Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 92.92 | 93.43 | 92.86 | 93.21 | 22,886,540 | -0.14(-0.15%) |
Jun 05, 2024 | 93.00 | 93.35 | 92.39 | 93.35 | 43,143,820 | +0.68(+0.73%) |
Jun 04, 2024 | 92.20 | 92.80 | 91.99 | 92.67 | 42,885,656 | +1.07(+1.17%) |
Jun 03, 2024 | 90.64 | 91.67 | 90.61 | 91.60 | 42,268,776 | +1.46(+1.62%) |
May 31, 2024 | 90.17 | 90.35 | 89.94 | 90.14 | 41,450,152 | +0.61(+0.68%) |
May 30, 2024 | 89.29 | 89.66 | 89.14 | 89.53 | 29,665,854 | +0.86(+0.97%) |
May 29, 2024 | 89.04 | 89.09 | 88.38 | 88.68 | 45,656,648 | -1.09(-1.21%) |
May 28, 2024 | 91.02 | 91.05 | 89.72 | 89.76 | 46,124,064 | -1.31(-1.43%) |
May 24, 2024 | 90.66 | 91.16 | 90.59 | 91.07 | 19,229,992 | +0.27(+0.30%) |
May 23, 2024 | 91.49 | 91.49 | 90.51 | 90.80 | 51,453,768 | -0.59(-0.64%) |
May 22, 2024 | 90.96 | 91.47 | 90.95 | 91.39 | 38,201,028 | +0.11(+0.12%) |
May 21, 2024 | 91.42 | 91.46 | 91.12 | 91.28 | 15,384,743 | +0.47(+0.52%) |
May 20, 2024 | 90.77 | 91.00 | 90.70 | 90.81 | 17,979,488 | -0.27(-0.30%) |
May 17, 2024 | 91.33 | 91.49 | 91.03 | 91.08 | 24,839,706 | -0.62(-0.67%) |
May 16, 2024 | 92.08 | 92.11 | 91.63 | 91.70 | 38,216,112 | -0.09(-0.10%) |
May 15, 2024 | 91.56 | 91.94 | 91.32 | 91.79 | 65,348,716 | +1.24(+1.36%) |
May 14, 2024 | 90.34 | 90.61 | 90.11 | 90.55 | 25,826,284 | +0.51(+0.56%) |
May 13, 2024 | 90.24 | 90.30 | 90.00 | 90.04 | 23,235,060 | +0.23(+0.26%) |
May 10, 2024 | 89.97 | 90.07 | 89.65 | 89.81 | 21,988,732 | -0.51(-0.56%) |
May 09, 2024 | 89.56 | 90.46 | 89.51 | 90.32 | 39,736,896 | +0.44(+0.49%) |
May 08, 2024 | 90.00 | 90.15 | 89.85 | 89.88 | 31,276,244 | -0.55(-0.61%) |
May 07, 2024 | 90.59 | 90.93 | 90.31 | 90.43 | 30,627,174 | +0.55(+0.61%) |
May 06, 2024 | 89.56 | 89.94 | 89.36 | 89.88 | 23,950,056 | +0.35(+0.39%) |
May 03, 2024 | 89.62 | 89.81 | 88.97 | 89.53 | 50,237,364 | +0.90(+1.01%) |
May 02, 2024 | 87.91 | 88.71 | 87.72 | 88.64 | 59,121,584 | +0.38(+0.43%) |
May 01, 2024 | 88.30 | 88.91 | 87.94 | 88.26 | 59,870,472 | +0.65(+0.74%) |
Apr 30, 2024 | 87.81 | 88.12 | 87.49 | 87.61 | 41,332,844 | -0.75(-0.85%) |
Apr 29, 2024 | 88.05 | 88.40 | 87.87 | 88.37 | 39,494,260 | +0.73(+0.84%) |
Apr 26, 2024 | 87.64 | 88.00 | 87.44 | 87.63 | 31,808,876 | +0.46(+0.52%) |
