Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 99.46 | 100.44 | 98.06 | 98.58 | 6,836,502 | -0.65(-0.66%) |
May 30, 2024 | 98.81 | 99.53 | 97.99 | 99.23 | 1,786,135 | +0.69(+0.70%) |
May 29, 2024 | 99.79 | 100.96 | 98.45 | 98.54 | 1,613,538 | -2.13(-2.12%) |
May 28, 2024 | 102.01 | 102.58 | 100.29 | 100.67 | 2,062,312 | -1.52(-1.49%) |
May 24, 2024 | 100.10 | 102.31 | 99.80 | 102.19 | 1,867,268 | +2.33(+2.33%) |
May 23, 2024 | 100.88 | 101.05 | 99.81 | 99.86 | 1,175,415 | -0.90(-0.89%) |
May 22, 2024 | 99.54 | 100.92 | 99.51 | 100.76 | 1,207,450 | +1.23(+1.24%) |
May 21, 2024 | 98.62 | 99.75 | 98.15 | 99.53 | 882,175 | +0.91(+0.92%) |
May 20, 2024 | 98.74 | 99.79 | 97.34 | 98.62 | 1,278,032 | +0.02(+0.02%) |
May 17, 2024 | 98.30 | 98.94 | 97.42 | 98.60 | 1,319,357 | +0.15(+0.15%) |
May 16, 2024 | 98.68 | 99.20 | 98.41 | 98.45 | 1,261,172 | -0.45(-0.46%) |
May 15, 2024 | 97.75 | 99.37 | 97.74 | 98.90 | 1,425,513 | +1.96(+2.02%) |
May 14, 2024 | 96.17 | 97.23 | 95.23 | 96.94 | 1,310,858 | +1.07(+1.12%) |
May 13, 2024 | 96.71 | 96.71 | 95.70 | 95.87 | 1,273,821 | -0.63(-0.65%) |
May 10, 2024 | 96.37 | 96.82 | 95.47 | 96.50 | 1,521,602 | +0.56(+0.58%) |
May 09, 2024 | 96.69 | 97.46 | 95.88 | 95.94 | 1,860,593 | -0.79(-0.82%) |
May 08, 2024 | 96.69 | 96.90 | 96.28 | 96.73 | 1,038,983 | -0.54(-0.56%) |
May 07, 2024 | 97.04 | 97.39 | 96.14 | 97.27 | 1,240,873 | +0.28(+0.29%) |
May 06, 2024 | 96.90 | 97.24 | 96.02 | 96.99 | 632,566 | +1.10(+1.15%) |
May 03, 2024 | 94.81 | 96.13 | 94.52 | 95.89 | 940,032 | +2.04(+2.17%) |
May 02, 2024 | 94.40 | 95.00 | 93.11 | 93.85 | 1,265,869 | -0.53(-0.56%) |
May 01, 2024 | 93.64 | 95.21 | 93.45 | 94.38 | 1,091,863 | +0.70(+0.75%) |
Apr 30, 2024 | 94.53 | 95.44 | 93.60 | 93.68 | 1,287,859 | -1.21(-1.28%) |
Apr 29, 2024 | 94.15 | 95.56 | 94.02 | 94.89 | 1,869,188 | +0.77(+0.82%) |
Apr 26, 2024 | 93.56 | 94.34 | 92.61 | 94.12 | 1,151,387 | +0.33(+0.35%) |
Apr 25, 2024 | 92.64 | 94.11 | 90.86 | 93.79 | 1,921,353 | +1.39(+1.50%) |
Apr 24, 2024 | 93.44 | 95.40 | 88.74 | 92.40 | 3,370,044 | -1.32(-1.41%) |
