Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 93.50 | 93.72 | 92.28 | 92.69 | 812,582 | -1.47(-1.56%) |
Jun 10, 2024 | 93.32 | 94.73 | 93.05 | 94.16 | 977,148 | +0.26(+0.28%) |
Jun 07, 2024 | 93.84 | 94.61 | 93.52 | 93.90 | 1,568,134 | +0.00(+0.00%) |
Jun 06, 2024 | 94.15 | 94.35 | 93.22 | 93.90 | 1,414,295 | +0.25(+0.26%) |
Jun 05, 2024 | 90.10 | 93.76 | 89.64 | 93.66 | 2,904,389 | +5.44(+6.17%) |
Jun 04, 2024 | 88.43 | 89.51 | 87.69 | 88.21 | 2,335,291 | +0.37(+0.42%) |
Jun 03, 2024 | 89.53 | 89.72 | 87.10 | 87.85 | 2,052,181 | -0.72(-0.81%) |
May 31, 2024 | 88.53 | 89.31 | 88.04 | 88.56 | 1,972,680 | -1.62(-1.80%) |
May 30, 2024 | 89.10 | 90.58 | 89.10 | 90.18 | 1,733,339 | +1.09(+1.23%) |
May 29, 2024 | 89.03 | 89.64 | 88.64 | 89.09 | 1,705,370 | -1.62(-1.79%) |
May 28, 2024 | 89.22 | 90.83 | 89.18 | 90.71 | 3,528,654 | +0.71(+0.78%) |
May 24, 2024 | 91.48 | 91.71 | 89.53 | 90.00 | 3,304,352 | -4.24(-4.50%) |
May 23, 2024 | 94.50 | 97.52 | 93.89 | 94.24 | 2,960,010 | -3.60(-3.68%) |
May 22, 2024 | 97.48 | 99.97 | 97.48 | 97.84 | 1,621,445 | -0.54(-0.55%) |
May 21, 2024 | 101.19 | 101.36 | 97.98 | 98.38 | 2,274,897 | -5.80(-5.57%) |
May 20, 2024 | 103.45 | 104.41 | 102.89 | 104.18 | 1,483,361 | -0.24(-0.23%) |
May 17, 2024 | 103.45 | 106.78 | 103.45 | 104.42 | 1,706,221 | +0.76(+0.73%) |
May 16, 2024 | 100.97 | 104.20 | 100.34 | 103.66 | 1,700,354 | +5.42(+5.52%) |
May 15, 2024 | 99.37 | 99.37 | 97.25 | 98.24 | 1,308,811 | +0.12(+0.12%) |
May 14, 2024 | 99.15 | 99.16 | 97.37 | 98.12 | 1,415,212 | -0.85(-0.85%) |
May 13, 2024 | 98.64 | 100.69 | 98.10 | 98.97 | 2,480,383 | +0.95(+0.97%) |
May 10, 2024 | 98.09 | 99.17 | 96.94 | 98.01 | 776,730 | +0.04(+0.04%) |
May 09, 2024 | 99.15 | 100.18 | 96.94 | 97.97 | 1,021,066 | +1.85(+1.92%) |
May 08, 2024 | 95.57 | 96.22 | 94.96 | 96.12 | 1,240,474 | -0.30(-0.31%) |
May 07, 2024 | 97.02 | 97.21 | 95.85 | 96.42 | 2,204,313 | -4.90(-4.84%) |
May 06, 2024 | 102.46 | 102.68 | 99.60 | 101.32 | 2,669,830 | -1.15(-1.13%) |
May 03, 2024 | 99.72 | 103.33 | 99.38 | 102.48 | 2,738,743 | +4.05(+4.11%) |
May 02, 2024 | 95.97 | 98.71 | 95.41 | 98.43 | 2,114,800 | +4.90(+5.24%) |
May 01, 2024 | 93.27 | 95.04 | 93.12 | 93.53 | 681,176 | +0.55(+0.59%) |
Apr 30, 2024 | 94.55 | 95.23 | 92.93 | 92.98 | 1,153,920 | -3.14(-3.27%) |
Apr 29, 2024 | 95.92 | 96.24 | 94.81 | 96.12 | 1,180,794 | +0.64(+0.67%) |
Apr 26, 2024 | 95.08 | 96.61 | 94.93 | 95.49 | 1,198,630 | +1.86(+1.99%) |
Apr 25, 2024 | 92.65 | 94.05 | 92.23 | 93.63 | 550,023 | +0.10(+0.11%) |
Apr 24, 2024 | 94.06 | 94.32 | 92.92 | 93.53 | 910,133 | +0.95(+1.02%) |
Apr 23, 2024 | 92.51 | 93.09 | 91.73 | 92.58 | 1,747,840 | -1.80(-1.91%) |
Apr 22, 2024 | 93.13 | 94.86 | 92.08 | 94.38 | 1,515,187 | +1.36(+1.47%) |
Apr 19, 2024 | 91.90 | 93.15 | 91.67 | 93.02 | 1,660,997 | +1.00(+1.09%) |
