90.99 | 90.39 | 90.45 | 118,359 | -0.40(-0.45%) |
Apr 12, 2024 | 90.88 | 90.94 | 90.79 | 90.86 | 113,202 | -0.03(-0.03%) |
Apr 11, 2024 | 90.98 | 91.11 | 90.77 | 90.89 | 63,757 | -0.19(-0.21%) |
Apr 10, 2024 | 91.50 | 91.50 | 90.90 | 91.08 | 123,472 | -0.60(-0.66%) |
Apr 09, 2024 | 91.63 | 91.75 | 91.56 | 91.68 | 117,333 | +0.16(+0.17%) |
Apr 08, 2024 | 91.15 | 91.52 | 91.15 | 91.52 | 137,743 | +0.31(+0.34%) |
Apr 05, 2024 | 91.11 | 91.31 | 91.09 | 91.21 | 537,726 | +0.07(+0.08%) |
Apr 04, 2024 | 91.52 | 91.55 | 91.13 | 91.14 | 389,961 | -0.18(-0.19%) |
Apr 03, 2024 | 91.20 | 91.36 | 91.10 | 91.32 | 301,164 | +0.09(+0.10%) |
Apr 02, 2024 | 91.38 | 91.38 | 91.09 | 91.23 | 639,178 | -0.16(-0.17%) |
Apr 01, 2024 | 91.72 | 91.81 | 91.36 | 91.39 | 472,442 | -0.33(-0.36%) |
Mar 28, 2024 | 91.95 | 91.97 | 91.68 | 91.72 | 108,026 | -0.20(-0.21%) |
Mar 27, 2024 | 91.66 | 91.93 | 91.66 | 91.91 | 202,876 | +0.49(+0.54%) |
Mar 26, 2024 | 91.66 | 91.66 | 91.34 | 91.42 | 94,058 | -0.13(-0.14%) |
Mar 25, 2024 | 91.58 | 91.69 | 91.55 | 91.55 | 28,244 | -0.03(-0.03%) |
Mar 22, 2024 | 91.93 | 91.93 | 91.58 | 91.58 | 188,373 | -0.21(-0.22%) |
Mar 21, 2024 | 91.94 | 91.96 | 91.63 | 91.79 | 94,847 | -0.13(-0.14%) |
Mar 20, 2024 | 91.63 | 91.96 | 91.51 | 91.91 | 309,244 | +0.18(+0.19%) |
Mar 19, 2024 | 91.35 | 91.83 | 91.35 | 91.74 | 210,056 | +0.29(+0.32%) |
Mar 18, 2024 | 91.49 | 91.60 | 91.37 | 91.44 | 160,699 | +0.03(+0.03%) |
Mar 15, 2024 | 91.11 | 91.49 | 91.11 | 91.41 | 358,047 | +0.26(+0.28%) |
Mar 14, 2024 | 91.46 | 91.53 | 91.16 | 91.16 | 134,250 | -0.37(-0.41%) |
Mar 13, 2024 | 91.53 | 91.77 | 91.48 | 91.53 | 111,916 | +0.01(+0.01%) |
Mar 12, 2024 | 91.65 | 91.65 | 91.41 | 91.52 | 132,620 | +0.03(+0.03%) |
Mar 11, 2024 | 91.24 | 91.55 | 91.24 | 91.49 | 107,123 | +0.02(+0.02%) |
Mar 08, 2024 | 91.39 | 91.77 | 91.39 | 91.47 | 115,802 | -0.12(-0.13%) |
Mar 07, 2024 | 91.61 | 91.67 | 91.34 | 91.59 | 514,684 | +0.17(+0.18%) |
Mar 06, 2024 | 91.38 | 91.44 | 91.25 | 91.42 | 255,156 | +0.19(+0.20%) |
Mar 05, 2024 | 91.38 | 91.59 | 91.19 | 91.24 | 112,110 | -0.15(-0.16%) |
Mar 04, 2024 | 91.34 | 91.49 | 91.16 | 91.38 | 248,770 | +0.04(+0.04%) |
Mar 01, 2024 | 91.23 | 91.44 | 90.90 | 91.34 | 244,435 | +0.42(+0.46%) |
Feb 29, 2024 | 91.22 | 91.24 | 90.88 | 90.92 | 185,920 | -0.01(-0.01%) |
Feb 28, 2024 | 90.81 | 90.99 | 90.71 | 90.93 | 176,666 | +0.18(+0.19%) |
Feb 27, 2024 | 91.01 | 91.01 | 90.69 | 90.76 | 191,631 | -0.02(-0.02%) |
Feb 26, 2024 | 90.83 | 90.89 | 90.70 | 90.78 | 209,713 | -0.16(-0.17%) |
Feb 23, 2024 | 91.14 | 91.14 | 90.89 | 90.93 | 164,826 | -0.04(-0.04%) |
Feb 22, 2024 | 90.84 | 91.03 | 90.75 | 90.97 | 180,692 | +0.37(+0.41%) |