Apr 23, 2024 | 91.78 | 93.84 | 91.40 | 93.72 | 2,554,669 | +2.49(+2.73%) |
Apr 22, 2024 | 89.14 | 91.47 | 88.13 | 91.23 | 1,995,455 | +2.34(+2.63%) |
Apr 19, 2024 | 88.83 | 89.65 | 88.41 | 88.89 | 5,196,763 | +0.09(+0.10%) |
Apr 18, 2024 | 90.55 | 90.65 | 88.42 | 88.80 | 2,378,125 | -1.75(-1.93%) |
Apr 17, 2024 | 91.58 | 92.15 | 90.10 | 90.55 | 2,265,107 | -0.34(-0.37%) |
Apr 16, 2024 | 89.67 | 91.37 | 89.47 | 90.89 | 2,097,780 | +1.03(+1.15%) |
Apr 15, 2024 | 88.47 | 90.77 | 88.47 | 89.86 | 2,158,339 | +2.49(+2.85%) |
Apr 12, 2024 | 86.64 | 87.76 | 86.04 | 87.37 | 1,299,009 | -0.04(-0.05%) |
Apr 11, 2024 | 88.29 | 88.94 | 86.25 | 87.41 | 1,241,028 | -0.79(-0.90%) |
Apr 10, 2024 | 87.73 | 88.59 | 87.33 | 88.20 | 1,142,460 | -1.00(-1.12%) |
Apr 09, 2024 | 88.01 | 89.68 | 87.58 | 89.20 | 1,215,083 | +1.53(+1.75%) |
Apr 08, 2024 | 87.45 | 88.14 | 87.05 | 87.67 | 923,804 | +0.58(+0.67%) |
Apr 05, 2024 | 86.96 | 87.58 | 86.59 | 87.09 | 1,993,784 | +0.40(+0.46%) |
Apr 04, 2024 | 88.12 | 88.12 | 86.60 | 86.69 | 1,543,260 | -0.56(-0.64%) |
Apr 03, 2024 | 86.45 | 87.79 | 85.91 | 87.25 | 3,037,991 | +0.67(+0.77%) |
Apr 02, 2024 | 87.31 | 87.31 | 86.55 | 86.58 | 1,424,182 | -0.96(-1.10%) |
Apr 01, 2024 | 88.59 | 88.66 | 87.31 | 87.54 | 1,172,594 | -1.12(-1.26%) |
Mar 28, 2024 | 89.76 | 88.80 | 88.63 | 88.66 | 1,546,473 | -1.08(-1.20%) |
Mar 27, 2024 | 89.55 | 90.63 | 88.74 | 89.74 | 1,395,731 | +0.57(+0.64%) |
Mar 26, 2024 | 89.46 | 90.10 | 89.06 | 89.17 | 1,520,323 | -0.14(-0.16%) |
Mar 25, 2024 | 89.21 | 89.91 | 88.81 | 89.31 | 1,352,164 | -0.06(-0.07%) |
Mar 22, 2024 | 90.60 | 90.60 | 88.87 | 89.37 | 1,496,926 | -0.44(-0.49%) |
Mar 21, 2024 | 89.06 | 90.26 | 88.34 | 89.81 | 1,735,251 | +1.78(+2.02%) |
Mar 20, 2024 | 87.29 | 88.53 | 87.21 | 88.03 | 1,737,853 | +0.68(+0.78%) |
Mar 19, 2024 | 87.23 | 87.64 | 86.91 | 87.35 | 1,699,175 | +0.41(+0.47%) |
Mar 18, 2024 | 87.37 | 87.60 | 86.63 | 86.94 | 2,677,553 | +0.53(+0.61%) |
Mar 15, 2024 | 86.92 | 88.18 | 85.81 | 86.41 | 5,063,555 | -1.73(-1.96%) |
Mar 14, 2024 | 88.84 | 89.05 | 87.57 | 88.14 | 1,125,785 | -0.87(-0.98%) |
