Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 91.11 | 93.79 | 90.44 | 93.30 | 1,907,004 | +1.84(+2.01%) |
Jun 14, 2024 | 93.00 | 93.30 | 90.00 | 91.46 | 2,804,078 | -2.99(-3.17%) |
Jun 13, 2024 | 94.33 | 94.99 | 93.26 | 94.45 | 2,979,614 | -0.29(-0.31%) |
Jun 12, 2024 | 92.08 | 95.30 | 91.76 | 94.74 | 3,601,840 | +3.36(+3.68%) |
Jun 11, 2024 | 90.87 | 92.06 | 90.00 | 91.38 | 3,293,886 | +0.19(+0.21%) |
Jun 10, 2024 | 89.03 | 91.24 | 89.03 | 91.19 | 2,296,580 | +2.06(+2.31%) |
Jun 07, 2024 | 88.64 | 89.95 | 87.62 | 89.13 | 2,142,045 | +0.75(+0.85%) |
Jun 06, 2024 | 89.39 | 89.65 | 87.81 | 88.38 | 3,528,751 | -1.35(-1.50%) |
Jun 05, 2024 | 88.26 | 89.88 | 87.59 | 89.73 | 2,221,458 | +1.77(+2.01%) |
Jun 04, 2024 | 89.92 | 90.26 | 86.95 | 87.96 | 4,105,882 | -2.08(-2.31%) |
Jun 03, 2024 | 93.36 | 93.77 | 89.00 | 90.04 | 3,608,226 | -3.01(-3.23%) |
May 31, 2024 | 92.08 | 93.13 | 90.78 | 93.05 | 3,552,176 | +1.05(+1.14%) |
May 30, 2024 | 90.86 | 92.08 | 90.64 | 92.00 | 1,658,367 | +0.91(+1.00%) |
May 29, 2024 | 92.85 | 92.85 | 91.01 | 91.09 | 2,629,682 | -2.37(-2.54%) |
May 28, 2024 | 95.67 | 95.67 | 93.09 | 93.46 | 5,145,216 | -2.04(-2.14%) |
May 24, 2024 | 95.47 | 95.97 | 95.14 | 95.50 | 3,632,984 | +0.40(+0.42%) |
May 23, 2024 | 96.26 | 96.67 | 94.74 | 95.10 | 5,266,613 | -1.18(-1.23%) |
May 22, 2024 | 95.40 | 96.36 | 95.09 | 96.28 | 3,007,783 | +1.08(+1.13%) |
May 21, 2024 | 93.84 | 95.31 | 93.81 | 95.20 | 3,793,589 | +1.06(+1.13%) |
May 20, 2024 | 92.94 | 94.53 | 92.74 | 94.14 | 2,741,097 | +1.49(+1.61%) |
May 17, 2024 | 91.99 | 92.70 | 91.61 | 92.65 | 3,170,890 | +1.25(+1.37%) |
May 16, 2024 | 92.46 | 92.77 | 90.66 | 91.40 | 4,941,781 | -1.39(-1.50%) |
May 15, 2024 | 92.01 | 92.94 | 91.72 | 92.79 | 1,430,435 | +1.27(+1.39%) |
May 14, 2024 | 90.77 | 91.67 | 90.27 | 91.52 | 1,886,976 | +0.70(+0.77%) |
May 13, 2024 | 91.12 | 91.19 | 89.92 | 90.82 | 3,208,734 | -0.42(-0.46%) |
May 10, 2024 | 91.87 | 92.18 | 90.91 | 91.24 | 1,844,844 | +0.26(+0.29%) |
May 09, 2024 | 90.84 | 91.31 | 90.18 | 90.98 | 2,391,091 | +0.25(+0.28%) |
May 08, 2024 | 89.63 | 90.77 | 88.94 | 90.73 | 3,648,688 | +0.90(+1.00%) |
May 07, 2024 | 88.65 | 90.24 | 87.90 | 89.83 | 2,983,923 | +1.37(+1.55%) |
May 06, 2024 | 88.05 | 89.52 | 87.64 | 88.46 | 4,550,416 | +1.76(+2.03%) |
May 03, 2024 | 87.98 | 89.48 | 85.88 | 86.70 | 6,850,531 | -6.13(-6.60%) |
May 02, 2024 | 93.26 | 93.83 | 91.59 | 92.83 | 4,135,223 | -0.15(-0.16%) |
May 01, 2024 | 93.16 | 94.25 | 92.20 | 92.98 | 3,435,868 | -0.32(-0.34%) |