Apr 25, 2024 | 86.86 | 87.29 | 86.74 | 87.18 | 49,610,792 | -0.62(-0.70%) |
Apr 24, 2024 | 87.95 | 88.02 | 86.90 | 87.79 | 49,323,644 | -0.63(-0.71%) |
Apr 23, 2024 | 88.12 | 88.92 | 87.94 | 88.42 | 27,409,328 | +0.03(+0.03%) |
Apr 22, 2024 | 88.07 | 88.51 | 88.03 | 88.39 | 25,139,316 | -0.15(-0.17%) |
Apr 19, 2024 | 88.77 | 88.77 | 88.29 | 88.54 | 45,137,540 | +0.32(+0.36%) |
Apr 18, 2024 | 88.63 | 88.66 | 87.98 | 88.22 | 44,138,640 | -0.45(-0.50%) |
Apr 17, 2024 | 88.26 | 88.76 | 87.85 | 88.67 | 58,438,524 | +0.97(+1.11%) |
Apr 16, 2024 | 87.44 | 87.97 | 87.18 | 87.69 | 45,533,884 | -0.59(-0.66%) |
Apr 15, 2024 | 88.61 | 88.65 | 87.91 | 88.28 | 56,362,216 | -1.39(-1.55%) |
Apr 12, 2024 | 90.02 | 90.32 | 89.66 | 89.67 | 48,232,200 | +0.48(+0.53%) |
Apr 11, 2024 | 89.76 | 89.82 | 88.89 | 89.19 | 66,190,400 | -0.41(-0.45%) |
Apr 10, 2024 | 90.57 | 90.67 | 89.43 | 89.60 | 74,872,400 | -2.00(-2.18%) |
Apr 09, 2024 | 91.24 | 91.72 | 91.20 | 91.59 | 32,785,916 | +0.84(+0.93%) |
Apr 08, 2024 | 90.60 | 90.96 | 90.50 | 90.75 | 38,140,816 | -0.01(-0.01%) |
Apr 05, 2024 | 91.06 | 91.55 | 90.75 | 90.76 | 42,790,556 | -1.28(-1.39%) |
Apr 04, 2024 | 91.99 | 92.12 | 91.41 | 92.04 | 48,273,128 | +0.66(+0.72%) |
Apr 03, 2024 | 90.63 | 91.42 | 90.42 | 91.39 | 46,751,584 | -0.02(-0.02%) |
Apr 02, 2024 | 90.94 | 91.57 | 90.71 | 91.41 | 43,382,564 | -0.51(-0.55%) |
Apr 01, 2024 | 92.65 | 92.66 | 91.82 | 91.91 | 49,255,084 | -1.75(-1.86%) |
Mar 28, 2024 | 93.53 | 93.65 | 93.64 | 93.66 | 34,897,732 | -0.08(-0.08%) |
Mar 27, 2024 | 93.03 | 93.74 | 92.99 | 93.74 | 50,669,372 | +0.92(+0.99%) |
Mar 26, 2024 | 92.56 | 92.92 | 92.33 | 92.82 | 34,773,676 | +0.26(+0.28%) |
Mar 25, 2024 | 92.75 | 92.80 | 92.35 | 92.56 | 24,245,164 | -0.47(-0.50%) |
Mar 22, 2024 | 93.23 | 93.25 | 92.83 | 93.02 | 30,573,086 | +0.88(+0.96%) |
Mar 21, 2024 | 92.32 | 92.48 | 91.78 | 92.14 | 34,618,352 | +0.20(+0.22%) |
Mar 20, 2024 | 92.15 | 92.84 | 91.35 | 91.95 | 43,882,088 | -0.03(-0.03%) |
Mar 19, 2024 | 91.91 | 92.32 | 91.75 | 91.98 | 27,227,314 | +0.26(+0.28%) |
Mar 18, 2024 | 91.79 | 92.04 | 91.56 | 91.72 | 29,955,480 | -0.28(-0.30%) |
Mar 15, 2024 | 92.11 | 92.24 | 91.84 | 92.00 | 35,357,116 | -0.03(-0.03%) |
Mar 14, 2024 | 92.78 | 92.80 | 91.92 | 92.03 | 59,009,052 | -1.44(-1.54%) |
