Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 89.87 | 91.30 | 89.50 | 90.39 | 1,398,202 | +0.13(+0.14%) |
Jun 06, 2024 | 90.58 | 90.84 | 89.92 | 90.26 | 926,945 | -0.35(-0.38%) |
Jun 05, 2024 | 90.61 | 91.00 | 89.75 | 90.61 | 1,217,504 | +0.09(+0.10%) |
Jun 04, 2024 | 89.31 | 90.90 | 89.31 | 90.52 | 1,251,439 | +0.85(+0.95%) |
Jun 03, 2024 | 92.07 | 92.68 | 89.43 | 89.67 | 1,522,862 | -2.58(-2.80%) |
May 31, 2024 | 89.87 | 92.43 | 89.87 | 92.25 | 2,071,850 | +2.22(+2.47%) |
May 30, 2024 | 90.81 | 90.91 | 89.64 | 90.02 | 1,634,335 | -0.40(-0.44%) |
May 29, 2024 | 91.65 | 91.91 | 90.33 | 90.42 | 1,598,756 | -2.07(-2.24%) |
May 28, 2024 | 94.27 | 94.37 | 92.04 | 92.49 | 1,613,944 | -1.89(-2.00%) |
May 24, 2024 | 93.99 | 94.43 | 93.23 | 94.38 | 1,010,294 | +0.88(+0.94%) |
May 23, 2024 | 94.39 | 94.51 | 93.32 | 93.50 | 1,125,639 | -1.03(-1.09%) |
May 22, 2024 | 93.69 | 94.63 | 93.48 | 94.53 | 1,100,322 | +0.29(+0.31%) |
May 21, 2024 | 95.27 | 95.47 | 93.85 | 94.24 | 1,297,135 | -1.23(-1.29%) |
May 20, 2024 | 95.60 | 95.83 | 94.83 | 95.47 | 912,525 | +0.08(+0.08%) |
May 17, 2024 | 96.24 | 96.24 | 95.06 | 95.39 | 1,050,730 | -0.52(-0.54%) |
May 16, 2024 | 96.63 | 97.23 | 95.68 | 95.91 | 1,380,279 | -1.00(-1.03%) |
May 15, 2024 | 96.20 | 97.30 | 95.84 | 96.91 | 1,388,182 | +1.07(+1.12%) |
May 14, 2024 | 96.27 | 97.17 | 95.38 | 95.84 | 1,162,514 | +0.28(+0.29%) |
May 13, 2024 | 95.14 | 96.10 | 95.08 | 95.56 | 828,379 | +0.48(+0.50%) |
May 10, 2024 | 95.01 | 96.00 | 94.82 | 95.08 | 1,037,190 | +0.13(+0.14%) |
May 09, 2024 | 94.34 | 95.10 | 94.07 | 94.95 | 1,824,777 | +0.62(+0.65%) |
May 08, 2024 | 93.62 | 94.64 | 93.56 | 94.34 | 1,607,143 | +0.37(+0.39%) |
May 07, 2024 | 95.38 | 95.80 | 92.95 | 93.97 | 1,879,078 | +1.50(+1.62%) |
May 06, 2024 | 92.59 | 93.03 | 91.69 | 92.47 | 1,407,409 | +0.44(+0.47%) |
May 03, 2024 | 92.51 | 92.84 | 91.79 | 92.04 | 1,447,696 | +0.12(+0.13%) |
May 02, 2024 | 93.56 | 93.85 | 91.76 | 91.92 | 1,635,573 | -1.01(-1.09%) |
May 01, 2024 | 92.14 | 94.28 | 92.14 | 92.93 | 1,234,101 | +0.80(+0.87%) |
Apr 30, 2024 | 94.52 | 95.31 | 92.07 | 92.13 | 1,494,930 | -3.03(-3.18%) |
Apr 29, 2024 | 95.48 | 95.71 | 94.65 | 95.15 | 1,715,836 | +0.00(+0.00%) |
Apr 26, 2024 | 95.96 | 95.96 | 94.91 | 95.15 | 1,736,592 | -0.81(-0.85%) |