Feb 21, 2024 | 90.76 | 90.76 | 90.41 | 90.60 | 33,220 | -0.03(-0.03%) |
Feb 20, 2024 | 90.67 | 90.78 | 90.53 | 90.63 | 80,528 | -0.01(-0.01%) |
Feb 16, 2024 | 90.71 | 90.71 | 90.46 | 90.64 | 248,977 | -0.05(-0.05%) |
Feb 15, 2024 | 90.86 | 90.86 | 90.58 | 90.69 | 285,558 | +0.14(+0.15%) |
Feb 14, 2024 | 90.47 | 90.62 | 90.40 | 90.55 | 94,204 | +0.35(+0.39%) |
Feb 13, 2024 | 90.40 | 90.47 | 90.06 | 90.20 | 211,956 | -0.59(-0.66%) |
Feb 12, 2024 | 90.97 | 91.00 | 90.71 | 90.80 | 184,196 | -0.10(-0.11%) |
Feb 09, 2024 | 90.94 | 90.98 | 90.70 | 90.89 | 66,492 | +0.07(+0.08%) |
Feb 08, 2024 | 90.78 | 90.83 | 90.63 | 90.83 | 68,460 | +0.12(+0.13%) |
Feb 07, 2024 | 90.84 | 90.90 | 90.55 | 90.71 | 114,377 | +0.06(+0.06%) |
Feb 06, 2024 | 90.44 | 90.69 | 90.29 | 90.65 | 166,938 | +0.46(+0.51%) |
Feb 05, 2024 | 90.46 | 90.54 | 90.17 | 90.19 | 226,008 | -0.38(-0.42%) |
Feb 02, 2024 | 90.58 | 90.68 | 90.44 | 90.57 | 179,647 | -0.38(-0.42%) |
Feb 01, 2024 | 90.77 | 91.01 | 90.57 | 90.95 | 148,201 | +0.48(+0.53%) |
Jan 31, 2024 | 90.88 | 91.02 | 90.45 | 90.47 | 126,112 | -0.20(-0.22%) |
Jan 30, 2024 | 90.85 | 90.97 | 90.61 | 90.68 | 59,086 | -0.18(-0.20%) |
Jan 29, 2024 | 90.95 | 90.95 | 90.57 | 90.86 | 90,948 | +0.24(+0.27%) |
Jan 26, 2024 | 90.80 | 90.91 | 90.61 | 90.62 | 205,061 | -0.16(-0.17%) |
Jan 25, 2024 | 90.59 | 90.79 | 90.34 | 90.77 | 136,582 | +0.48(+0.53%) |
Jan 24, 2024 | 90.58 | 90.58 | 90.15 | 90.30 | 39,336 | -0.04(-0.04%) |
Jan 23, 2024 | 90.32 | 90.35 | 90.15 | 90.34 | 111,903 | +0.00(+0.00%) |
Jan 22, 2024 | 90.24 | 90.53 | 90.24 | 90.34 | 110,127 | +0.16(+0.17%) |
Jan 19, 2024 | 90.17 | 90.24 | 89.79 | 90.18 | 80,088 | +0.02(+0.02%) |
Jan 18, 2024 | 90.05 | 90.18 | 89.90 | 90.16 | 110,037 | +0.16(+0.17%) |
Jan 17, 2024 | 90.15 | 90.15 | 89.74 | 90.01 | 290,154 | -0.17(-0.19%) |
Jan 16, 2024 | 90.47 | 90.57 | 90.09 | 90.18 | 274,618 | -0.49(-0.55%) |
Jan 12, 2024 | 90.80 | 90.81 | 90.52 | 90.68 | 103,863 | +0.12(+0.13%) |
Jan 11, 2024 | 90.37 | 90.58 | 90.13 | 90.56 | 76,307 | +0.35(+0.39%) |
Jan 10, 2024 | 90.22 | 90.43 | 90.17 | 90.21 | 42,028 | -0.02(-0.02%) |
Jan 09, 2024 | 89.98 | 90.29 | 89.95 | 90.23 | 62,545 | +0.11(+0.12%) |
Jan 08, 2024 | 89.80 | 90.25 | 89.70 | 90.12 | 96,024 | +0.45(+0.50%) |
Jan 05, 2024 | 89.75 | 89.93 | 89.49 | 89.68 | 138,812 | +0.06(+0.06%) |
Jan 04, 2024 | 89.81 | 89.89 | 89.57 | 89.62 | 65,208 | -0.19(-0.22%) |
Jan 03, 2024 | 89.78 | 90.05 | 89.55 | 89.81 | 119,327 | -0.16(-0.18%) |
Jan 02, 2024 | 89.92 | 90.16 | 89.88 | 89.98 | 260,811 | -0.27(-0.30%) |
Dec 29, 2023 | 90.62 | 90.62 | 90.20 | 90.25 | 205,431 | -0.18(-0.20%) |
Dec 28, 2023 | 90.66 | 90.79 | 90.34 | 90.44 | 173,186 | -0.39(-0.43%) |
Dec 27, 2023 | 90.49 | 90.82 | 90.39 | 90.82 | 48,322 | +0.48(+0.53%) |