Mar 13, 2024 | 88.31 | 89.51 | 87.80 | 89.01 | 1,282,377 | +0.67(+0.76%) |
Mar 12, 2024 | 89.25 | 89.47 | 88.31 | 88.34 | 1,318,112 | -0.33(-0.37%) |
Mar 11, 2024 | 88.78 | 89.08 | 87.24 | 88.67 | 1,086,578 | -0.50(-0.56%) |
Mar 08, 2024 | 89.36 | 90.42 | 88.79 | 89.17 | 699,564 | -0.06(-0.07%) |
Mar 07, 2024 | 89.18 | 90.46 | 89.10 | 89.23 | 935,488 | +0.45(+0.51%) |
Mar 06, 2024 | 88.73 | 89.53 | 87.99 | 88.78 | 1,299,741 | +0.37(+0.42%) |
Mar 05, 2024 | 87.28 | 88.70 | 86.74 | 88.41 | 1,685,234 | +0.76(+0.87%) |
Mar 04, 2024 | 87.14 | 88.36 | 86.80 | 87.65 | 1,524,315 | +0.98(+1.13%) |
Mar 01, 2024 | 85.61 | 86.95 | 85.61 | 86.67 | 817,616 | +0.34(+0.39%) |
Feb 29, 2024 | 87.81 | 87.81 | 85.92 | 86.33 | 2,956,341 | -1.15(-1.31%) |
Feb 28, 2024 | 87.50 | 88.69 | 86.76 | 87.48 | 1,065,675 | -0.22(-0.25%) |
Feb 27, 2024 | 87.49 | 87.78 | 86.70 | 87.70 | 1,838,407 | +1.48(+1.71%) |
Feb 26, 2024 | 86.69 | 87.35 | 86.07 | 86.22 | 894,805 | -0.40(-0.46%) |
Feb 23, 2024 | 86.32 | 87.32 | 86.27 | 86.62 | 1,153,870 | +0.77(+0.90%) |
Feb 22, 2024 | 85.95 | 86.50 | 85.61 | 85.85 | 1,007,654 | +0.58(+0.68%) |
Feb 21, 2024 | 84.08 | 85.45 | 83.26 | 85.27 | 869,941 | -0.41(-0.48%) |
Feb 20, 2024 | 85.06 | 86.05 | 84.92 | 85.68 | 1,535,934 | -0.32(-0.37%) |
Feb 16, 2024 | 86.33 | 86.61 | 85.71 | 86.00 | 1,487,855 | -0.50(-0.58%) |
Feb 15, 2024 | 84.61 | 86.94 | 84.23 | 86.50 | 1,769,454 | +2.37(+2.81%) |
Feb 14, 2024 | 82.96 | 84.37 | 82.82 | 84.14 | 1,415,424 | +2.03(+2.47%) |
Feb 13, 2024 | 81.84 | 83.70 | 81.14 | 82.11 | 1,070,022 | -1.31(-1.57%) |
Feb 12, 2024 | 82.45 | 83.71 | 81.96 | 83.42 | 1,683,484 | +1.37(+1.67%) |
Feb 09, 2024 | 82.49 | 83.47 | 81.91 | 82.05 | 1,320,860 | -0.43(-0.52%) |
Feb 08, 2024 | 81.65 | 83.81 | 81.42 | 82.48 | 2,087,669 | +1.40(+1.73%) |
Feb 07, 2024 | 80.16 | 82.88 | 79.35 | 81.08 | 2,522,882 | +3.54(+4.56%) |
Feb 06, 2024 | 75.13 | 77.64 | 74.97 | 77.54 | 1,554,460 | +1.85(+2.44%) |
Feb 05, 2024 | 75.99 | 76.53 | 75.41 | 75.69 | 1,324,765 | -1.07(-1.39%) |
Feb 02, 2024 | 76.61 | 77.05 | 75.26 | 76.76 | 1,070,326 | +0.05(+0.07%) |
