Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 87.97 | 88.15 | 87.93 | 88.00 | 12,747 | +0.31(+0.36%) |
Jun 17, 2024 | 86.72 | 87.69 | 86.72 | 87.69 | 2,151 | +0.85(+0.98%) |
Jun 14, 2024 | 87.35 | 87.35 | 86.48 | 86.84 | 5,203 | -1.26(-1.43%) |
Jun 13, 2024 | 88.53 | 88.53 | 87.66 | 88.10 | 3,292 | -0.50(-0.57%) |
Jun 12, 2024 | 89.66 | 89.67 | 88.59 | 88.61 | 4,906 | +1.28(+1.46%) |
Jun 11, 2024 | 86.90 | 87.52 | 86.89 | 87.33 | 9,981 | -0.37(-0.42%) |
Jun 10, 2024 | 86.97 | 87.80 | 86.97 | 87.69 | 15,885 | +0.21(+0.24%) |
Jun 07, 2024 | 87.42 | 87.53 | 87.42 | 87.48 | 2,787 | -0.70(-0.79%) |
Jun 06, 2024 | 88.64 | 88.64 | 88.05 | 88.18 | 3,475 | -0.38(-0.43%) |
Jun 05, 2024 | 87.83 | 88.62 | 87.63 | 88.56 | 5,740 | +1.14(+1.31%) |
Jun 04, 2024 | 88.02 | 88.02 | 87.42 | 87.42 | 1,258 | -1.14(-1.29%) |
Jun 03, 2024 | 88.62 | 88.62 | 88.16 | 88.56 | 1,738 | -0.55(-0.62%) |
May 31, 2024 | 88.35 | 89.11 | 88.35 | 89.11 | 27,872 | +0.68(+0.77%) |
May 30, 2024 | 88.18 | 88.61 | 88.18 | 88.43 | 3,190 | +0.50(+0.57%) |
May 29, 2024 | 88.29 | 88.29 | 87.89 | 87.93 | 2,743 | -1.14(-1.28%) |
May 28, 2024 | 90.05 | 90.05 | 88.86 | 89.07 | 1,858 | -0.56(-0.62%) |
May 24, 2024 | 89.17 | 89.71 | 89.17 | 89.63 | 1,656 | +0.97(+1.10%) |
May 23, 2024 | 89.69 | 89.69 | 88.65 | 88.65 | 10,698 | -1.25(-1.39%) |
May 22, 2024 | 90.49 | 90.49 | 89.61 | 89.90 | 9,907 | -0.73(-0.80%) |
May 21, 2024 | 90.66 | 90.66 | 90.48 | 90.63 | 1,917 | -0.27(-0.30%) |
May 20, 2024 | 91.01 | 91.01 | 90.84 | 90.90 | 4,358 | +0.29(+0.32%) |
May 17, 2024 | 90.77 | 90.77 | 90.50 | 90.61 | 1,703 | -0.05(-0.06%) |
May 16, 2024 | 91.11 | 91.11 | 90.66 | 90.66 | 1,865 | -0.96(-1.05%) |
May 15, 2024 | 91.32 | 91.64 | 90.97 | 91.62 | 5,375 | +1.00(+1.10%) |
May 14, 2024 | 90.56 | 90.62 | 90.31 | 90.62 | 12,520 | +0.98(+1.09%) |
May 13, 2024 | 90.14 | 90.36 | 89.64 | 89.64 | 2,763 | -0.06(-0.06%) |
May 10, 2024 | 89.62 | 89.70 | 89.49 | 89.70 | 2,427 | -0.21(-0.23%) |
May 09, 2024 | 89.65 | 89.91 | 89.61 | 89.91 | 2,567 | +0.84(+0.95%) |
May 08, 2024 | 88.73 | 89.06 | 88.73 | 89.06 | 11,622 | -0.35(-0.40%) |
May 07, 2024 | 89.60 | 89.71 | 89.42 | 89.42 | 6,107 | +0.07(+0.08%) |
May 06, 2024 | 88.76 | 89.34 | 88.76 | 89.34 | 3,455 | +1.34(+1.52%) |
May 03, 2024 | 88.46 | 88.46 | 87.95 | 88.00 | 4,123 | +0.83(+0.95%) |
May 02, 2024 | 86.05 | 87.17 | 86.05 | 87.17 | 2,583 | +1.10(+1.28%) |
May 01, 2024 | 86.06 | 87.18 | 85.89 | 86.07 | 102,159 | -0.19(-0.22%) |
Apr 30, 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 2,624 | -1.66(-1.89%) |