Apr 25, 2024 | 94.57 | 96.50 | 94.35 | 95.97 | 2,111,110 | +0.72(+0.76%) |
Apr 24, 2024 | 92.99 | 95.35 | 92.69 | 95.24 | 2,184,488 | +1.75(+1.87%) |
Apr 23, 2024 | 93.00 | 94.37 | 92.44 | 93.50 | 1,447,913 | +0.45(+0.48%) |
Apr 22, 2024 | 92.58 | 93.88 | 91.51 | 93.05 | 1,908,391 | +1.14(+1.24%) |
Apr 19, 2024 | 91.17 | 92.12 | 90.32 | 91.91 | 2,396,864 | +1.11(+1.22%) |
Apr 18, 2024 | 92.35 | 92.79 | 90.75 | 90.80 | 1,613,885 | -0.94(-1.03%) |
Apr 17, 2024 | 92.63 | 93.38 | 90.46 | 91.74 | 3,530,372 | +1.48(+1.64%) |
Apr 16, 2024 | 89.60 | 90.60 | 89.06 | 90.26 | 2,864,250 | +0.41(+0.45%) |
Apr 15, 2024 | 90.58 | 91.85 | 89.31 | 89.85 | 1,660,538 | -0.04(-0.04%) |
Apr 12, 2024 | 91.33 | 91.86 | 89.62 | 89.89 | 1,520,313 | -1.97(-2.15%) |
Apr 11, 2024 | 91.31 | 92.15 | 90.94 | 91.87 | 1,117,424 | +0.81(+0.89%) |
Apr 10, 2024 | 92.00 | 92.26 | 90.59 | 91.05 | 1,157,199 | -2.16(-2.32%) |
Apr 09, 2024 | 92.29 | 93.48 | 92.07 | 93.22 | 1,089,939 | +0.85(+0.92%) |
Apr 08, 2024 | 92.51 | 92.81 | 92.16 | 92.36 | 1,187,165 | +0.46(+0.50%) |
Apr 05, 2024 | 92.24 | 92.71 | 91.07 | 91.91 | 970,687 | -0.52(-0.56%) |
Apr 04, 2024 | 94.89 | 94.89 | 92.36 | 92.42 | 1,288,760 | -1.66(-1.76%) |
Apr 03, 2024 | 94.44 | 95.07 | 93.76 | 94.08 | 1,170,215 | -0.50(-0.52%) |
Apr 02, 2024 | 95.56 | 95.72 | 93.95 | 94.58 | 1,114,697 | -1.26(-1.31%) |
Apr 01, 2024 | 96.34 | 96.34 | 95.06 | 95.84 | 1,227,153 | -0.18(-0.19%) |
Mar 28, 2024 | 95.67 | 96.36 | 96.32 | 96.02 | 2,265,694 | +1.59(+1.68%) |
Mar 27, 2024 | 92.41 | 94.47 | 92.41 | 94.43 | 1,272,036 | +2.36(+2.57%) |
Mar 26, 2024 | 92.74 | 93.00 | 92.03 | 92.07 | 1,537,062 | -0.59(-0.63%) |
Mar 25, 2024 | 93.15 | 94.30 | 92.57 | 92.65 | 1,697,764 | -0.60(-0.64%) |
Mar 22, 2024 | 93.91 | 94.61 | 93.06 | 93.25 | 1,327,644 | -0.34(-0.36%) |
Mar 21, 2024 | 93.51 | 94.22 | 93.10 | 93.59 | 1,139,418 | +0.05(+0.05%) |
Mar 20, 2024 | 92.61 | 93.57 | 92.19 | 93.54 | 1,163,019 | +0.90(+0.97%) |
Mar 19, 2024 | 92.17 | 93.45 | 91.83 | 92.63 | 1,937,823 | +0.60(+0.65%) |
Mar 18, 2024 | 91.71 | 92.63 | 91.19 | 92.04 | 1,811,206 | +0.49(+0.53%) |
Mar 15, 2024 | 91.20 | 92.84 | 91.20 | 91.55 | 6,569,298 | -0.37(-0.40%) |
Mar 14, 2024 | 94.42 | 94.53 | 91.15 | 91.92 | 3,157,848 | -3.02(-3.18%) |