Apr 30, 2024 | 93.19 | 94.10 | 92.33 | 93.30 | 3,620,264 | -0.07(-0.07%) |
Apr 29, 2024 | 93.45 | 94.18 | 92.43 | 93.37 | 2,663,753 | -0.11(-0.12%) |
Apr 26, 2024 | 92.45 | 93.94 | 92.29 | 93.48 | 1,974,295 | +1.47(+1.60%) |
Apr 25, 2024 | 91.27 | 92.62 | 90.48 | 92.01 | 2,567,918 | -0.47(-0.51%) |
Apr 24, 2024 | 91.92 | 93.20 | 90.87 | 92.48 | 4,270,054 | +1.93(+2.13%) |
Apr 23, 2024 | 89.31 | 90.60 | 89.17 | 90.55 | 1,530,355 | +1.94(+2.19%) |
Apr 22, 2024 | 88.86 | 89.31 | 88.08 | 88.61 | 2,250,925 | +0.23(+0.26%) |
Apr 19, 2024 | 89.25 | 89.98 | 87.44 | 88.38 | 2,490,576 | -0.57(-0.64%) |
Apr 18, 2024 | 90.28 | 90.74 | 88.83 | 88.95 | 1,195,586 | -0.60(-0.67%) |
Apr 17, 2024 | 91.46 | 91.49 | 88.80 | 89.55 | 1,836,621 | -1.31(-1.44%) |
Apr 16, 2024 | 91.17 | 91.71 | 90.45 | 90.86 | 1,837,263 | -0.40(-0.44%) |
Apr 15, 2024 | 93.36 | 93.50 | 90.91 | 91.26 | 1,562,443 | -0.64(-0.70%) |
Apr 12, 2024 | 91.86 | 92.70 | 91.45 | 91.90 | 1,509,544 | -1.25(-1.34%) |
Apr 11, 2024 | 92.69 | 93.84 | 92.35 | 93.15 | 1,542,503 | +0.18(+0.19%) |
Apr 10, 2024 | 92.14 | 93.78 | 91.43 | 92.97 | 1,628,953 | -0.51(-0.55%) |
Apr 09, 2024 | 94.47 | 94.55 | 92.32 | 93.48 | 2,259,987 | -0.51(-0.54%) |
Apr 08, 2024 | 95.04 | 95.39 | 93.89 | 93.99 | 1,878,579 | -0.80(-0.84%) |
Apr 05, 2024 | 92.86 | 95.03 | 92.69 | 94.79 | 2,126,053 | +2.51(+2.72%) |
Apr 04, 2024 | 94.38 | 94.74 | 92.26 | 92.28 | 2,867,115 | -1.09(-1.17%) |
Apr 03, 2024 | 92.53 | 93.94 | 92.32 | 93.37 | 2,721,359 | +0.84(+0.91%) |
Apr 02, 2024 | 93.80 | 93.80 | 92.36 | 92.53 | 3,436,141 | -1.07(-1.14%) |
Apr 01, 2024 | 94.91 | 94.92 | 93.38 | 93.60 | 1,331,423 | -1.33(-1.40%) |
Mar 28, 2024 | 95.15 | 95.39 | 94.48 | 94.93 | 2,557,672 | -0.31(-0.33%) |
Mar 27, 2024 | 94.78 | 95.39 | 93.81 | 95.24 | 2,461,313 | +0.81(+0.86%) |
Mar 26, 2024 | 94.30 | 95.03 | 94.17 | 94.43 | 1,945,829 | -0.03(-0.03%) |
Mar 25, 2024 | 95.23 | 96.15 | 94.34 | 94.46 | 2,405,280 | -0.26(-0.27%) |
Mar 22, 2024 | 94.93 | 95.07 | 93.97 | 94.72 | 1,574,818 | -0.36(-0.38%) |
Mar 21, 2024 | 94.08 | 95.26 | 93.81 | 95.08 | 2,453,549 | +1.42(+1.52%) |
Mar 20, 2024 | 91.66 | 93.70 | 91.36 | 93.66 | 2,648,140 | +2.12(+2.32%) |
Mar 19, 2024 | 91.25 | 91.75 | 90.69 | 91.54 | 1,627,257 | +0.35(+0.38%) |
Mar 18, 2024 | 91.04 | 91.74 | 90.44 | 91.19 | 1,473,172 | +0.74(+0.82%) |
Mar 15, 2024 | 90.08 | 91.24 | 90.08 | 90.45 | 2,658,644 | -0.54(-0.59%) |
Mar 14, 2024 | 90.93 | 91.38 | 90.21 | 90.99 | 2,037,361 | +0.48(+0.53%) |
Mar 13, 2024 | 91.05 | 91.10 | 90.08 | 90.51 | 2,311,816 | -0.33(-0.36%) |