Feb 01, 2024 | 76.67 | 77.05 | 75.09 | 76.71 | 1,509,535 | +0.10(+0.13%) |
Jan 31, 2024 | 78.25 | 78.52 | 76.53 | 76.61 | 2,408,185 | -1.64(-2.09%) |
Jan 30, 2024 | 77.66 | 78.29 | 76.75 | 78.25 | 1,200,337 | +0.43(+0.55%) |
Jan 29, 2024 | 76.55 | 77.88 | 75.98 | 77.82 | 1,045,236 | +0.91(+1.18%) |
Jan 26, 2024 | 76.99 | 78.02 | 76.36 | 76.91 | 998,638 | +0.29(+0.38%) |
Jan 25, 2024 | 76.37 | 76.86 | 75.91 | 76.62 | 1,082,138 | +0.44(+0.58%) |
Jan 24, 2024 | 79.42 | 79.42 | 76.14 | 76.18 | 1,339,911 | -2.63(-3.33%) |
Jan 23, 2024 | 80.42 | 80.42 | 78.78 | 78.81 | 1,206,202 | -0.80(-1.00%) |
Jan 22, 2024 | 77.58 | 79.68 | 77.42 | 79.61 | 1,497,561 | +2.14(+2.76%) |
Jan 19, 2024 | 75.79 | 77.60 | 75.79 | 77.47 | 1,282,262 | +1.54(+2.03%) |
Jan 18, 2024 | 75.76 | 76.50 | 74.95 | 75.93 | 1,254,634 | +0.13(+0.17%) |
Jan 17, 2024 | 74.39 | 75.90 | 74.20 | 75.80 | 1,470,588 | +1.33(+1.78%) |
Jan 16, 2024 | 74.28 | 75.20 | 73.84 | 74.47 | 1,344,052 | -1.21(-1.60%) |
Jan 12, 2024 | 76.13 | 76.34 | 74.92 | 75.68 | 1,067,158 | -0.32(-0.42%) |
Jan 11, 2024 | 76.32 | 76.51 | 74.88 | 76.00 | 1,021,144 | -0.35(-0.46%) |
Jan 10, 2024 | 76.32 | 76.65 | 74.92 | 76.35 | 1,626,627 | -0.31(-0.40%) |
Jan 09, 2024 | 77.42 | 77.50 | 76.64 | 76.66 | 2,102,461 | -0.77(-0.99%) |
Jan 08, 2024 | 76.39 | 77.76 | 76.39 | 77.43 | 1,557,402 | +0.61(+0.79%) |
Jan 05, 2024 | 76.53 | 77.56 | 76.17 | 76.82 | 1,901,167 | +0.29(+0.38%) |
Jan 04, 2024 | 77.37 | 78.20 | 76.49 | 76.53 | 1,389,931 | -1.44(-1.84%) |
Jan 03, 2024 | 80.52 | 80.82 | 77.67 | 77.97 | 1,199,497 | -2.97(-3.67%) |
Jan 02, 2024 | 81.02 | 81.92 | 79.87 | 80.94 | 1,130,711 | -1.24(-1.51%) |
Dec 29, 2023 | 82.76 | 83.28 | 81.78 | 82.18 | 675,715 | -0.78(-0.94%) |
Dec 28, 2023 | 82.92 | 83.36 | 82.19 | 82.96 | 800,154 | -0.09(-0.11%) |
Dec 27, 2023 | 81.97 | 83.33 | 81.81 | 83.05 | 1,020,192 | +1.09(+1.33%) |
Dec 26, 2023 | 81.53 | 82.16 | 81.22 | 81.96 | 701,696 | +0.49(+0.60%) |
Dec 22, 2023 | 80.47 | 81.62 | 79.86 | 81.47 | 714,203 | +0.52(+0.64%) |
Dec 21, 2023 | 81.15 | 81.81 | 79.64 | 80.95 | 921,257 | +0.48(+0.60%) |