Mar 13, 2024 | 94.12 | 95.32 | 94.01 | 94.93 | 1,754,082 | +0.81(+0.86%) |
Mar 12, 2024 | 93.91 | 94.60 | 93.36 | 94.12 | 1,956,061 | +0.44(+0.47%) |
Mar 11, 2024 | 91.03 | 93.78 | 91.03 | 93.68 | 1,856,527 | +2.70(+2.97%) |
Mar 08, 2024 | 91.38 | 91.97 | 90.97 | 90.99 | 1,641,111 | -0.35(-0.38%) |
Mar 07, 2024 | 89.53 | 91.42 | 89.37 | 91.33 | 1,618,655 | +2.11(+2.36%) |
Mar 06, 2024 | 88.12 | 89.35 | 87.39 | 89.23 | 1,281,025 | +1.52(+1.73%) |
Mar 05, 2024 | 87.77 | 89.03 | 87.25 | 87.71 | 1,405,566 | -0.14(-0.16%) |
Mar 04, 2024 | 87.54 | 88.29 | 86.91 | 87.85 | 1,607,486 | +0.75(+0.86%) |
Mar 01, 2024 | 87.03 | 87.32 | 86.35 | 87.10 | 1,175,719 | +0.05(+0.06%) |
Feb 29, 2024 | 86.98 | 87.37 | 86.51 | 87.05 | 1,674,942 | +0.29(+0.33%) |
Feb 28, 2024 | 87.33 | 87.75 | 86.09 | 86.76 | 1,351,660 | -1.04(-1.19%) |
Feb 27, 2024 | 87.75 | 88.05 | 87.14 | 87.81 | 765,429 | +0.07(+0.08%) |
Feb 26, 2024 | 87.27 | 88.10 | 87.02 | 87.74 | 1,506,921 | +0.48(+0.55%) |
Feb 23, 2024 | 87.23 | 87.64 | 86.19 | 87.26 | 1,379,967 | +0.29(+0.33%) |
Feb 22, 2024 | 87.06 | 87.57 | 86.42 | 86.97 | 1,310,668 | -0.31(-0.35%) |
Feb 21, 2024 | 86.85 | 87.32 | 86.50 | 87.28 | 1,131,840 | +0.26(+0.29%) |
Feb 20, 2024 | 86.03 | 87.12 | 85.89 | 87.02 | 1,445,300 | +0.84(+0.97%) |
Feb 16, 2024 | 85.49 | 86.60 | 85.14 | 86.18 | 1,253,027 | +0.47(+0.55%) |
Feb 15, 2024 | 84.78 | 87.09 | 84.60 | 85.71 | 1,439,238 | +1.22(+1.45%) |
Feb 14, 2024 | 84.39 | 84.59 | 83.14 | 84.49 | 1,306,013 | +0.64(+0.76%) |
Feb 13, 2024 | 84.65 | 85.27 | 83.26 | 83.85 | 1,944,315 | -1.29(-1.52%) |
Feb 12, 2024 | 83.41 | 85.66 | 83.41 | 85.14 | 1,336,925 | +1.83(+2.20%) |
Feb 09, 2024 | 85.34 | 85.79 | 83.17 | 83.31 | 1,665,027 | -2.01(-2.35%) |
Feb 08, 2024 | 85.25 | 85.40 | 83.32 | 85.32 | 2,674,268 | +0.31(+0.36%) |
Feb 07, 2024 | 88.54 | 89.48 | 84.76 | 85.01 | 4,468,559 | -2.64(-3.01%) |
Feb 06, 2024 | 87.26 | 88.10 | 87.24 | 87.65 | 1,834,090 | +0.20(+0.23%) |
Feb 05, 2024 | 87.76 | 87.97 | 86.79 | 87.45 | 1,683,308 | -1.14(-1.29%) |
Feb 02, 2024 | 88.23 | 89.21 | 87.83 | 88.59 | 1,846,819 | +0.15(+0.17%) |
Feb 01, 2024 | 89.16 | 89.39 | 87.68 | 88.45 | 1,701,085 | -0.56(-0.63%) |
Jan 31, 2024 | 89.84 | 90.35 | 89.01 | 89.01 | 2,004,373 | -0.98(-1.09%) |
