Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 97.08 | 98.94 | 96.81 | 97.98 | 2,409,095 | +2.51(+2.63%) |
Jun 11, 2024 | 93.67 | 95.53 | 93.06 | 95.47 | 1,611,460 | +1.25(+1.33%) |
Jun 10, 2024 | 93.00 | 94.33 | 92.89 | 94.22 | 1,326,721 | +0.74(+0.79%) |
Jun 07, 2024 | 93.48 | 94.60 | 93.03 | 93.48 | 1,674,480 | -0.22(-0.23%) |
Jun 06, 2024 | 94.04 | 94.15 | 93.23 | 93.70 | 1,634,448 | -0.08(-0.09%) |
Jun 05, 2024 | 91.58 | 93.80 | 91.12 | 93.78 | 2,340,852 | +3.64(+4.04%) |
Jun 04, 2024 | 89.56 | 90.62 | 88.87 | 90.14 | 1,908,763 | +0.45(+0.50%) |
Jun 03, 2024 | 90.24 | 90.64 | 87.62 | 89.69 | 2,084,196 | +0.57(+0.64%) |
May 31, 2024 | 89.16 | 89.44 | 85.73 | 89.12 | 2,966,982 | +0.00(+0.00%) |
May 30, 2024 | 90.70 | 90.74 | 88.59 | 89.12 | 1,663,861 | -1.99(-2.18%) |
May 29, 2024 | 90.67 | 91.81 | 90.67 | 91.11 | 1,829,134 | -1.30(-1.41%) |
May 28, 2024 | 92.20 | 92.43 | 91.23 | 92.41 | 1,736,082 | +0.65(+0.71%) |
May 24, 2024 | 90.67 | 92.23 | 90.40 | 91.76 | 2,462,223 | +1.70(+1.89%) |
May 23, 2024 | 92.79 | 92.81 | 89.32 | 90.06 | 3,511,436 | -0.88(-0.97%) |
May 22, 2024 | 91.06 | 91.37 | 89.88 | 90.94 | 2,032,085 | -0.03(-0.03%) |
May 21, 2024 | 89.89 | 91.06 | 89.81 | 90.97 | 1,416,589 | +0.31(+0.34%) |
May 20, 2024 | 89.47 | 90.92 | 89.42 | 90.66 | 1,784,431 | +1.22(+1.36%) |
May 17, 2024 | 89.56 | 89.79 | 88.54 | 89.44 | 2,181,628 | -0.09(-0.10%) |
May 16, 2024 | 89.81 | 90.59 | 89.45 | 89.53 | 2,188,135 | -0.37(-0.41%) |
May 15, 2024 | 88.20 | 90.02 | 87.59 | 89.90 | 3,204,946 | +2.68(+3.07%) |
May 14, 2024 | 85.92 | 87.43 | 85.87 | 87.22 | 2,502,465 | +1.07(+1.24%) |
May 13, 2024 | 86.48 | 86.52 | 85.58 | 86.15 | 1,566,341 | +0.38(+0.44%) |
May 10, 2024 | 85.94 | 86.62 | 85.15 | 85.77 | 2,286,981 | +0.41(+0.48%) |
May 09, 2024 | 85.12 | 85.58 | 84.40 | 85.36 | 1,324,789 | +0.31(+0.36%) |
May 08, 2024 | 84.12 | 85.58 | 84.08 | 85.05 | 1,273,013 | -0.09(-0.11%) |
May 07, 2024 | 85.30 | 85.79 | 84.88 | 85.14 | 1,908,697 | -0.04(-0.05%) |
May 06, 2024 | 84.02 | 85.18 | 83.72 | 85.18 | 2,010,099 | +1.86(+2.23%) |
May 03, 2024 | 82.95 | 83.74 | 82.34 | 83.32 | 2,918,901 | +3.20(+3.99%) |
May 02, 2024 | 79.52 | 80.45 | 77.79 | 80.12 | 2,708,751 | +1.97(+2.52%) |
May 01, 2024 | 78.75 | 81.39 | 77.86 | 78.15 | 5,982,874 | -1.17(-1.48%) |
Apr 30, 2024 | 81.81 | 82.35 | 79.32 | 79.32 | 2,575,055 | -3.14(-3.81%) |
Apr 29, 2024 | 82.60 | 82.84 | 81.41 | 82.46 | 2,536,152 | +0.63(+0.77%) |
Apr 26, 2024 | 80.54 | 82.39 | 80.30 | 81.83 | 8,039,855 | +2.47(+3.11%) |
Apr 25, 2024 | 77.41 | 79.69 | 77.00 | 79.36 | 3,912,759 | -0.85(-1.06%) |
Apr 24, 2024 | 80.83 | 81.40 | 79.35 | 80.21 | 3,168,353 | +0.52(+0.65%) |
Apr 23, 2024 | 78.09 | 80.11 | 77.96 | 79.69 | 3,191,693 | +2.32(+3.00%) |
Apr 22, 2024 | 76.83 | 78.23 | 75.60 | 77.37 | 4,036,041 | +1.49(+1.96%) |
Apr 19, 2024 | 78.68 | 78.87 | 75.28 | 75.88 | 5,533,681 | -3.25(-4.11%) |
Apr 18, 2024 | 80.27 | 80.96 | 78.94 | 79.13 | 3,870,467 | -0.98(-1.22%) |
Apr 17, 2024 | 82.86 | 82.88 | 79.76 | 80.11 | 4,026,440 | -2.01(-2.45%) |
Apr 16, 2024 | 82.06 | 83.14 | 81.61 | 82.12 | 4,268,620 | +0.00(+0.00%) |
Apr 15, 2024 | 86.40 | 86.42 | 81.81 | 82.12 | 10,182,814 | -2.83(-3.33%) |
Apr 12, 2024 | 86.06 | 86.50 | 84.40 | 84.95 | 4,885,090 | -2.84(-3.23%) |
Apr 11, 2024 | 85.79 | 88.12 | 84.90 | 87.79 | 3,236,377 | +2.75(+3.23%) |
Apr 10, 2024 | 84.57 | 85.43 | 84.28 | 85.04 | 4,731,879 | -1.58(-1.82%) |
Apr 09, 2024 | 86.91 | 87.02 | 84.76 | 86.62 | 3,742,726 | +0.60(+0.70%) |
Apr 08, 2024 | 86.32 | 86.74 | 85.46 | 86.02 | 2,857,158 | +0.05(+0.06%) |
