Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 5 | +1.55(+1.61%) |
Jun 11, 2024 | 94.97 | 95.99 | 94.97 | 95.99 | 256 | +0.54(+0.56%) |
Jun 10, 2024 | 94.86 | 95.53 | 94.86 | 95.45 | 1,704 | +0.72(+0.76%) |
Jun 07, 2024 | 94.64 | 94.73 | 94.64 | 94.73 | 224 | -0.52(-0.55%) |
Jun 06, 2024 | 95.49 | 95.49 | 95.25 | 95.25 | 381 | -0.20(-0.21%) |
Jun 05, 2024 | 95.11 | 95.46 | 95.11 | 95.46 | 148 | +1.96(+2.10%) |
Jun 04, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 80 | +0.22(+0.24%) |
Jun 03, 2024 | 93.27 | 93.27 | 93.27 | 93.27 | 96 | +0.23(+0.25%) |
May 31, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 244 | -0.06(-0.07%) |
May 30, 2024 | 93.47 | 93.54 | 91.50 | 93.10 | 3,027 | -0.74(-0.78%) |
May 29, 2024 | 93.92 | 94.12 | 93.84 | 93.84 | 1,143 | -1.11(-1.17%) |
May 28, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 26 | -0.02(-0.02%) |
May 24, 2024 | 94.90 | 94.97 | 94.90 | 94.97 | 140 | +0.65(+0.69%) |
May 23, 2024 | 94.18 | 94.32 | 94.18 | 94.32 | 327 | -0.65(-0.68%) |
May 22, 2024 | 95.28 | 95.28 | 94.97 | 94.97 | 470 | -0.05(-0.05%) |
May 21, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 8 | -0.24(-0.25%) |
May 20, 2024 | 95.37 | 95.37 | 95.25 | 95.25 | 449 | +0.38(+0.40%) |
May 17, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 100 | -0.20(-0.21%) |
May 16, 2024 | 88.51 | 95.07 | 88.51 | 95.07 | 214 | -0.43(-0.45%) |
May 15, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 9 | +1.67(+1.78%) |
May 14, 2024 | 93.00 | 93.83 | 93.00 | 93.83 | 127 | +1.14(+1.23%) |
May 13, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 4 | +0.41(+0.45%) |
May 10, 2024 | 91.99 | 92.27 | 91.99 | 92.27 | 438 | +0.48(+0.52%) |
May 09, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 78 | +0.08(+0.09%) |
May 08, 2024 | 91.68 | 91.71 | 91.44 | 91.71 | 838 | +0.26(+0.28%) |
May 07, 2024 | 91.62 | 91.62 | 91.45 | 91.45 | 305 | +0.07(+0.07%) |
May 06, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 60 | +0.66(+0.73%) |
May 03, 2024 | 90.32 | 90.73 | 90.32 | 90.73 | 265 | +1.36(+1.52%) |
May 02, 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 74 | +1.13(+1.28%) |
May 01, 2024 | 88.72 | 88.72 | 88.24 | 88.24 | 874 | -0.64(-0.72%) |
Apr 30, 2024 | 89.31 | 89.31 | 88.88 | 88.88 | 155 | -1.46(-1.62%) |
Apr 29, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 145 | +0.39(+0.44%) |
Apr 26, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 100 | +0.61(+0.68%) |
Apr 25, 2024 | 88.58 | 89.34 | 88.58 | 89.34 | 273 | -0.09(-0.10%) |
Apr 24, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 16 | +0.52(+0.59%) |
Apr 23, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 74 | +1.18(+1.34%) |
Apr 22, 2024 | 87.52 | 87.73 | 87.27 | 87.73 | 1,521 | +0.34(+0.39%) |