Jan 30, 2024 | 89.79 | 90.32 | 89.26 | 89.99 | 1,024,783 | +0.04(+0.04%) |
Jan 29, 2024 | 89.61 | 90.06 | 88.83 | 89.95 | 1,023,426 | +0.44(+0.50%) |
Jan 26, 2024 | 89.96 | 90.40 | 88.97 | 89.51 | 1,332,554 | -0.09(-0.10%) |
Jan 25, 2024 | 88.58 | 89.64 | 88.49 | 89.60 | 1,314,781 | +1.80(+2.05%) |
Jan 24, 2024 | 88.63 | 89.18 | 87.72 | 87.80 | 1,648,691 | -0.33(-0.38%) |
Jan 23, 2024 | 87.87 | 88.60 | 87.36 | 88.13 | 1,293,144 | +0.70(+0.80%) |
Jan 22, 2024 | 86.76 | 87.71 | 86.65 | 87.43 | 1,263,113 | +0.89(+1.02%) |
Jan 19, 2024 | 86.85 | 87.16 | 85.33 | 86.55 | 1,603,225 | -0.06(-0.07%) |
Jan 18, 2024 | 86.74 | 86.94 | 85.52 | 86.61 | 1,478,196 | +0.29(+0.33%) |
Jan 17, 2024 | 86.54 | 87.14 | 85.86 | 86.32 | 1,448,233 | -0.78(-0.89%) |
Jan 16, 2024 | 87.10 | 87.38 | 86.44 | 87.10 | 2,307,676 | -0.32(-0.36%) |
Jan 12, 2024 | 88.25 | 88.25 | 86.65 | 87.41 | 1,264,433 | -0.38(-0.44%) |
Jan 11, 2024 | 87.82 | 88.42 | 86.06 | 87.80 | 2,013,708 | +0.91(+1.04%) |
Jan 10, 2024 | 87.05 | 88.10 | 86.53 | 86.89 | 1,989,499 | -0.16(-0.18%) |
Jan 09, 2024 | 86.27 | 87.09 | 85.73 | 87.05 | 1,820,500 | +0.17(+0.19%) |
Jan 08, 2024 | 84.70 | 86.89 | 84.57 | 86.88 | 914,766 | +2.30(+2.72%) |
Jan 05, 2024 | 84.20 | 85.10 | 84.20 | 84.58 | 1,134,837 | +0.78(+0.93%) |
Jan 04, 2024 | 84.03 | 84.69 | 83.33 | 83.80 | 1,215,242 | +0.10(+0.12%) |
Jan 03, 2024 | 85.50 | 85.75 | 83.67 | 83.70 | 1,457,272 | -2.23(-2.59%) |
Jan 02, 2024 | 84.94 | 86.09 | 84.85 | 85.93 | 1,352,713 | +0.73(+0.86%) |
Dec 29, 2023 | 85.41 | 85.60 | 84.76 | 85.20 | 775,098 | -0.22(-0.25%) |
Dec 28, 2023 | 85.28 | 85.74 | 85.12 | 85.41 | 729,452 | +0.09(+0.10%) |
Dec 27, 2023 | 85.25 | 85.95 | 84.89 | 85.33 | 834,902 | -0.06(-0.07%) |
Dec 26, 2023 | 85.09 | 85.68 | 84.55 | 85.38 | 878,505 | +0.61(+0.72%) |
Dec 22, 2023 | 85.28 | 85.76 | 84.43 | 84.77 | 1,246,444 | -0.34(-0.40%) |
Dec 21, 2023 | 84.32 | 85.25 | 84.03 | 85.12 | 863,332 | +1.38(+1.65%) |
Dec 20, 2023 | 84.47 | 85.06 | 83.68 | 83.74 | 1,169,992 | -0.93(-1.10%) |
Dec 19, 2023 | 84.67 | 84.90 | 84.19 | 84.67 | 1,140,923 | +0.35(+0.42%) |
Dec 18, 2023 | 84.55 | 84.67 | 83.52 | 84.32 | 1,084,750 | -0.47(-0.55%) |
Dec 15, 2023 | 84.29 | 86.59 | 83.82 | 84.78 | 4,480,767 | +0.36(+0.43%) |