Apr 05, 2024 | 84.54 | 87.01 | 84.25 | 85.97 | 4,517,964 | +2.00(+2.38%) |
Apr 04, 2024 | 88.33 | 88.56 | 83.92 | 83.97 | 4,693,420 | -2.70(-3.12%) |
Apr 03, 2024 | 85.49 | 87.44 | 85.46 | 86.67 | 2,508,426 | +0.34(+0.39%) |
Apr 02, 2024 | 85.92 | 86.45 | 85.11 | 86.33 | 2,980,749 | -1.56(-1.77%) |
Apr 01, 2024 | 87.85 | 88.89 | 87.11 | 87.89 | 2,741,903 | +0.41(+0.47%) |
Mar 28, 2024 | 87.83 | 87.93 | 87.38 | 87.48 | 2,966,010 | -0.42(-0.48%) |
Mar 27, 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 3,398,152 | +0.58(+0.66%) |
Mar 26, 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 2,491,553 | -0.57(-0.65%) |
Mar 25, 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 2,119,826 | -0.62(-0.70%) |
Mar 22, 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 2,915,958 | +0.15(+0.17%) |
Mar 21, 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 3,148,490 | +0.76(+0.87%) |
Mar 20, 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 4,602,547 | +1.98(+2.31%) |
Mar 19, 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 2,364,446 | +0.40(+0.47%) |
Mar 18, 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 2,766,264 | +1.58(+1.89%) |
Mar 15, 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 3,293,446 | -2.07(-2.42%) |
Mar 14, 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 3,628,646 | -0.45(-0.52%) |
Mar 13, 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 2,063,543 | -1.42(-1.62%) |
Mar 12, 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 3,579,896 | +2.47(+2.90%) |
Mar 11, 2024 | 85.17 | 85.62 | 84.37 | 85.11 | 4,033,911 | -0.65(-0.76%) |
Mar 08, 2024 | 88.48 | 89.59 | 85.52 | 85.76 | 5,326,315 | -2.62(-2.96%) |
Mar 07, 2024 | 87.17 | 88.84 | 86.56 | 88.38 | 3,484,077 | +2.58(+3.01%) |
Mar 06, 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 3,180,676 | +1.04(+1.23%) |
Mar 05, 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 4,197,282 | -3.13(-3.56%) |
Mar 04, 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 3,063,636 | -0.72(-0.81%) |
Mar 01, 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 3,108,791 | +2.57(+2.99%) |
Feb 29, 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 3,037,891 | +1.46(+1.73%) |
Feb 28, 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 1,894,163 | -0.97(-1.13%) |
Feb 27, 2024 | 85.56 | 85.67 | 84.52 | 85.55 | 2,337,300 | +0.41(+0.48%) |
Feb 26, 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 2,602,118 | -0.10(-0.12%) |
Feb 23, 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 3,631,169 | -0.55(-0.64%) |
Feb 22, 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 4,473,470 | +4.73(+5.84%) |
Feb 21, 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 3,678,342 | -0.68(-0.83%) |
Feb 20, 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 4,085,377 | -1.27(-1.53%) |
Feb 16, 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 3,879,854 | -1.53(-1.81%) |
Feb 15, 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 3,851,665 | +0.42(+0.50%) |
Feb 14, 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 3,855,928 | +1.81(+2.20%) |
Feb 13, 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 5,497,234 | -2.67(-3.14%) |
Feb 12, 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 2,588,673 | -0.70(-0.82%) |
Feb 09, 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 2,896,753 | +1.62(+1.93%) |
Feb 08, 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 2,039,165 | +0.27(+0.32%) |
Feb 07, 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 2,891,476 | +1.65(+2.01%) |
