Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 94.71 | 94.74 | 92.84 | 94.45 | 1,354,560 | -0.02(-0.02%) |
May 30, 2024 | 95.47 | 95.48 | 94.17 | 94.47 | 1,235,033 | -1.57(-1.63%) |
May 29, 2024 | 95.66 | 96.28 | 95.53 | 96.04 | 1,236,744 | -0.45(-0.47%) |
May 28, 2024 | 96.28 | 96.49 | 95.84 | 96.49 | 1,056,548 | +0.57(+0.59%) |
May 24, 2024 | 95.32 | 96.08 | 95.08 | 95.92 | 749,222 | +0.89(+0.94%) |
May 23, 2024 | 96.26 | 96.39 | 94.72 | 95.03 | 1,126,666 | -0.24(-0.25%) |
May 22, 2024 | 95.52 | 95.63 | 94.77 | 95.27 | 953,856 | -0.31(-0.32%) |
May 21, 2024 | 95.00 | 95.58 | 94.90 | 95.58 | 849,961 | +0.30(+0.31%) |
May 20, 2024 | 94.76 | 95.36 | 94.63 | 95.28 | 1,093,703 | +0.55(+0.58%) |
May 17, 2024 | 94.85 | 94.90 | 94.23 | 94.73 | 915,784 | +0.03(+0.03%) |
May 16, 2024 | 95.06 | 95.37 | 94.64 | 94.70 | 981,941 | -0.33(-0.35%) |
May 15, 2024 | 94.00 | 95.10 | 93.82 | 95.03 | 1,958,233 | +1.49(+1.59%) |
May 14, 2024 | 92.81 | 93.67 | 92.78 | 93.54 | 892,339 | +0.63(+0.68%) |
May 13, 2024 | 93.14 | 93.18 | 92.66 | 92.91 | 932,355 | +0.00(+0.00%) |
May 10, 2024 | 93.14 | 93.43 | 92.61 | 92.91 | 953,355 | +0.08(+0.09%) |
May 09, 2024 | 92.62 | 92.93 | 92.29 | 92.83 | 887,333 | +0.28(+0.30%) |
May 08, 2024 | 92.22 | 92.86 | 92.20 | 92.55 | 1,071,044 | -0.15(-0.16%) |
May 07, 2024 | 92.81 | 93.06 | 92.54 | 92.70 | 1,125,889 | -0.04(-0.04%) |
May 06, 2024 | 91.86 | 92.74 | 91.69 | 92.74 | 1,171,810 | +1.29(+1.41%) |
May 03, 2024 | 91.46 | 91.69 | 90.90 | 91.45 | 1,435,520 | +1.56(+1.74%) |
May 02, 2024 | 89.43 | 89.99 | 88.57 | 89.89 | 1,408,893 | +1.15(+1.30%) |
May 01, 2024 | 89.07 | 90.49 | 88.50 | 88.74 | 2,702,619 | -0.31(-0.35%) |
Apr 30, 2024 | 90.53 | 90.90 | 89.03 | 89.05 | 1,406,399 | -1.69(-1.86%) |
Apr 29, 2024 | 91.05 | 91.09 | 90.16 | 90.74 | 1,305,400 | +0.16(+0.18%) |
Apr 26, 2024 | 90.17 | 90.92 | 89.81 | 90.58 | 1,385,973 | +1.73(+1.95%) |
Apr 25, 2024 | 87.37 | 88.95 | 87.07 | 88.85 | 1,795,816 | -0.45(-0.50%) |
Apr 24, 2024 | 89.98 | 90.14 | 88.83 | 89.30 | 1,436,076 | -0.07(-0.08%) |
Apr 23, 2024 | 88.47 | 89.48 | 88.30 | 89.37 | 1,576,149 | +1.50(+1.71%) |
Apr 22, 2024 | 87.63 | 88.39 | 86.84 | 87.87 | 1,533,940 | +0.83(+0.95%) |
Apr 19, 2024 | 88.81 | 88.88 | 86.72 | 87.04 | 2,159,910 | -1.98(-2.22%) |
Apr 18, 2024 | 89.60 | 90.05 | 88.89 | 89.02 | 1,322,716 | -0.39(-0.44%) |
Apr 17, 2024 | 90.76 | 90.86 | 89.18 | 89.41 | 1,423,887 | -0.86(-0.95%) |
Apr 16, 2024 | 90.32 | 90.82 | 89.95 | 90.27 | 1,750,095 | +0.10(+0.11%) |
Apr 15, 2024 | 92.55 | 92.61 | 90.09 | 90.17 | 1,564,796 | -1.80(-1.96%) |
Apr 12, 2024 | 92.55 | 92.79 | 91.57 | 91.97 | 1,346,877 | -1.30(-1.39%) |
Apr 11, 2024 | 92.26 | 93.44 | 91.68 | 93.27 | 1,196,351 | +1.38(+1.50%) |
Apr 10, 2024 | 91.32 | 92.08 | 91.30 | 91.89 | 1,625,473 | -0.59(-0.64%) |
Apr 09, 2024 | 92.76 | 92.82 | 91.46 | 92.48 | 1,050,490 | +0.09(+0.10%) |
Apr 08, 2024 | 92.63 | 92.75 | 92.09 | 92.39 | 1,099,957 | +0.02(+0.02%) |
Apr 05, 2024 | 91.45 | 92.80 | 91.33 | 92.37 | 1,365,356 | +1.34(+1.47%) |
Apr 04, 2024 | 93.07 | 93.38 | 90.99 | 91.03 | 1,454,414 | -1.29(-1.40%) |