Apr 18, 2024 | 90.56 | 92.24 | 90.21 | 92.01 | 2,113,274 | +2.55(+2.85%) |
Apr 17, 2024 | 89.62 | 89.92 | 88.72 | 89.47 | 1,115,755 | -0.48(-0.53%) |
Apr 16, 2024 | 91.08 | 91.23 | 89.61 | 89.94 | 2,172,123 | -1.74(-1.90%) |
Apr 15, 2024 | 92.54 | 92.98 | 91.25 | 91.69 | 1,659,575 | +0.02(+0.02%) |
Apr 12, 2024 | 94.67 | 94.67 | 91.52 | 91.67 | 2,676,474 | -4.97(-5.15%) |
Apr 11, 2024 | 98.10 | 98.35 | 95.23 | 96.64 | 1,687,890 | -2.34(-2.36%) |
Apr 10, 2024 | 98.83 | 99.77 | 97.66 | 98.98 | 1,067,329 | -1.11(-1.11%) |
Apr 09, 2024 | 100.04 | 100.22 | 98.49 | 100.09 | 2,179,171 | +3.63(+3.76%) |
Apr 08, 2024 | 96.55 | 96.64 | 95.79 | 96.46 | 1,091,199 | +0.17(+0.18%) |
Apr 05, 2024 | 95.59 | 97.73 | 95.39 | 96.29 | 1,116,076 | +0.73(+0.76%) |
Apr 04, 2024 | 97.01 | 97.24 | 95.52 | 95.56 | 917,616 | -0.68(-0.70%) |
Apr 03, 2024 | 96.30 | 97.33 | 95.22 | 96.24 | 1,214,725 | -0.10(-0.10%) |
Apr 02, 2024 | 95.51 | 97.08 | 95.02 | 96.34 | 1,714,923 | -1.85(-1.88%) |
Apr 01, 2024 | 102.93 | 103.32 | 97.82 | 98.19 | 3,106,856 | -4.73(-4.60%) |
Mar 28, 2024 | 103.17 | 103.68 | 102.99 | 102.93 | 1,742,696 | -0.22(-0.21%) |
Mar 27, 2024 | 102.46 | 103.44 | 102.32 | 103.14 | 851,727 | -0.47(-0.45%) |
Mar 26, 2024 | 102.50 | 103.91 | 102.02 | 103.61 | 1,107,894 | +0.64(+0.62%) |
Mar 25, 2024 | 103.42 | 104.28 | 102.02 | 102.98 | 969,364 | -1.99(-1.89%) |
Mar 22, 2024 | 106.26 | 106.26 | 104.64 | 104.97 | 574,037 | -1.31(-1.24%) |
Mar 21, 2024 | 106.50 | 107.62 | 105.48 | 106.28 | 912,125 | -0.57(-0.53%) |
Mar 20, 2024 | 106.09 | 107.06 | 105.69 | 106.84 | 921,852 | +1.90(+1.81%) |
Mar 19, 2024 | 104.32 | 105.08 | 103.06 | 104.94 | 766,353 | -0.26(-0.25%) |
Mar 18, 2024 | 105.43 | 105.91 | 103.97 | 105.20 | 1,237,651 | -1.16(-1.09%) |
Mar 15, 2024 | 107.55 | 107.83 | 106.12 | 106.37 | 1,579,427 | -0.60(-0.56%) |
Mar 14, 2024 | 108.15 | 108.60 | 106.37 | 106.97 | 1,096,947 | -2.39(-2.18%) |
Mar 13, 2024 | 108.53 | 110.54 | 108.53 | 109.35 | 1,500,642 | +2.08(+1.94%) |
Mar 12, 2024 | 106.58 | 107.40 | 106.12 | 107.27 | 1,687,451 | +1.39(+1.31%) |
Mar 11, 2024 | 105.49 | 107.23 | 105.24 | 105.88 | 1,391,313 | +1.56(+1.49%) |
Mar 08, 2024 | 104.53 | 105.27 | 103.64 | 104.33 | 1,608,904 | +0.07(+0.07%) |
Mar 07, 2024 | 102.44 | 104.76 | 102.35 | 104.26 | 1,372,692 | +2.25(+2.20%) |
Mar 06, 2024 | 105.38 | 105.82 | 100.63 | 102.01 | 4,676,613 | -2.32(-2.23%) |
Mar 05, 2024 | 104.99 | 105.71 | 103.09 | 104.34 | 1,644,270 | -2.90(-2.70%) |
Mar 04, 2024 | 110.21 | 110.24 | 106.39 | 107.23 | 2,632,006 | -1.59(-1.46%) |
Mar 01, 2024 | 108.34 | 110.31 | 107.85 | 108.82 | 1,581,127 | +2.53(+2.38%) |
Feb 29, 2024 | 107.40 | 111.78 | 105.16 | 106.29 | 3,867,638 | -4.29(-3.88%) |
Feb 28, 2024 | 111.93 | 112.05 | 110.31 | 110.58 | 1,684,181 | -0.85(-0.76%) |
Feb 27, 2024 | 110.21 | 112.77 | 109.51 | 111.43 | 2,152,090 | +5.57(+5.27%) |