Apr 19, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 100 | -1.07(-1.21%) |
Apr 18, 2024 | 88.95 | 88.95 | 88.24 | 88.45 | 1,246 | -0.72(-0.81%) |
Apr 17, 2024 | 90.28 | 90.28 | 89.17 | 89.17 | 202 | -0.81(-0.90%) |
Apr 16, 2024 | 90.03 | 90.03 | 89.80 | 89.98 | 780 | -0.55(-0.61%) |
Apr 15, 2024 | 91.61 | 91.82 | 90.43 | 90.53 | 3,115 | -1.13(-1.23%) |
Apr 12, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 100 | -1.93(-2.06%) |
Apr 11, 2024 | 92.45 | 93.58 | 92.45 | 93.58 | 439 | +1.30(+1.41%) |
Apr 10, 2024 | 92.68 | 92.68 | 91.85 | 92.28 | 480 | -1.44(-1.53%) |
Apr 09, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 188 | +0.59(+0.63%) |
Apr 08, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 85 | -0.12(-0.13%) |
Apr 05, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 175 | +0.36(+0.39%) |
Apr 04, 2024 | 95.11 | 95.11 | 92.89 | 92.89 | 471 | -1.15(-1.22%) |
Apr 03, 2024 | 94.12 | 94.40 | 94.03 | 94.03 | 1,026 | -0.08(-0.08%) |
Apr 02, 2024 | 93.60 | 94.11 | 93.60 | 94.11 | 531 | -0.17(-0.18%) |
Apr 01, 2024 | 94.33 | 94.62 | 94.17 | 94.28 | 2,368 | +0.16(+0.17%) |
Mar 28, 2024 | 94.05 | 94.30 | 93.86 | 94.12 | 4,350 | +0.17(+0.18%) |
Mar 27, 2024 | 93.56 | 93.95 | 93.56 | 93.95 | 323 | +0.64(+0.69%) |
Mar 26, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 42 | -0.01(-0.01%) |
Mar 25, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 97 | -0.19(-0.21%) |
Mar 22, 2024 | 93.10 | 93.51 | 93.10 | 93.51 | 470 | -0.22(-0.24%) |
Mar 21, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 50 | +0.66(+0.71%) |
Mar 20, 2024 | 92.30 | 93.07 | 92.24 | 93.07 | 1,588 | +1.10(+1.19%) |
Mar 19, 2024 | 91.52 | 91.97 | 91.52 | 91.97 | 113 | +0.01(+0.01%) |
Mar 18, 2024 | 92.12 | 92.32 | 91.96 | 91.96 | 533 | +0.44(+0.48%) |
Mar 15, 2024 | 92.07 | 92.28 | 91.44 | 91.52 | 1,429 | -0.93(-1.00%) |
Mar 14, 2024 | 92.61 | 92.61 | 92.42 | 92.45 | 747 | -0.66(-0.71%) |
Mar 13, 2024 | 93.19 | 93.41 | 93.11 | 93.11 | 891 | -0.93(-0.99%) |
Mar 12, 2024 | 94.15 | 94.15 | 93.32 | 94.04 | 1,130 | +0.82(+0.88%) |
Mar 11, 2024 | 92.64 | 93.75 | 92.63 | 93.22 | 2,487 | -0.57(-0.61%) |
Mar 08, 2024 | 95.42 | 95.42 | 93.78 | 93.79 | 5,287 | -1.72(-1.80%) |
Mar 07, 2024 | 94.98 | 95.55 | 94.98 | 95.51 | 4,240 | +1.69(+1.81%) |
Mar 06, 2024 | 93.89 | 94.47 | 93.82 | 93.82 | 2,912 | +1.28(+1.38%) |
Mar 05, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 19 | -1.69(-1.80%) |
Mar 04, 2024 | 94.18 | 94.61 | 94.18 | 94.23 | 4,522 | +0.54(+0.58%) |
Mar 01, 2024 | 92.84 | 93.86 | 92.84 | 93.69 | 5,278 | +1.62(+1.76%) |
Feb 29, 2024 | 92.07 | 92.07 | 92.07 | 92.07 | 51 | +0.57(+0.63%) |
Feb 28, 2024 | 91.41 | 91.50 | 91.41 | 91.50 | 383 | -0.30(-0.33%) |