Feb 06, 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 3,060,134 | -0.30(-0.36%) |
Feb 05, 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 3,198,786 | -0.30(-0.36%) |
Feb 02, 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 5,253,724 | +2.68(+3.35%) |
Feb 01, 2024 | 78.84 | 80.17 | 78.47 | 80.06 | 4,649,597 | +1.86(+2.38%) |
Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 7,294,381 | -3.18(-3.91%) |
Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 2,561,533 | -1.15(-1.39%) |
Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 3,103,056 | +1.68(+2.08%) |
Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 3,575,365 | -1.00(-1.22%) |
Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 3,983,407 | +0.16(+0.20%) |
Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 5,697,527 | +0.86(+1.06%) |
Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 2,729,230 | +0.64(+0.80%) |
Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 4,134,140 | +0.20(+0.25%) |
Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 5,318,379 | +2.99(+3.88%) |
Jan 18, 2024 | 76.02 | 77.14 | 75.55 | 77.00 | 4,588,409 | +2.14(+2.86%) |
Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 4,770,755 | -0.89(-1.17%) |
Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 3,712,490 | -0.03(-0.04%) |
Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 3,164,050 | +0.10(+0.13%) |
Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 3,870,935 | +0.24(+0.32%) |
Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 2,689,181 | +0.97(+1.30%) |
Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 2,865,875 | +0.29(+0.39%) |
Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 3,545,044 | +2.92(+4.10%) |
Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 3,801,761 | +0.18(+0.25%) |
Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 3,478,543 | -0.79(-1.10%) |
Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 4,944,940 | -1.57(-2.14%) |
Jan 02, 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 4,750,829 | -2.56(-3.37%) |
Dec 29, 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 3,764,154 | -0.66(-0.86%) |
Dec 28, 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 1,955,773 | -0.14(-0.18%) |
Dec 27, 2023 | 76.62 | 76.92 | 76.30 | 76.80 | 2,365,892 | +0.29(+0.38%) |
Dec 26, 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 1,805,744 | +0.88(+1.16%) |
Dec 22, 2023 | 75.84 | 76.20 | 74.92 | 75.63 | 3,524,992 | +0.21(+0.28%) |
Dec 21, 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 3,108,025 | +1.71(+2.32%) |
Dec 20, 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 4,066,114 | -2.29(-3.02%) |
Dec 19, 2023 | 75.40 | 76.06 | 75.35 | 76.00 | 2,974,540 | +0.74(+0.98%) |
Dec 18, 2023 | 74.47 | 75.59 | 74.37 | 75.26 | 3,451,079 | +1.08(+1.45%) |
Dec 15, 2023 | 73.93 | 74.77 | 73.69 | 74.18 | 4,368,325 | +0.54(+0.73%) |
Dec 14, 2023 | 74.22 | 74.70 | 72.53 | 73.64 | 4,355,711 | -0.16(-0.22%) |
Dec 13, 2023 | 72.32 | 74.02 | 72.05 | 73.80 | 3,930,027 | +1.80(+2.50%) |
Dec 12, 2023 | 70.88 | 72.03 | 70.47 | 72.01 | 2,711,025 | +1.13(+1.59%) |
Dec 11, 2023 | 69.52 | 70.97 | 69.47 | 70.88 | 2,758,689 | +1.20(+1.72%) |
Dec 08, 2023 | 68.44 | 69.86 | 68.40 | 69.68 | 4,004,529 | +0.54(+0.78%) |
Dec 07, 2023 | 68.26 | 69.38 | 67.88 | 69.14 | 2,911,289 | +1.89(+2.81%) |
Dec 06, 2023 | 69.09 | 69.13 | 67.12 | 67.25 | 2,993,456 | -0.79(-1.16%) |
Dec 05, 2023 | 67.03 | 68.47 | 66.97 | 68.04 | 3,630,278 | +0.33(+0.49%) |
Dec 04, 2023 | 67.62 | 67.81 | 66.42 | 67.71 | 4,021,108 | -1.33(-1.92%) |