Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.35 | 92.55 | 91.83 | 92.55 | 30,254 | +0.74(+0.81%) |
May 30, 2024 | 90.82 | 91.81 | 90.82 | 91.81 | 39,875 | +1.44(+1.60%) |
May 29, 2024 | 90.35 | 90.67 | 90.32 | 90.37 | 38,113 | -1.31(-1.43%) |
May 28, 2024 | 92.80 | 92.80 | 91.35 | 91.68 | 15,961 | -0.46(-0.50%) |
May 24, 2024 | 91.70 | 92.14 | 91.64 | 92.14 | 15,984 | +0.82(+0.90%) |
May 23, 2024 | 93.46 | 93.46 | 90.91 | 91.32 | 16,268 | -1.59(-1.71%) |
May 22, 2024 | 93.16 | 93.61 | 92.45 | 92.91 | 26,036 | -0.71(-0.76%) |
May 21, 2024 | 93.41 | 93.70 | 93.29 | 93.62 | 22,449 | -0.12(-0.13%) |
May 20, 2024 | 93.64 | 94.37 | 93.60 | 93.74 | 33,371 | -0.07(-0.07%) |
May 17, 2024 | 93.47 | 93.89 | 93.47 | 93.81 | 20,477 | -0.04(-0.04%) |
May 16, 2024 | 94.03 | 94.03 | 93.60 | 93.85 | 27,878 | -0.26(-0.28%) |
May 15, 2024 | 94.28 | 94.28 | 93.72 | 94.11 | 17,050 | +0.51(+0.54%) |
May 14, 2024 | 93.57 | 93.83 | 93.17 | 93.60 | 15,300 | +0.76(+0.82%) |
May 13, 2024 | 92.82 | 93.57 | 92.65 | 92.84 | 8,688 | +0.36(+0.39%) |
May 10, 2024 | 93.20 | 93.20 | 92.15 | 92.48 | 7,774 | -0.28(-0.30%) |
May 09, 2024 | 91.38 | 92.80 | 91.38 | 92.76 | 20,029 | +1.20(+1.31%) |
May 08, 2024 | 90.66 | 91.56 | 90.66 | 91.56 | 12,533 | -0.20(-0.22%) |
May 07, 2024 | 92.03 | 92.41 | 91.66 | 91.76 | 7,949 | -0.04(-0.04%) |
May 06, 2024 | 91.71 | 92.07 | 91.54 | 91.80 | 14,506 | +0.82(+0.90%) |
May 03, 2024 | 91.95 | 91.95 | 90.85 | 90.98 | 18,945 | +0.77(+0.85%) |
May 02, 2024 | 89.59 | 90.27 | 89.16 | 90.21 | 9,806 | +1.62(+1.83%) |
May 01, 2024 | 88.48 | 90.22 | 88.31 | 88.59 | 49,396 | +0.54(+0.61%) |
Apr 30, 2024 | 89.18 | 89.33 | 88.05 | 88.05 | 44,783 | -1.79(-1.99%) |
Apr 29, 2024 | 89.86 | 90.04 | 89.69 | 89.84 | 10,308 | +0.44(+0.49%) |
Apr 26, 2024 | 88.95 | 89.60 | 88.95 | 89.40 | 13,122 | +0.59(+0.66%) |
Apr 25, 2024 | 88.69 | 88.81 | 87.93 | 88.81 | 10,868 | -0.73(-0.82%) |
Apr 24, 2024 | 89.51 | 89.82 | 88.73 | 89.54 | 65,593 | -0.07(-0.08%) |
Apr 23, 2024 | 87.89 | 89.92 | 87.89 | 89.61 | 29,696 | +1.60(+1.82%) |
Apr 22, 2024 | 87.56 | 88.53 | 87.47 | 88.01 | 15,081 | +0.53(+0.61%) |
Apr 19, 2024 | 86.24 | 87.48 | 86.24 | 87.48 | 8,698 | +1.09(+1.27%) |
Apr 18, 2024 | 86.45 | 87.43 | 86.35 | 86.39 | 9,180 | +0.06(+0.07%) |
Apr 17, 2024 | 87.10 | 87.75 | 86.31 | 86.32 | 30,548 | -0.55(-0.63%) |
Apr 16, 2024 | 86.85 | 87.37 | 86.07 | 86.87 | 35,615 | -0.58(-0.66%) |
Apr 15, 2024 | 89.10 | 89.37 | 87.15 | 87.45 | 11,778 | -1.28(-1.44%) |