Mar 13, 2024 | 93.54 | 93.78 | 93.25 | 93.46 | 38,654,484 | -0.46(-0.48%) |
Mar 12, 2024 | 94.07 | 94.24 | 93.73 | 93.92 | 29,863,932 | -0.79(-0.84%) |
Mar 11, 2024 | 94.98 | 95.03 | 94.40 | 94.71 | 17,966,450 | -0.05(-0.05%) |
Mar 08, 2024 | 94.83 | 95.07 | 94.51 | 94.76 | 25,280,482 | -0.17(-0.18%) |
Mar 07, 2024 | 95.38 | 95.42 | 94.51 | 94.93 | 39,462,212 | -0.09(-0.09%) |
Mar 06, 2024 | 94.52 | 95.19 | 94.44 | 95.01 | 41,539,952 | +0.55(+0.59%) |
Mar 05, 2024 | 94.26 | 94.71 | 94.00 | 94.46 | 38,268,536 | +1.33(+1.42%) |
Mar 04, 2024 | 92.75 | 93.20 | 92.73 | 93.13 | 24,088,334 | -0.38(-0.40%) |
Mar 01, 2024 | 92.49 | 93.55 | 92.06 | 93.51 | 46,303,452 | +0.58(+0.62%) |
Feb 29, 2024 | 92.58 | 93.05 | 92.54 | 92.93 | 51,811,176 | +0.65(+0.71%) |
Feb 28, 2024 | 91.85 | 92.35 | 91.67 | 92.28 | 35,025,588 | +0.58(+0.63%) |
Feb 27, 2024 | 92.00 | 92.23 | 91.61 | 91.70 | 30,631,766 | -0.65(-0.71%) |
Feb 26, 2024 | 92.75 | 92.78 | 91.95 | 92.35 | 28,263,346 | -0.28(-0.30%) |
Feb 23, 2024 | 91.52 | 92.75 | 91.52 | 92.62 | 38,923,172 | +1.22(+1.34%) |
Feb 22, 2024 | 91.11 | 91.53 | 91.04 | 91.40 | 45,782,908 | +0.44(+0.49%) |
Feb 21, 2024 | 91.60 | 91.66 | 90.79 | 90.96 | 36,941,852 | -0.65(-0.71%) |
Feb 20, 2024 | 91.56 | 91.95 | 91.49 | 91.61 | 24,778,080 | +0.08(+0.09%) |
Feb 16, 2024 | 91.25 | 91.61 | 91.11 | 91.53 | 33,562,068 | -0.53(-0.58%) |
Feb 15, 2024 | 92.32 | 92.48 | 91.77 | 92.06 | 50,235,372 | +0.47(+0.52%) |
Feb 14, 2024 | 91.08 | 91.82 | 91.01 | 91.59 | 44,762,984 | +0.46(+0.51%) |
Feb 13, 2024 | 91.63 | 91.82 | 91.11 | 91.12 | 50,398,756 | -1.59(-1.71%) |
Feb 12, 2024 | 92.65 | 92.89 | 92.26 | 92.71 | 28,257,960 | +0.11(+0.12%) |
Feb 09, 2024 | 92.52 | 92.76 | 92.42 | 92.60 | 28,327,126 | -0.19(-0.20%) |
Feb 08, 2024 | 92.77 | 93.05 | 92.41 | 92.79 | 50,747,320 | -0.54(-0.58%) |
Feb 07, 2024 | 93.32 | 93.97 | 93.27 | 93.34 | 40,644,616 | -0.45(-0.48%) |
Feb 06, 2024 | 92.99 | 93.89 | 92.96 | 93.79 | 33,851,040 | +0.91(+0.98%) |
Feb 05, 2024 | 93.37 | 93.59 | 92.77 | 92.88 | 54,497,976 | -1.91(-2.02%) |
Feb 02, 2024 | 94.99 | 95.34 | 94.42 | 94.80 | 64,681,432 | -2.14(-2.21%) |
Feb 01, 2024 | 96.13 | 97.36 | 95.90 | 96.94 | 85,352,480 | +1.86(+1.96%) |
Jan 31, 2024 | 94.64 | 95.32 | 94.42 | 95.07 | 81,894,496 | +0.92(+0.98%) |