Dec 20, 2023 | 83.38 | 83.71 | 80.45 | 80.47 | 1,707,618 | -2.79(-3.36%) |
Dec 19, 2023 | 81.43 | 83.45 | 80.82 | 83.27 | 2,909,023 | +2.59(+3.22%) |
Dec 18, 2023 | 79.02 | 80.75 | 78.27 | 80.67 | 1,959,045 | +1.99(+2.52%) |
Dec 15, 2023 | 78.71 | 79.76 | 77.87 | 78.69 | 6,745,962 | -0.48(-0.61%) |
Dec 14, 2023 | 78.35 | 79.55 | 77.47 | 79.16 | 3,237,742 | +1.59(+2.05%) |
Dec 13, 2023 | 77.01 | 78.54 | 76.14 | 77.58 | 3,862,475 | +0.29(+0.37%) |
Dec 12, 2023 | 76.21 | 77.72 | 75.62 | 77.29 | 2,334,196 | +0.63(+0.82%) |
Dec 11, 2023 | 74.84 | 77.20 | 74.49 | 76.66 | 1,652,476 | +1.39(+1.84%) |
Dec 08, 2023 | 74.44 | 75.49 | 74.11 | 75.27 | 1,138,004 | +0.80(+1.07%) |
Dec 07, 2023 | 75.64 | 76.13 | 74.46 | 74.47 | 1,298,665 | -1.20(-1.58%) |
Dec 06, 2023 | 75.39 | 76.33 | 74.86 | 75.67 | 2,005,401 | +0.28(+0.37%) |
Dec 05, 2023 | 75.24 | 75.98 | 75.06 | 75.39 | 1,414,336 | -0.23(-0.30%) |
Dec 04, 2023 | 75.81 | 76.76 | 75.33 | 75.62 | 1,629,209 | -0.73(-0.95%) |
Dec 01, 2023 | 77.01 | 77.01 | 75.81 | 76.35 | 2,043,646 | -0.74(-0.96%) |
Nov 30, 2023 | 74.54 | 77.46 | 74.54 | 77.09 | 8,471,834 | +3.02(+4.08%) |
Nov 29, 2023 | 73.25 | 75.09 | 73.09 | 74.06 | 2,524,490 | +0.90(+1.23%) |
Nov 28, 2023 | 72.77 | 74.38 | 72.70 | 73.17 | 2,066,456 | -0.18(-0.24%) |
Nov 27, 2023 | 73.67 | 73.84 | 72.85 | 73.35 | 1,653,335 | -0.51(-0.69%) |
Nov 24, 2023 | 72.51 | 73.98 | 72.08 | 73.86 | 825,137 | +1.07(+1.47%) |
Nov 22, 2023 | 72.65 | 73.68 | 72.19 | 72.79 | 1,910,277 | +0.63(+0.87%) |
Nov 21, 2023 | 70.65 | 72.65 | 70.32 | 72.16 | 1,771,333 | +1.55(+2.19%) |
Nov 20, 2023 | 70.85 | 71.20 | 70.43 | 70.61 | 1,818,129 | -0.23(-0.32%) |
Nov 17, 2023 | 70.75 | 71.22 | 69.91 | 70.84 | 1,503,547 | +0.11(+0.16%) |
Nov 16, 2023 | 72.59 | 72.91 | 70.43 | 70.73 | 2,451,708 | -3.02(-4.10%) |
Nov 15, 2023 | 73.32 | 74.48 | 72.86 | 73.76 | 3,444,314 | +0.28(+0.38%) |
Nov 14, 2023 | 73.70 | 73.95 | 72.86 | 73.48 | 2,820,435 | +0.65(+0.89%) |
Nov 13, 2023 | 70.13 | 73.05 | 70.03 | 72.83 | 2,970,528 | +2.42(+3.44%) |
Nov 10, 2023 | 69.17 | 70.63 | 69.00 | 70.40 | 1,648,708 | +0.92(+1.32%) |