Apr 29, 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 3,643 | +0.51(+0.59%) |
Apr 26, 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 2,828 | +0.52(+0.60%) |
Apr 25, 2024 | 86.54 | 86.91 | 86.52 | 86.88 | 1,340 | -0.50(-0.57%) |
Apr 24, 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 9,308 | +0.05(+0.06%) |
Apr 23, 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 3,615 | +1.30(+1.51%) |
Apr 22, 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 8,678 | +0.77(+0.90%) |
Apr 19, 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 128,094 | -0.15(-0.17%) |
Apr 18, 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 2,249 | -0.16(-0.19%) |
Apr 17, 2024 | 86.28 | 86.31 | 85.56 | 85.56 | 2,965 | -0.83(-0.96%) |
Apr 16, 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 7,015 | -0.16(-0.18%) |
Apr 15, 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 65,018 | -1.15(-1.31%) |
Apr 12, 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 5,580 | -1.71(-1.91%) |
Apr 11, 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 94,086 | +0.18(+0.21%) |
Apr 10, 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 18,009 | -1.68(-1.85%) |
Apr 09, 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 2,531 | +0.12(+0.14%) |
Apr 08, 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 2,845 | +0.32(+0.35%) |
Apr 05, 2024 | 89.83 | 90.66 | 89.83 | 90.47 | 6,357 | +0.57(+0.63%) |
Apr 04, 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 27,082 | -0.94(-1.04%) |
Apr 03, 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 2,009 | +0.40(+0.44%) |
Apr 02, 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 3,375 | -1.45(-1.57%) |
Apr 01, 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 2,305 | -0.56(-0.60%) |
Mar 28, 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 204,480 | +0.19(+0.21%) |
Mar 27, 2024 | 91.63 | 92.26 | 91.62 | 92.26 | 2,922 | +1.37(+1.51%) |
Mar 26, 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 2,014 | -0.03(-0.03%) |
Mar 25, 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 3,361 | +0.17(+0.18%) |
Mar 22, 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 72,039 | -0.84(-0.91%) |
Mar 21, 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 5,223 | +1.16(+1.28%) |
Mar 20, 2024 | 89.10 | 90.51 | 89.09 | 90.42 | 67,998 | +1.31(+1.48%) |
Mar 19, 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 1,910 | +0.37(+0.42%) |
Mar 18, 2024 | 89.15 | 89.16 | 88.74 | 88.74 | 7,595 | -0.26(-0.30%) |