Mar 12, 2024 | 89.33 | 91.00 | 88.69 | 90.84 | 1,810,674 | +1.34(+1.50%) |
Mar 11, 2024 | 89.44 | 89.84 | 88.81 | 89.50 | 2,127,392 | -0.85(-0.94%) |
Mar 08, 2024 | 91.26 | 91.65 | 89.67 | 90.35 | 1,962,439 | -0.79(-0.87%) |
Mar 07, 2024 | 90.89 | 91.38 | 90.25 | 91.14 | 2,339,453 | +0.92(+1.02%) |
Mar 06, 2024 | 90.66 | 91.15 | 90.06 | 90.22 | 2,579,473 | +0.29(+0.32%) |
Mar 05, 2024 | 91.12 | 91.22 | 89.49 | 89.93 | 4,327,366 | -1.57(-1.72%) |
Mar 04, 2024 | 91.63 | 92.32 | 91.30 | 91.50 | 1,914,157 | -0.09(-0.10%) |
Mar 01, 2024 | 90.90 | 92.40 | 90.72 | 91.59 | 2,727,618 | +0.30(+0.33%) |
Feb 29, 2024 | 90.02 | 91.41 | 89.73 | 91.29 | 4,064,165 | +1.48(+1.65%) |
Feb 28, 2024 | 90.29 | 90.74 | 89.71 | 89.81 | 2,106,296 | -0.53(-0.59%) |
Feb 27, 2024 | 90.91 | 91.07 | 89.50 | 90.34 | 2,168,242 | -0.38(-0.42%) |
Feb 26, 2024 | 90.29 | 91.10 | 90.16 | 90.72 | 2,037,961 | +0.23(+0.25%) |
Feb 23, 2024 | 91.00 | 91.07 | 89.64 | 90.49 | 2,065,810 | -0.26(-0.29%) |
Feb 22, 2024 | 90.24 | 90.88 | 89.82 | 90.75 | 2,487,142 | +1.85(+2.08%) |
Feb 21, 2024 | 87.36 | 88.97 | 87.19 | 88.90 | 3,306,566 | +2.20(+2.54%) |
Feb 20, 2024 | 88.23 | 88.45 | 86.56 | 86.70 | 3,454,328 | -2.73(-3.05%) |
Feb 16, 2024 | 91.68 | 92.28 | 89.32 | 89.43 | 5,027,067 | +1.68(+1.91%) |
Feb 15, 2024 | 86.89 | 87.87 | 86.48 | 87.75 | 2,854,709 | +1.30(+1.50%) |
Feb 14, 2024 | 85.95 | 86.80 | 85.55 | 86.45 | 2,310,361 | +1.38(+1.62%) |
Feb 13, 2024 | 84.12 | 85.34 | 83.70 | 85.07 | 2,130,336 | -0.36(-0.42%) |
Feb 12, 2024 | 85.70 | 86.20 | 85.29 | 85.43 | 1,684,224 | -0.43(-0.50%) |
Feb 09, 2024 | 85.61 | 86.47 | 85.23 | 85.86 | 4,013,633 | +0.52(+0.61%) |
Feb 08, 2024 | 84.63 | 85.46 | 84.37 | 85.34 | 2,501,874 | +0.81(+0.96%) |
Feb 07, 2024 | 83.52 | 84.93 | 83.34 | 84.53 | 2,847,525 | +1.33(+1.60%) |
Feb 06, 2024 | 82.82 | 83.36 | 82.17 | 83.20 | 7,470,311 | +0.33(+0.40%) |
Feb 05, 2024 | 82.92 | 83.48 | 82.47 | 82.87 | 2,465,800 | -0.83(-0.99%) |
Feb 02, 2024 | 81.83 | 83.97 | 81.55 | 83.70 | 2,396,695 | +1.75(+2.13%) |
Feb 01, 2024 | 80.32 | 82.19 | 80.32 | 81.95 | 4,283,197 | +2.13(+2.67%) |
Jan 31, 2024 | 80.32 | 80.81 | 79.69 | 79.82 | 2,471,993 | -0.75(-0.93%) |
Jan 30, 2024 | 80.11 | 80.79 | 80.08 | 80.57 | 2,156,993 | +0.13(+0.16%) |
Jan 29, 2024 | 79.05 | 80.51 | 79.01 | 80.44 | 2,659,375 | +1.18(+1.49%) |
Jan 26, 2024 | 79.33 | 79.60 | 79.00 | 79.27 | 2,171,138 | +0.05(+0.06%) |
Jan 25, 2024 | 79.31 | 79.71 | 78.66 | 79.22 | 2,689,560 | +0.41(+0.52%) |
Jan 24, 2024 | 79.71 | 79.79 | 78.58 | 78.81 | 4,114,872 | -0.37(-0.47%) |