Feb 26, 2024 | 106.66 | 106.84 | 105.40 | 105.86 | 1,030,886 | -1.15(-1.08%) |
Feb 23, 2024 | 107.08 | 107.84 | 105.89 | 107.01 | 726,358 | -0.19(-0.17%) |
Feb 22, 2024 | 106.14 | 107.78 | 105.57 | 107.19 | 1,178,737 | +1.92(+1.82%) |
Feb 21, 2024 | 107.58 | 107.58 | 104.67 | 105.27 | 2,566,395 | -0.74(-0.70%) |
Feb 20, 2024 | 106.45 | 107.57 | 105.19 | 106.01 | 1,644,433 | -0.12(-0.11%) |
Feb 16, 2024 | 107.95 | 108.24 | 106.12 | 106.13 | 781,430 | -0.03(-0.03%) |
Feb 15, 2024 | 105.95 | 106.51 | 105.16 | 106.16 | 937,913 | +0.22(+0.20%) |
Feb 14, 2024 | 104.88 | 105.99 | 104.29 | 105.94 | 757,301 | +2.95(+2.86%) |
Feb 13, 2024 | 104.96 | 105.09 | 102.62 | 103.00 | 1,071,314 | -3.42(-3.21%) |
Feb 12, 2024 | 105.77 | 107.12 | 105.70 | 106.42 | 1,426,021 | +1.41(+1.34%) |
Feb 09, 2024 | 104.47 | 105.17 | 102.58 | 105.01 | 621,238 | +1.90(+1.84%) |
Feb 08, 2024 | 104.21 | 104.43 | 102.76 | 103.11 | 1,120,164 | -1.62(-1.55%) |
Feb 07, 2024 | 102.41 | 104.80 | 102.33 | 104.73 | 1,045,933 | -1.01(-0.96%) |
Feb 06, 2024 | 103.70 | 105.98 | 102.69 | 105.74 | 2,538,831 | +6.59(+6.65%) |
Feb 05, 2024 | 98.90 | 99.71 | 98.66 | 99.15 | 1,329,979 | +1.81(+1.86%) |
Feb 02, 2024 | 97.47 | 98.35 | 96.70 | 97.34 | 1,196,526 | -2.04(-2.05%) |
Feb 01, 2024 | 98.77 | 100.22 | 98.63 | 99.37 | 1,298,210 | +3.21(+3.34%) |
Jan 31, 2024 | 95.43 | 97.17 | 95.30 | 96.16 | 1,365,398 | +0.08(+0.08%) |
Jan 30, 2024 | 94.87 | 97.07 | 94.87 | 96.08 | 1,447,798 | -1.70(-1.74%) |
Jan 29, 2024 | 100.77 | 100.84 | 96.76 | 97.79 | 2,341,165 | -2.93(-2.90%) |
Jan 26, 2024 | 100.66 | 101.03 | 99.49 | 100.71 | 1,357,612 | -1.22(-1.20%) |
Jan 25, 2024 | 100.46 | 102.06 | 99.66 | 101.94 | 2,707,292 | +3.23(+3.27%) |
Jan 24, 2024 | 100.11 | 101.12 | 97.99 | 98.70 | 3,356,255 | +2.15(+2.22%) |
Jan 23, 2024 | 95.07 | 96.96 | 94.90 | 96.56 | 3,706,036 | +7.03(+7.85%) |
Jan 22, 2024 | 86.81 | 89.92 | 86.75 | 89.53 | 2,774,680 | -0.79(-0.87%) |
Jan 19, 2024 | 88.10 | 90.43 | 87.32 | 90.31 | 3,396,281 | +2.23(+2.53%) |
Jan 18, 2024 | 87.20 | 88.31 | 86.51 | 88.09 | 2,357,881 | +1.05(+1.21%) |
Jan 17, 2024 | 84.70 | 87.05 | 84.50 | 87.03 | 3,390,843 | -1.16(-1.32%) |
Jan 16, 2024 | 88.18 | 90.36 | 87.92 | 88.20 | 2,934,569 | -1.49(-1.66%) |
Jan 12, 2024 | 88.42 | 89.82 | 88.42 | 89.68 | 1,151,459 | +0.63(+0.71%) |
Jan 11, 2024 | 88.64 | 89.43 | 88.05 | 89.05 | 1,634,116 | +1.44(+1.64%) |
Jan 10, 2024 | 88.34 | 88.78 | 87.59 | 87.61 | 1,269,881 | -0.47(-0.54%) |
Jan 09, 2024 | 88.31 | 88.41 | 87.56 | 88.09 | 1,627,499 | -0.66(-0.74%) |
Jan 08, 2024 | 87.43 | 89.16 | 86.74 | 88.75 | 2,863,090 | -1.06(-1.18%) |
Jan 05, 2024 | 92.28 | 92.29 | 89.80 | 89.81 | 3,196,499 | -4.61(-4.88%) |
Jan 04, 2024 | 93.09 | 94.87 | 92.49 | 94.42 | 2,143,910 | -0.33(-0.35%) |
Jan 03, 2024 | 92.20 | 95.08 | 91.12 | 94.76 | 3,204,742 | +3.68(+4.04%) |