Mar 15, 2024 | 88.60 | 89.39 | 88.60 | 89.00 | 12,838 | +0.00(+0.00%) |
Mar 14, 2024 | 90.12 | 90.12 | 88.47 | 89.00 | 4,059 | -1.20(-1.33%) |
Mar 13, 2024 | 90.32 | 90.56 | 90.20 | 90.20 | 4,716 | +0.23(+0.26%) |
Mar 12, 2024 | 89.66 | 90.00 | 89.58 | 89.97 | 3,170 | +0.44(+0.50%) |
Mar 11, 2024 | 89.28 | 89.68 | 89.16 | 89.52 | 4,454 | -0.49(-0.54%) |
Mar 08, 2024 | 91.10 | 91.15 | 90.01 | 90.01 | 4,272 | -0.31(-0.35%) |
Mar 07, 2024 | 90.18 | 90.37 | 90.12 | 90.33 | 3,324 | +0.83(+0.93%) |
Mar 06, 2024 | 89.70 | 89.78 | 89.28 | 89.49 | 5,102 | +0.63(+0.71%) |
Mar 05, 2024 | 89.28 | 89.28 | 88.68 | 88.86 | 3,183 | -0.63(-0.70%) |
Mar 04, 2024 | 89.64 | 89.92 | 89.49 | 89.49 | 7,937 | +0.45(+0.50%) |
Mar 01, 2024 | 88.74 | 89.05 | 88.74 | 89.05 | 4,079 | +0.69(+0.79%) |
Feb 29, 2024 | 88.51 | 88.57 | 87.98 | 88.35 | 480,241 | +0.76(+0.87%) |
Feb 28, 2024 | 87.86 | 87.88 | 87.56 | 87.59 | 4,292 | -0.11(-0.13%) |
Feb 27, 2024 | 87.36 | 87.71 | 87.36 | 87.70 | 193,142 | +0.53(+0.61%) |
Feb 26, 2024 | 87.19 | 87.31 | 87.11 | 87.17 | 3,912 | +0.09(+0.10%) |
Feb 23, 2024 | 86.80 | 87.14 | 86.80 | 87.08 | 18,584 | +0.22(+0.25%) |
Feb 22, 2024 | 86.38 | 86.87 | 86.38 | 86.87 | 2,948 | +1.13(+1.32%) |
Feb 21, 2024 | 85.62 | 85.78 | 85.47 | 85.74 | 14,532 | -0.11(-0.13%) |
Feb 20, 2024 | 85.90 | 85.92 | 85.63 | 85.85 | 19,668 | -0.87(-1.00%) |
Feb 16, 2024 | 87.08 | 87.22 | 86.71 | 86.71 | 7,949 | -0.73(-0.83%) |
Feb 15, 2024 | 87.15 | 87.59 | 86.92 | 87.44 | 8,561 | +1.52(+1.77%) |
Feb 14, 2024 | 85.38 | 86.00 | 84.87 | 85.92 | 8,957 | +1.55(+1.84%) |
Feb 13, 2024 | 84.18 | 85.04 | 83.98 | 84.36 | 60,417 | -2.34(-2.70%) |
Feb 12, 2024 | 85.82 | 86.90 | 85.82 | 86.71 | 9,044 | +0.90(+1.05%) |
Feb 09, 2024 | 85.30 | 85.93 | 85.25 | 85.80 | 9,152 | +0.86(+1.02%) |
Feb 08, 2024 | 84.63 | 84.98 | 84.53 | 84.94 | 12,890 | +0.88(+1.05%) |
Feb 07, 2024 | 83.80 | 84.29 | 83.79 | 84.06 | 42,449 | +0.50(+0.59%) |
Feb 06, 2024 | 83.15 | 83.56 | 83.09 | 83.56 | 7,696 | +0.40(+0.48%) |
Feb 05, 2024 | 83.39 | 83.39 | 82.62 | 83.16 | 362,588 | -0.94(-1.12%) |
Feb 02, 2024 | 83.36 | 84.23 | 83.35 | 84.10 | 8,247 | +0.17(+0.21%) |
Feb 01, 2024 | 83.20 | 83.93 | 82.40 | 83.93 | 14,891 | +1.07(+1.29%) |
Jan 31, 2024 | 84.08 | 84.38 | 82.85 | 82.86 | 691,020 | -1.59(-1.89%) |
Jan 30, 2024 | 84.43 | 84.54 | 84.26 | 84.46 | 2,190 | -0.20(-0.23%) |
Jan 29, 2024 | 83.76 | 84.66 | 83.76 | 84.65 | 8,625 | +0.99(+1.18%) |
Jan 26, 2024 | 83.85 | 84.03 | 83.67 | 83.67 | 5,082 | +0.08(+0.10%) |
Jan 25, 2024 | 83.76 | 83.92 | 83.17 | 83.58 | 5,523 | +0.59(+0.71%) |