Dec 14, 2023 | 82.57 | 84.43 | 81.71 | 84.42 | 2,313,127 | +2.44(+2.98%) |
Dec 13, 2023 | 82.03 | 82.25 | 81.04 | 81.98 | 1,580,369 | -0.03(-0.04%) |
Dec 12, 2023 | 82.19 | 82.66 | 81.69 | 82.01 | 1,248,461 | -0.09(-0.11%) |
Dec 11, 2023 | 80.36 | 82.89 | 80.35 | 82.10 | 2,166,630 | +2.06(+2.58%) |
Dec 08, 2023 | 80.15 | 80.29 | 79.55 | 80.04 | 1,103,098 | -0.16(-0.19%) |
Dec 07, 2023 | 80.21 | 80.62 | 79.52 | 80.19 | 1,264,821 | +0.15(+0.18%) |
Dec 06, 2023 | 79.88 | 80.64 | 79.60 | 80.05 | 1,246,518 | +0.54(+0.68%) |
Dec 05, 2023 | 80.14 | 80.22 | 79.04 | 79.51 | 1,172,951 | -0.97(-1.20%) |
Dec 04, 2023 | 79.73 | 80.95 | 79.68 | 80.48 | 980,691 | +0.57(+0.71%) |
Dec 01, 2023 | 78.87 | 79.98 | 78.15 | 79.91 | 845,269 | +1.15(+1.46%) |
Nov 30, 2023 | 78.25 | 78.93 | 77.83 | 78.76 | 1,783,432 | +0.82(+1.05%) |
Nov 29, 2023 | 77.72 | 78.31 | 77.32 | 77.94 | 1,140,299 | +0.63(+0.82%) |
Nov 28, 2023 | 77.36 | 77.95 | 77.07 | 77.30 | 1,504,546 | -0.06(-0.08%) |
Nov 27, 2023 | 77.67 | 77.97 | 77.31 | 77.36 | 964,914 | -0.87(-1.11%) |
Nov 24, 2023 | 77.84 | 78.23 | 77.30 | 78.23 | 396,678 | +0.71(+0.92%) |
Nov 22, 2023 | 77.16 | 77.88 | 76.92 | 77.52 | 805,699 | +0.67(+0.88%) |
Nov 21, 2023 | 77.20 | 77.50 | 76.82 | 76.84 | 762,657 | -0.49(-0.63%) |
Nov 20, 2023 | 77.10 | 77.94 | 76.46 | 77.33 | 1,179,587 | +0.11(+0.14%) |
Nov 17, 2023 | 75.65 | 77.23 | 75.35 | 77.22 | 1,706,517 | +2.04(+2.72%) |
Nov 16, 2023 | 76.35 | 77.09 | 75.11 | 75.18 | 1,574,551 | -1.17(-1.54%) |
Nov 15, 2023 | 76.36 | 77.29 | 76.24 | 76.36 | 1,377,281 | -0.06(-0.08%) |
Nov 14, 2023 | 74.96 | 76.84 | 74.77 | 76.41 | 1,063,815 | +2.46(+3.33%) |
Nov 13, 2023 | 73.68 | 74.06 | 73.09 | 73.95 | 962,858 | -0.03(-0.04%) |
Nov 10, 2023 | 73.16 | 74.07 | 72.68 | 73.98 | 945,768 | +0.74(+1.01%) |
Nov 09, 2023 | 74.37 | 74.37 | 72.79 | 73.24 | 927,343 | -0.67(-0.91%) |
Nov 08, 2023 | 74.87 | 75.27 | 73.78 | 73.91 | 922,293 | -0.97(-1.29%) |
Nov 07, 2023 | 74.45 | 74.97 | 74.29 | 74.88 | 946,810 | -0.39(-0.52%) |
Nov 06, 2023 | 75.69 | 75.89 | 74.87 | 75.27 | 812,736 | -0.58(-0.76%) |
Nov 03, 2023 | 75.60 | 76.18 | 75.20 | 75.85 | 747,333 | +1.03(+1.37%) |
Nov 02, 2023 | 73.42 | 74.84 | 73.15 | 74.82 | 1,035,077 | +2.07(+2.85%) |