Jan 23, 2024 | 79.48 | 79.48 | 78.33 | 79.18 | 2,154,031 | -0.13(-0.16%) |
Jan 22, 2024 | 78.99 | 79.42 | 78.80 | 79.31 | 1,821,137 | +0.46(+0.58%) |
Jan 19, 2024 | 78.54 | 78.89 | 77.84 | 78.85 | 2,150,298 | +0.70(+0.90%) |
Jan 18, 2024 | 77.73 | 78.34 | 77.13 | 78.15 | 1,579,932 | +0.73(+0.94%) |
Jan 17, 2024 | 77.13 | 77.72 | 76.94 | 77.42 | 2,590,657 | -0.50(-0.64%) |
Jan 16, 2024 | 77.10 | 77.98 | 76.61 | 77.92 | 2,611,873 | +0.53(+0.68%) |
Jan 12, 2024 | 78.06 | 78.14 | 76.70 | 77.39 | 2,963,254 | -0.27(-0.35%) |
Jan 11, 2024 | 76.30 | 77.71 | 75.51 | 77.66 | 3,223,537 | +1.40(+1.84%) |
Jan 10, 2024 | 75.86 | 76.35 | 75.71 | 76.26 | 1,386,719 | +0.38(+0.50%) |
Jan 09, 2024 | 74.94 | 75.88 | 74.55 | 75.88 | 2,101,000 | +0.19(+0.25%) |
Jan 08, 2024 | 74.78 | 75.71 | 73.98 | 75.69 | 1,883,589 | +0.92(+1.23%) |
Jan 05, 2024 | 74.77 | 75.26 | 74.56 | 74.77 | 2,067,519 | -0.14(-0.19%) |
Jan 04, 2024 | 74.87 | 75.74 | 74.69 | 74.91 | 1,476,102 | +0.22(+0.29%) |
Jan 03, 2024 | 76.18 | 76.44 | 74.64 | 74.69 | 2,630,650 | -2.01(-2.62%) |
Jan 02, 2024 | 76.97 | 77.58 | 76.23 | 76.70 | 1,790,857 | -0.61(-0.79%) |
Dec 29, 2023 | 77.90 | 77.99 | 77.25 | 77.31 | 1,618,818 | -0.44(-0.57%) |
Dec 28, 2023 | 77.71 | 78.13 | 77.54 | 77.75 | 1,110,531 | -0.07(-0.09%) |
Dec 27, 2023 | 77.45 | 77.84 | 77.20 | 77.82 | 1,823,794 | +0.45(+0.58%) |
Dec 26, 2023 | 76.46 | 77.40 | 76.43 | 77.37 | 1,346,891 | +0.92(+1.20%) |
Dec 22, 2023 | 76.05 | 76.83 | 75.88 | 76.45 | 1,434,315 | +0.68(+0.90%) |
Dec 21, 2023 | 75.61 | 75.83 | 75.02 | 75.77 | 1,393,536 | +0.93(+1.24%) |
Dec 20, 2023 | 75.97 | 76.78 | 74.81 | 74.84 | 2,030,022 | -1.46(-1.91%) |
Dec 19, 2023 | 75.10 | 76.37 | 74.80 | 76.30 | 2,264,224 | +1.51(+2.02%) |
Dec 18, 2023 | 75.16 | 75.24 | 74.44 | 74.79 | 1,752,658 | -0.02(-0.03%) |
Dec 15, 2023 | 74.83 | 75.59 | 74.67 | 74.81 | 4,786,778 | -0.47(-0.62%) |
Dec 14, 2023 | 74.10 | 75.54 | 74.06 | 75.28 | 2,591,415 | +1.61(+2.18%) |
Dec 13, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 2,116,550 | -0.56(-0.75%) |
Dec 12, 2023 | 74.18 | 74.82 | 74.03 | 74.23 | 2,095,754 | +0.28(+0.38%) |
Dec 11, 2023 | 73.35 | 74.46 | 73.35 | 73.95 | 2,005,150 | +0.67(+0.91%) |
Dec 08, 2023 | 72.46 | 73.39 | 72.36 | 73.28 | 2,724,790 | +0.76(+1.05%) |
Dec 07, 2023 | 71.70 | 72.53 | 71.50 | 72.52 | 2,303,585 | +1.17(+1.64%) |
Dec 06, 2023 | 72.24 | 72.95 | 71.18 | 71.35 | 1,906,432 | -0.58(-0.81%) |
Dec 05, 2023 | 71.76 | 72.41 | 71.51 | 71.93 | 1,749,026 | -0.06(-0.08%) |
Dec 04, 2023 | 71.54 | 72.13 | 71.26 | 71.99 | 2,382,116 | -0.22(-0.30%) |