Jan 24, 2024 | 84.53 | 84.53 | 82.92 | 82.99 | 26,971 | -0.62(-0.74%) |
Jan 23, 2024 | 84.53 | 84.53 | 83.42 | 83.61 | 6,391 | -0.31(-0.37%) |
Jan 22, 2024 | 83.41 | 84.07 | 83.41 | 83.92 | 12,246 | +1.06(+1.28%) |
Jan 19, 2024 | 82.24 | 82.86 | 81.88 | 82.86 | 13,067 | +0.87(+1.06%) |
Jan 18, 2024 | 81.85 | 81.99 | 81.71 | 81.99 | 2,822 | +0.63(+0.78%) |
Jan 17, 2024 | 81.18 | 81.38 | 80.92 | 81.36 | 80,820 | -0.58(-0.71%) |
Jan 16, 2024 | 81.80 | 82.09 | 81.60 | 81.94 | 8,322 | -0.60(-0.73%) |
Jan 12, 2024 | 83.32 | 83.73 | 82.32 | 82.54 | 46,189 | -0.19(-0.23%) |
Jan 11, 2024 | 82.07 | 82.74 | 82.00 | 82.74 | 26,390 | -0.24(-0.29%) |
Jan 10, 2024 | 83.04 | 83.04 | 82.68 | 82.98 | 4,403 | +0.09(+0.11%) |
Jan 09, 2024 | 82.69 | 83.05 | 82.58 | 82.88 | 4,135 | -0.47(-0.56%) |
Jan 08, 2024 | 82.02 | 83.35 | 81.98 | 83.35 | 14,668 | +1.27(+1.55%) |
Jan 05, 2024 | 81.74 | 82.49 | 81.74 | 82.08 | 333,420 | +0.23(+0.29%) |
Jan 04, 2024 | 82.28 | 82.28 | 81.84 | 81.84 | 2,608 | -0.13(-0.15%) |
Jan 03, 2024 | 82.88 | 82.95 | 81.87 | 81.97 | 19,798 | -2.05(-2.44%) |
Jan 02, 2024 | 84.35 | 84.35 | 83.67 | 84.01 | 11,221 | -0.54(-0.64%) |
Dec 29, 2023 | 84.54 | 84.81 | 84.54 | 84.55 | 789,236 | -0.82(-0.96%) |
Dec 28, 2023 | 85.16 | 85.42 | 85.16 | 85.37 | 5,914 | +0.01(+0.02%) |
Dec 27, 2023 | 85.55 | 85.61 | 85.18 | 85.35 | 19,557 | +0.13(+0.15%) |
Dec 26, 2023 | 84.88 | 85.43 | 84.88 | 85.23 | 9,819 | +0.65(+0.76%) |
Dec 22, 2023 | 84.43 | 84.82 | 84.30 | 84.58 | 5,444 | +0.51(+0.60%) |
Dec 21, 2023 | 83.63 | 84.08 | 83.30 | 84.08 | 7,083 | +1.21(+1.46%) |
Dec 20, 2023 | 84.54 | 84.54 | 82.86 | 82.86 | 157,857 | -1.46(-1.74%) |
Dec 19, 2023 | 84.19 | 84.40 | 83.97 | 84.33 | 183,883 | +1.19(+1.43%) |
Dec 18, 2023 | 83.04 | 83.37 | 83.04 | 83.14 | 9,242 | +0.01(+0.01%) |
Dec 15, 2023 | 83.75 | 83.75 | 82.91 | 83.13 | 7,257 | -0.58(-0.69%) |
Dec 14, 2023 | 83.06 | 83.96 | 83.06 | 83.71 | 22,091 | +1.91(+2.33%) |
Dec 13, 2023 | 79.58 | 81.80 | 79.36 | 81.80 | 6,301 | +2.16(+2.71%) |
Dec 12, 2023 | 79.56 | 79.95 | 79.49 | 79.64 | 5,206 | -0.02(-0.02%) |
Dec 11, 2023 | 79.34 | 79.72 | 79.34 | 79.65 | 13,662 | +0.38(+0.48%) |
Dec 08, 2023 | 79.55 | 79.55 | 78.96 | 79.27 | 13,396 | +0.38(+0.49%) |
Dec 07, 2023 | 78.72 | 78.89 | 78.72 | 78.89 | 2,517 | +0.40(+0.51%) |
Dec 06, 2023 | 79.07 | 79.74 | 78.46 | 78.49 | 22,446 | -0.14(-0.18%) |
Dec 05, 2023 | 79.03 | 79.03 | 78.59 | 78.63 | 4,455 | -0.98(-1.23%) |
Dec 04, 2023 | 79.47 | 79.61 | 79.04 | 79.61 | 2,593 | +0.60(+0.75%) |