Apr 12, 2024 | 89.70 | 89.90 | 88.06 | 88.73 | 26,642 | -1.40(-1.55%) |
Apr 11, 2024 | 89.99 | 90.20 | 89.04 | 90.13 | 13,739 | +0.63(+0.70%) |
Apr 10, 2024 | 89.67 | 90.33 | 88.81 | 89.50 | 22,122 | -2.74(-2.97%) |
Apr 09, 2024 | 92.12 | 92.24 | 91.39 | 92.24 | 26,507 | +0.47(+0.52%) |
Apr 08, 2024 | 91.47 | 92.04 | 91.47 | 91.77 | 7,711 | +0.76(+0.83%) |
Apr 05, 2024 | 90.39 | 91.37 | 90.39 | 91.01 | 20,584 | +0.37(+0.41%) |
Apr 04, 2024 | 92.32 | 92.35 | 90.22 | 90.64 | 20,367 | -0.67(-0.73%) |
Apr 03, 2024 | 90.22 | 91.48 | 90.22 | 91.31 | 17,951 | +0.44(+0.48%) |
Apr 02, 2024 | 91.01 | 91.01 | 90.26 | 90.87 | 28,146 | -1.52(-1.65%) |
Apr 01, 2024 | 93.59 | 93.59 | 92.22 | 92.39 | 16,865 | -0.85(-0.91%) |
Mar 28, 2024 | 92.91 | 93.17 | 93.10 | 93.24 | 13,580 | +0.42(+0.45%) |
Mar 27, 2024 | 91.55 | 92.82 | 91.53 | 92.82 | 19,477 | +2.15(+2.38%) |
Mar 26, 2024 | 91.42 | 91.42 | 90.67 | 90.67 | 11,940 | -0.16(-0.17%) |
Mar 25, 2024 | 91.05 | 91.54 | 90.75 | 90.82 | 23,760 | -0.09(-0.10%) |
Mar 22, 2024 | 91.95 | 92.19 | 90.80 | 90.92 | 14,020 | -1.20(-1.30%) |
Mar 21, 2024 | 91.69 | 92.38 | 91.69 | 92.11 | 19,063 | +1.00(+1.10%) |
Mar 20, 2024 | 89.09 | 91.17 | 89.00 | 91.11 | 18,059 | +1.68(+1.88%) |
Mar 19, 2024 | 88.13 | 89.72 | 88.13 | 89.43 | 18,724 | +0.78(+0.88%) |
Mar 18, 2024 | 89.24 | 89.44 | 88.65 | 88.65 | 8,255 | -0.33(-0.37%) |
Mar 15, 2024 | 88.54 | 89.00 | 88.54 | 88.98 | 8,607 | +0.57(+0.64%) |
Mar 14, 2024 | 90.14 | 90.14 | 87.93 | 88.41 | 136,582 | -1.72(-1.91%) |
Mar 13, 2024 | 89.84 | 90.75 | 89.84 | 90.13 | 30,924 | +0.09(+0.10%) |
Mar 12, 2024 | 90.36 | 90.39 | 89.68 | 90.04 | 13,535 | -0.27(-0.29%) |
Mar 11, 2024 | 90.83 | 90.83 | 90.05 | 90.31 | 8,971 | -0.66(-0.72%) |
Mar 08, 2024 | 91.24 | 92.47 | 90.71 | 90.97 | 23,632 | +0.01(+0.01%) |
Mar 07, 2024 | 91.03 | 91.61 | 90.84 | 90.96 | 142,742 | +0.58(+0.64%) |
Mar 06, 2024 | 90.66 | 90.77 | 89.99 | 90.38 | 9,817 | +0.11(+0.12%) |
Mar 05, 2024 | 90.44 | 91.14 | 89.94 | 90.27 | 15,726 | -0.46(-0.51%) |
Mar 04, 2024 | 91.37 | 91.84 | 90.61 | 90.73 | 14,126 | -0.52(-0.57%) |
Mar 01, 2024 | 90.68 | 91.34 | 90.11 | 91.25 | 63,011 | +0.59(+0.65%) |
Feb 29, 2024 | 91.03 | 91.21 | 90.27 | 90.66 | 13,934 | +0.66(+0.73%) |
Feb 28, 2024 | 90.43 | 90.77 | 89.87 | 90.00 | 16,691 | -0.97(-1.07%) |
Feb 27, 2024 | 90.87 | 91.13 | 90.48 | 90.97 | 19,491 | +0.98(+1.09%) |
Feb 26, 2024 | 89.91 | 90.45 | 89.52 | 89.99 | 11,436 | -0.10(-0.11%) |
Feb 23, 2024 | 89.80 | 90.35 | 89.41 | 90.09 | 16,546 | +0.32(+0.36%) |