Nov 09, 2023 | 68.95 | 70.17 | 68.95 | 69.48 | 2,024,888 | -0.17(-0.24%) |
Nov 08, 2023 | 69.65 | 70.17 | 69.40 | 69.65 | 2,058,065 | -0.27(-0.39%) |
Nov 07, 2023 | 67.61 | 70.10 | 67.22 | 69.92 | 2,138,093 | +1.81(+2.65%) |
Nov 06, 2023 | 69.90 | 69.92 | 67.94 | 68.12 | 2,860,931 | -2.53(-3.59%) |
Nov 03, 2023 | 70.32 | 70.94 | 68.92 | 70.65 | 2,230,623 | +0.52(+0.74%) |
Nov 02, 2023 | 67.86 | 70.39 | 66.55 | 70.13 | 2,854,597 | +2.76(+4.10%) |
Nov 01, 2023 | 68.02 | 69.05 | 67.33 | 67.37 | 2,508,763 | -1.49(-2.16%) |
Oct 31, 2023 | 68.78 | 69.58 | 67.51 | 68.86 | 3,377,734 | +0.64(+0.94%) |
Oct 30, 2023 | 68.34 | 69.19 | 67.28 | 68.22 | 3,400,800 | +0.37(+0.54%) |
Oct 27, 2023 | 68.50 | 69.30 | 67.61 | 67.85 | 3,419,137 | -2.01(-2.87%) |
Oct 26, 2023 | 66.19 | 72.08 | 65.37 | 69.85 | 3,544,503 | -0.79(-1.12%) |
Oct 25, 2023 | 71.15 | 72.18 | 69.63 | 70.64 | 3,305,133 | -1.22(-1.69%) |
Oct 24, 2023 | 72.14 | 73.56 | 71.64 | 71.86 | 3,439,365 | +0.11(+0.15%) |
Oct 23, 2023 | 69.16 | 72.32 | 67.51 | 71.75 | 4,098,361 | +1.97(+2.82%) |
Oct 20, 2023 | 70.25 | 70.63 | 68.76 | 69.78 | 3,158,052 | -0.36(-0.51%) |
Oct 19, 2023 | 71.67 | 72.59 | 69.80 | 70.14 | 2,873,356 | -2.16(-2.98%) |
Oct 18, 2023 | 73.35 | 73.78 | 72.12 | 72.30 | 2,965,960 | -2.03(-2.73%) |
Oct 17, 2023 | 72.98 | 74.97 | 72.86 | 74.32 | 2,590,315 | +0.27(+0.36%) |
Oct 16, 2023 | 71.47 | 74.68 | 71.47 | 74.06 | 4,564,546 | +2.36(+3.28%) |
Oct 13, 2023 | 73.48 | 73.84 | 70.32 | 71.70 | 5,297,657 | -2.38(-3.21%) |
Oct 12, 2023 | 73.60 | 75.14 | 72.60 | 74.08 | 4,678,530 | -0.24(-0.32%) |
Oct 11, 2023 | 74.28 | 76.40 | 73.46 | 74.31 | 4,612,217 | -0.53(-0.71%) |
Oct 10, 2023 | 73.81 | 75.35 | 72.35 | 74.84 | 5,396,898 | +0.39(+0.52%) |
Oct 09, 2023 | 76.59 | 77.84 | 73.58 | 74.45 | 7,015,631 | -3.36(-4.32%) |
Oct 06, 2023 | 72.89 | 78.31 | 72.89 | 77.82 | 7,797,411 | +3.52(+4.74%) |
Oct 05, 2023 | 76.14 | 76.83 | 72.50 | 74.29 | 15,384,061 | -3.34(-4.31%) |
Oct 04, 2023 | 76.51 | 80.45 | 76.19 | 77.64 | 8,375,646 | +0.75(+0.97%) |
Oct 03, 2023 | 82.48 | 83.08 | 75.85 | 76.89 | 12,698,324 | -8.05(-9.48%) |