Jan 30, 2024 | 93.91 | 94.27 | 93.18 | 94.15 | 40,787,608 | +0.85(+0.91%) |
Jan 29, 2024 | 92.76 | 93.60 | 92.57 | 93.30 | 38,852,296 | +1.06(+1.15%) |
Jan 26, 2024 | 92.39 | 92.52 | 91.95 | 92.24 | 29,788,370 | -0.18(-0.19%) |
Jan 25, 2024 | 92.46 | 92.67 | 92.03 | 92.42 | 57,952,848 | +0.60(+0.65%) |
Jan 24, 2024 | 92.96 | 92.99 | 91.57 | 91.82 | 55,435,088 | -0.54(-0.59%) |
Jan 23, 2024 | 92.35 | 92.45 | 91.89 | 92.36 | 36,484,132 | -0.74(-0.79%) |
Jan 22, 2024 | 93.26 | 93.52 | 92.84 | 93.09 | 36,333,848 | +0.55(+0.60%) |
Jan 19, 2024 | 92.17 | 92.62 | 91.73 | 92.54 | 47,816,680 | +0.30(+0.32%) |
Jan 18, 2024 | 92.91 | 93.03 | 91.97 | 92.25 | 81,365,448 | -0.87(-0.93%) |
Jan 17, 2024 | 93.05 | 93.44 | 92.61 | 93.11 | 56,439,616 | -0.15(-0.16%) |
Jan 16, 2024 | 94.05 | 94.22 | 92.96 | 93.26 | 62,692,860 | -1.67(-1.76%) |
Jan 12, 2024 | 95.19 | 95.67 | 94.69 | 94.93 | 39,533,740 | -0.19(-0.20%) |
Jan 11, 2024 | 94.59 | 95.24 | 94.14 | 95.12 | 80,153,328 | +0.53(+0.56%) |
Jan 10, 2024 | 95.33 | 95.45 | 94.54 | 94.59 | 49,262,040 | -0.44(-0.47%) |
Jan 09, 2024 | 95.05 | 95.57 | 95.00 | 95.03 | 34,936,008 | -0.61(-0.64%) |
Jan 08, 2024 | 94.65 | 95.78 | 94.51 | 95.64 | 40,127,960 | +0.93(+0.99%) |
Jan 05, 2024 | 94.91 | 96.07 | 94.63 | 94.71 | 47,335,180 | -0.91(-0.96%) |
Jan 04, 2024 | 95.82 | 96.04 | 95.47 | 95.62 | 53,405,920 | -1.48(-1.52%) |
Jan 03, 2024 | 95.78 | 97.23 | 95.55 | 97.10 | 59,177,040 | +0.40(+0.42%) |
Jan 02, 2024 | 96.62 | 97.03 | 96.39 | 96.69 | 48,561,480 | -0.56(-0.58%) |
Dec 29, 2023 | 97.50 | 98.17 | 97.17 | 97.26 | 42,311,528 | -0.89(-0.90%) |
Dec 28, 2023 | 98.45 | 98.92 | 97.92 | 98.14 | 36,807,896 | -0.72(-0.73%) |
Dec 27, 2023 | 98.14 | 98.88 | 97.86 | 98.86 | 45,803,596 | +1.72(+1.77%) |
Dec 26, 2023 | 96.92 | 97.25 | 96.86 | 97.14 | 24,360,442 | +0.28(+0.29%) |
Dec 22, 2023 | 97.75 | 97.75 | 96.63 | 96.86 | 29,732,862 | -0.45(-0.46%) |
Dec 21, 2023 | 98.10 | 98.20 | 97.13 | 97.30 | 66,810,936 | -0.62(-0.63%) |
Dec 20, 2023 | 97.48 | 98.05 | 96.96 | 97.92 | 52,031,792 | +0.66(+0.68%) |
Dec 19, 2023 | 97.24 | 97.63 | 97.04 | 97.27 | 30,538,762 | +0.52(+0.54%) |
Dec 18, 2023 | 96.88 | 96.88 | 96.41 | 96.74 | 35,303,608 | -0.78(-0.80%) |
Dec 15, 2023 | 97.07 | 97.72 | 96.96 | 97.52 | 61,029,264 | +0.11(+0.11%) |