Feb 22, 2024 | 89.33 | 89.77 | 89.05 | 89.77 | 32,930 | +0.37(+0.41%) |
Feb 21, 2024 | 89.63 | 89.63 | 88.71 | 89.40 | 16,493 | -0.23(-0.26%) |
Feb 20, 2024 | 89.60 | 90.22 | 89.43 | 89.63 | 38,019 | -1.08(-1.19%) |
Feb 16, 2024 | 90.95 | 91.59 | 90.40 | 90.71 | 26,953 | -0.84(-0.91%) |
Feb 15, 2024 | 90.08 | 91.86 | 90.08 | 91.54 | 28,223 | +2.11(+2.36%) |
Feb 14, 2024 | 88.72 | 89.87 | 88.36 | 89.43 | 23,115 | +1.48(+1.68%) |
Feb 13, 2024 | 89.31 | 89.31 | 87.01 | 87.95 | 22,606 | -3.41(-3.73%) |
Feb 12, 2024 | 89.77 | 91.58 | 89.77 | 91.36 | 27,901 | +1.90(+2.12%) |
Feb 09, 2024 | 88.60 | 89.77 | 88.26 | 89.46 | 71,601 | +0.82(+0.92%) |
Feb 08, 2024 | 87.03 | 88.72 | 86.97 | 88.64 | 18,361 | +1.59(+1.82%) |
Feb 07, 2024 | 87.73 | 87.73 | 86.57 | 87.05 | 81,589 | -0.31(-0.35%) |
Feb 06, 2024 | 86.37 | 87.59 | 86.37 | 87.36 | 76,900 | +0.87(+1.00%) |
Feb 05, 2024 | 87.62 | 87.62 | 86.04 | 86.49 | 31,074 | -1.64(-1.86%) |
Feb 02, 2024 | 87.70 | 88.54 | 87.31 | 88.14 | 91,773 | -0.43(-0.48%) |
Feb 01, 2024 | 88.11 | 88.73 | 86.84 | 88.56 | 42,264 | +1.00(+1.14%) |
Jan 31, 2024 | 89.17 | 90.02 | 87.37 | 87.56 | 35,830 | -2.20(-2.45%) |
Jan 30, 2024 | 89.88 | 90.16 | 89.46 | 89.76 | 40,089 | -0.54(-0.60%) |
Jan 29, 2024 | 89.09 | 90.36 | 88.78 | 90.30 | 23,882 | +1.26(+1.42%) |
Jan 26, 2024 | 89.02 | 89.53 | 88.75 | 89.04 | 45,908 | +0.28(+0.31%) |
Jan 25, 2024 | 89.13 | 89.29 | 88.01 | 88.76 | 64,972 | +0.78(+0.89%) |
Jan 24, 2024 | 89.12 | 89.44 | 87.86 | 87.98 | 38,511 | -0.60(-0.68%) |
Jan 23, 2024 | 89.84 | 89.84 | 88.32 | 88.58 | 31,723 | -0.56(-0.63%) |
Jan 22, 2024 | 87.73 | 89.14 | 87.73 | 89.14 | 58,997 | +2.07(+2.37%) |
Jan 19, 2024 | 86.56 | 87.33 | 85.76 | 87.07 | 17,138 | +0.72(+0.83%) |
Jan 18, 2024 | 86.21 | 86.42 | 85.21 | 86.35 | 34,523 | +0.63(+0.73%) |
Jan 17, 2024 | 85.58 | 85.97 | 85.08 | 85.72 | 97,783 | -0.69(-0.80%) |
Jan 16, 2024 | 87.11 | 87.11 | 86.14 | 86.41 | 62,190 | -1.13(-1.29%) |
Jan 12, 2024 | 88.74 | 89.09 | 87.15 | 87.54 | 36,721 | -0.17(-0.19%) |
Jan 11, 2024 | 88.11 | 88.11 | 86.80 | 87.71 | 29,286 | -0.94(-1.06%) |
Jan 10, 2024 | 88.58 | 88.65 | 87.64 | 88.65 | 16,918 | +0.38(+0.43%) |
Jan 09, 2024 | 88.45 | 88.59 | 88.00 | 88.27 | 17,603 | -1.08(-1.21%) |
Jan 08, 2024 | 88.16 | 89.50 | 88.07 | 89.34 | 19,139 | +1.26(+1.43%) |
Jan 05, 2024 | 87.69 | 89.06 | 87.69 | 88.08 | 40,598 | -0.12(-0.13%) |
Jan 04, 2024 | 88.38 | 88.93 | 88.20 | 88.20 | 22,298 | -0.13(-0.14%) |
Jan 03, 2024 | 89.66 | 89.77 | 88.32 | 88.32 | 24,133 | -2.58(-2.83%) |