Dec 26, 2023 | 90.22 | 90.52 | 90.22 | 90.34 | 84,287 | +0.18(+0.20%) |
Dec 22, 2023 | 90.56 | 90.73 | 90.16 | 90.16 | 78,058 | -0.16(-0.18%) |
Dec 21, 2023 | 90.50 | 90.52 | 90.03 | 90.32 | 113,111 | +0.32(+0.35%) |
Dec 20, 2023 | 90.27 | 90.39 | 89.97 | 90.00 | 92,543 | -0.14(-0.16%) |
Dec 19, 2023 | 90.04 | 90.20 | 89.93 | 90.15 | 80,668 | +0.40(+0.45%) |
Dec 18, 2023 | 89.84 | 89.97 | 89.51 | 89.74 | 84,300 | +0.11(+0.12%) |
Dec 15, 2023 | 89.92 | 89.96 | 89.59 | 89.64 | 167,396 | -0.34(-0.37%) |
Dec 14, 2023 | 90.15 | 90.24 | 89.83 | 89.97 | 367,883 | +0.40(+0.45%) |
Dec 13, 2023 | 88.82 | 89.61 | 88.75 | 89.57 | 111,842 | +0.84(+0.94%) |
Dec 12, 2023 | 88.37 | 88.76 | 88.30 | 88.73 | 66,473 | +0.23(+0.26%) |
Dec 11, 2023 | 88.31 | 88.50 | 88.25 | 88.50 | 121,527 | +0.09(+0.10%) |
Dec 08, 2023 | 88.24 | 88.53 | 88.24 | 88.41 | 105,708 | -0.18(-0.21%) |
Dec 07, 2023 | 88.62 | 88.78 | 88.50 | 88.60 | 162,550 | +0.11(+0.12%) |
Dec 06, 2023 | 88.73 | 88.73 | 88.46 | 88.49 | 305,076 | -0.02(-0.02%) |
Dec 05, 2023 | 88.49 | 88.66 | 88.27 | 88.51 | 375,707 | -0.01(-0.01%) |
Dec 04, 2023 | 87.96 | 88.57 | 87.96 | 88.52 | 231,546 | -0.04(-0.04%) |
Dec 01, 2023 | 87.82 | 88.60 | 87.69 | 88.56 | 308,214 | +0.65(+0.73%) |
Nov 30, 2023 | 87.97 | 88.15 | 87.66 | 87.91 | 144,246 | -0.08(-0.09%) |
Nov 29, 2023 | 87.65 | 88.18 | 87.65 | 87.99 | 106,549 | +0.56(+0.64%) |
Nov 28, 2023 | 87.41 | 87.81 | 87.01 | 87.43 | 44,951 | +0.09(+0.10%) |
Nov 27, 2023 | 87.21 | 87.57 | 87.21 | 87.35 | 45,474 | +0.02(+0.02%) |
Nov 24, 2023 | 87.55 | 87.55 | 87.19 | 87.33 | 18,080 | -0.04(-0.04%) |
Nov 22, 2023 | 87.13 | 87.59 | 87.13 | 87.37 | 57,816 | -0.04(-0.04%) |
Nov 21, 2023 | 87.15 | 87.40 | 87.10 | 87.40 | 61,789 | +0.46(+0.53%) |
Nov 20, 2023 | 87.01 | 87.29 | 86.94 | 86.94 | 130,443 | -0.18(-0.21%) |
Nov 17, 2023 | 87.02 | 87.13 | 86.80 | 87.13 | 82,704 | +0.13(+0.15%) |
Nov 16, 2023 | 87.06 | 87.06 | 86.78 | 86.99 | 75,430 | +0.10(+0.11%) |
Nov 15, 2023 | 87.09 | 87.12 | 86.90 | 86.90 | 125,211 | -0.16(-0.19%) |
Nov 14, 2023 | 87.15 | 87.35 | 87.03 | 87.06 | 52,208 | +0.65(+0.75%) |
Nov 13, 2023 | 86.15 | 86.47 | 86.15 | 86.41 | 46,414 | -0.03(-0.03%) |
Nov 10, 2023 | 86.33 | 86.46 | 86.12 | 86.44 | 95,009 | +0.34(+0.39%) |
Nov 09, 2023 | 86.75 | 86.75 | 85.91 | 86.10 | 96,642 | -0.42(-0.49%) |
Nov 08, 2023 | 86.42 | 86.62 | 86.42 | 86.52 | 91,118 | +0.14(+0.17%) |
Nov 07, 2023 | 86.16 | 86.52 | 86.16 | 86.38 | 257,609 | -0.10(-0.11%) |
Nov 06, 2023 | 86.60 | 86.93 | 86.36 | 86.47 | 448,923 | -0.32(-0.36%) |
Nov 03, 2023 | 86.53 | 86.85 | 86.33 | 86.79 | 330,669 | +0.77(+0.89%) |
Nov 02, 2023 | 85.90 | 86.16 | 85.82 | 86.02 | 154,747 | +0.73(+0.85%) |