Dec 14, 2023 | 96.06 | 97.41 | 95.82 | 97.41 | 89,100,488 | +2.47(+2.60%) |
Dec 13, 2023 | 93.31 | 95.08 | 93.16 | 94.94 | 72,064,192 | +2.18(+2.35%) |
Dec 12, 2023 | 92.31 | 92.85 | 92.06 | 92.77 | 37,721,564 | +0.27(+0.30%) |
Dec 11, 2023 | 92.17 | 92.59 | 91.70 | 92.49 | 34,575,236 | -0.20(-0.21%) |
Dec 08, 2023 | 92.57 | 92.86 | 92.07 | 92.69 | 45,732,480 | -0.76(-0.82%) |
Dec 07, 2023 | 93.32 | 94.20 | 93.20 | 93.45 | 48,910,256 | -0.54(-0.57%) |
Dec 06, 2023 | 93.22 | 94.17 | 93.01 | 93.99 | 62,789,380 | +1.24(+1.33%) |
Dec 05, 2023 | 91.80 | 92.77 | 91.73 | 92.76 | 74,992,472 | +1.96(+2.15%) |
Dec 04, 2023 | 90.68 | 91.01 | 90.29 | 90.80 | 34,399,928 | -0.37(-0.40%) |
Dec 01, 2023 | 89.52 | 91.24 | 89.35 | 91.17 | 65,454,328 | +1.69(+1.88%) |
Nov 30, 2023 | 89.88 | 90.20 | 89.09 | 89.48 | 61,826,832 | -1.05(-1.16%) |
Nov 29, 2023 | 90.02 | 90.59 | 89.69 | 90.53 | 63,055,116 | +1.12(+1.26%) |
Nov 28, 2023 | 88.85 | 89.45 | 88.73 | 89.41 | 45,995,448 | +0.18(+0.20%) |
Nov 27, 2023 | 88.25 | 89.27 | 88.16 | 89.23 | 40,711,836 | +1.47(+1.67%) |
Nov 24, 2023 | 88.06 | 88.21 | 87.75 | 87.76 | 20,668,648 | -1.05(-1.18%) |
Nov 22, 2023 | 89.05 | 89.25 | 88.33 | 88.81 | 31,940,012 | +0.31(+0.35%) |
Nov 21, 2023 | 88.45 | 88.74 | 87.85 | 88.50 | 28,349,382 | -0.04(-0.04%) |
Nov 20, 2023 | 87.59 | 88.60 | 87.58 | 88.54 | 41,432,216 | +0.54(+0.61%) |
Nov 17, 2023 | 88.12 | 88.37 | 87.60 | 88.00 | 45,124,108 | +0.41(+0.47%) |
Nov 16, 2023 | 87.27 | 87.92 | 87.23 | 87.59 | 50,600,680 | +1.08(+1.24%) |
Nov 15, 2023 | 86.99 | 87.12 | 86.31 | 86.51 | 57,958,460 | -1.23(-1.40%) |
Nov 14, 2023 | 87.96 | 88.11 | 87.26 | 87.74 | 67,190,440 | +1.94(+2.27%) |
Nov 13, 2023 | 85.24 | 85.95 | 84.93 | 85.80 | 26,312,134 | -0.20(-0.23%) |
Nov 10, 2023 | 86.22 | 86.42 | 85.78 | 85.99 | 37,443,260 | +0.48(+0.56%) |
Nov 09, 2023 | 86.92 | 87.01 | 84.77 | 85.52 | 90,969,952 | -2.01(-2.30%) |
Nov 08, 2023 | 86.47 | 87.59 | 86.44 | 87.53 | 55,100,908 | +1.47(+1.70%) |
Nov 07, 2023 | 85.62 | 86.49 | 85.60 | 86.06 | 38,686,044 | +1.25(+1.48%) |
Nov 06, 2023 | 85.10 | 85.22 | 84.64 | 84.81 | 42,262,952 | -0.83(-0.97%) |
Nov 03, 2023 | 86.80 | 87.03 | 85.59 | 85.64 | 79,673,080 | +0.58(+0.68%) |
Nov 02, 2023 | 84.71 | 85.33 | 84.26 | 85.07 | 71,353,552 | +1.90(+2.28%) |