Feb 27, 2024 | 91.81 | 91.81 | 91.55 | 91.80 | 1,404 | +0.09(+0.09%) |
Feb 26, 2024 | 91.91 | 91.91 | 91.71 | 91.71 | 915 | +0.20(+0.22%) |
Feb 23, 2024 | 91.83 | 91.85 | 91.51 | 91.51 | 884 | +0.06(+0.07%) |
Feb 22, 2024 | 91.26 | 91.45 | 91.26 | 91.45 | 125 | +1.86(+2.08%) |
Feb 21, 2024 | 88.70 | 89.58 | 88.70 | 89.58 | 328 | -1.09(-1.21%) |
Feb 20, 2024 | 90.49 | 90.68 | 90.30 | 90.68 | 1,580 | -0.04(-0.04%) |
Feb 16, 2024 | 90.71 | 91.27 | 90.71 | 90.72 | 474 | -1.23(-1.33%) |
Feb 15, 2024 | 91.70 | 91.94 | 91.70 | 91.94 | 1,114 | +0.18(+0.19%) |
Feb 14, 2024 | 91.52 | 91.99 | 91.49 | 91.77 | 882 | +0.92(+1.01%) |
Feb 13, 2024 | 90.80 | 91.31 | 90.63 | 90.85 | 2,728 | -1.74(-1.88%) |
Feb 12, 2024 | 92.20 | 93.23 | 92.20 | 92.58 | 2,739 | +0.03(+0.03%) |
Feb 09, 2024 | 92.21 | 92.55 | 92.21 | 92.55 | 888 | +0.56(+0.61%) |
Feb 08, 2024 | 91.81 | 92.07 | 91.79 | 92.00 | 1,539 | +0.90(+0.98%) |
Feb 07, 2024 | 90.36 | 91.10 | 90.36 | 91.10 | 521 | +0.67(+0.74%) |
Feb 06, 2024 | 90.44 | 90.44 | 90.44 | 90.44 | 64 | -0.19(-0.21%) |
Feb 05, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 101 | -0.02(-0.02%) |
Feb 02, 2024 | 90.65 | 90.65 | 90.21 | 90.64 | 288 | +0.05(+0.06%) |
Feb 01, 2024 | 89.87 | 90.59 | 89.87 | 90.59 | 108 | +0.64(+0.72%) |
Jan 31, 2024 | 90.30 | 90.56 | 89.94 | 89.94 | 1,547 | -1.32(-1.44%) |
Jan 30, 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 152 | -0.70(-0.76%) |
Jan 29, 2024 | 91.36 | 91.96 | 91.36 | 91.96 | 414 | +0.72(+0.79%) |
Jan 26, 2024 | 91.40 | 91.40 | 91.24 | 91.24 | 261 | -0.75(-0.81%) |
Jan 25, 2024 | 92.64 | 92.64 | 91.99 | 91.99 | 449 | +0.06(+0.07%) |
Jan 24, 2024 | 92.19 | 92.84 | 91.93 | 91.93 | 1,368 | -0.11(-0.12%) |
Jan 23, 2024 | 91.66 | 92.03 | 91.66 | 92.03 | 590 | +0.49(+0.54%) |
Jan 22, 2024 | 91.41 | 92.19 | 91.41 | 91.54 | 1,928 | +0.62(+0.68%) |
Jan 19, 2024 | 89.73 | 90.93 | 89.73 | 90.93 | 666 | +1.96(+2.20%) |
Jan 18, 2024 | 88.48 | 88.97 | 88.43 | 88.97 | 933 | +1.80(+2.07%) |
Jan 17, 2024 | 86.86 | 87.17 | 86.28 | 87.17 | 4,833 | -0.85(-0.97%) |
Jan 16, 2024 | 87.38 | 88.26 | 87.38 | 88.02 | 1,452 | -0.26(-0.30%) |
Jan 12, 2024 | 88.53 | 88.53 | 88.28 | 88.28 | 326 | +0.50(+0.57%) |
Jan 11, 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 13 | +0.00(+0.00%) |
Jan 10, 2024 | 87.42 | 87.78 | 87.42 | 87.78 | 110 | +0.16(+0.19%) |
Jan 09, 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 5 | -0.40(-0.45%) |
Jan 08, 2024 | 87.84 | 88.01 | 87.83 | 88.01 | 2,559 | +1.54(+1.78%) |
Jan 05, 2024 | 86.93 | 86.93 | 86.47 | 86.47 | 527 | +0.18(+0.21%) |
Jan 04, 2024 | 86.16 | 86.62 | 86.16 | 86.29 | 11,913 | -0.13(-0.16%) |
Jan 03, 2024 | 86.48 | 86.65 | 86.43 | 86.43 | 492 | -1.25(-1.43%) |