Apr 03, 2024 | 91.68 | 92.67 | 91.62 | 92.32 | 1,268,145 | +0.34(+0.37%) |
Apr 02, 2024 | 91.62 | 92.02 | 91.25 | 91.98 | 1,482,996 | -0.82(-0.88%) |
Apr 01, 2024 | 92.90 | 93.30 | 92.38 | 92.80 | 1,413,340 | +0.08(+0.09%) |
Mar 28, 2024 | 92.79 | 92.95 | 92.95 | 92.72 | 1,081,636 | -0.20(-0.22%) |
Mar 27, 2024 | 93.28 | 93.31 | 92.30 | 92.92 | 1,446,328 | +0.17(+0.18%) |
Mar 26, 2024 | 93.41 | 93.48 | 92.67 | 92.75 | 1,158,754 | -0.26(-0.28%) |
Mar 25, 2024 | 92.84 | 93.28 | 92.55 | 93.01 | 1,077,602 | -0.31(-0.33%) |
Mar 22, 2024 | 93.14 | 93.53 | 92.94 | 93.32 | 1,068,843 | +0.18(+0.19%) |
Mar 21, 2024 | 93.83 | 93.84 | 93.12 | 93.14 | 1,601,292 | -0.02(-0.02%) |
Mar 20, 2024 | 92.25 | 93.16 | 91.90 | 93.16 | 1,524,933 | +1.04(+1.13%) |
Mar 19, 2024 | 91.24 | 92.16 | 90.78 | 92.12 | 1,097,071 | +0.56(+0.61%) |
Mar 18, 2024 | 91.85 | 92.33 | 91.52 | 91.56 | 961,680 | +0.77(+0.85%) |
Mar 15, 2024 | 90.93 | 91.24 | 90.48 | 90.79 | 1,240,312 | -1.01(-1.10%) |
Mar 14, 2024 | 92.15 | 92.30 | 91.26 | 91.80 | 1,827,259 | +0.01(+0.01%) |
Mar 13, 2024 | 92.04 | 92.05 | 91.48 | 91.79 | 1,371,441 | -0.37(-0.40%) |
Mar 12, 2024 | 91.17 | 92.21 | 90.49 | 92.16 | 1,103,101 | +1.60(+1.76%) |
Mar 11, 2024 | 90.73 | 90.86 | 90.17 | 90.56 | 1,653,767 | -0.45(-0.49%) |
Mar 08, 2024 | 92.29 | 93.08 | 90.84 | 91.01 | 1,896,263 | -1.02(-1.11%) |
Mar 07, 2024 | 91.36 | 92.27 | 90.98 | 92.03 | 1,247,987 | +1.33(+1.46%) |
Mar 06, 2024 | 91.05 | 91.18 | 90.27 | 90.70 | 1,033,394 | +0.52(+0.58%) |
Mar 05, 2024 | 91.14 | 91.14 | 89.68 | 90.18 | 1,881,598 | -1.56(-1.70%) |
Mar 04, 2024 | 91.94 | 92.21 | 91.69 | 91.74 | 1,203,568 | -0.31(-0.34%) |
Mar 01, 2024 | 91.10 | 92.14 | 91.06 | 92.05 | 1,762,723 | +1.15(+1.26%) |
Feb 29, 2024 | 90.71 | 91.15 | 90.11 | 90.90 | 1,226,682 | +0.56(+0.62%) |
Feb 28, 2024 | 90.26 | 90.49 | 90.01 | 90.34 | 963,334 | -0.30(-0.33%) |
Feb 27, 2024 | 90.70 | 90.73 | 90.11 | 90.64 | 1,024,498 | +0.17(+0.19%) |
Feb 26, 2024 | 90.89 | 91.04 | 90.47 | 90.47 | 1,004,666 | -0.26(-0.29%) |
Feb 23, 2024 | 91.23 | 91.54 | 90.39 | 90.73 | 1,710,365 | -0.12(-0.13%) |
Feb 22, 2024 | 89.90 | 90.98 | 89.77 | 90.85 | 1,509,130 | +2.89(+3.28%) |
Feb 21, 2024 | 87.64 | 87.97 | 87.17 | 87.97 | 2,403,310 | -0.24(-0.27%) |
Feb 20, 2024 | 88.61 | 88.91 | 87.55 | 88.21 | 2,029,133 | -0.93(-1.04%) |
Feb 16, 2024 | 90.00 | 90.04 | 89.06 | 89.14 | 1,902,352 | -0.70(-0.78%) |
Feb 15, 2024 | 89.74 | 89.86 | 89.17 | 89.84 | 1,180,872 | +0.14(+0.16%) |
Feb 14, 2024 | 89.27 | 89.76 | 88.73 | 89.70 | 1,911,141 | +1.11(+1.25%) |
Feb 13, 2024 | 88.20 | 89.17 | 87.91 | 88.59 | 1,908,838 | -1.25(-1.39%) |
Feb 12, 2024 | 90.33 | 90.66 | 89.67 | 89.84 | 1,554,279 | -0.52(-0.57%) |
Feb 09, 2024 | 89.70 | 90.47 | 89.58 | 90.35 | 1,789,841 | +1.01(+1.13%) |
Feb 08, 2024 | 89.31 | 89.51 | 89.20 | 89.35 | 1,164,597 | +0.04(+0.04%) |
Feb 07, 2024 | 88.65 | 89.38 | 88.57 | 89.31 | 1,627,400 | +1.14(+1.29%) |
Feb 06, 2024 | 88.36 | 88.50 | 87.53 | 88.17 | 1,614,125 | +0.05(+0.06%) |
Feb 05, 2024 | 88.28 | 88.35 | 87.42 | 88.12 | 1,242,399 | -0.04(-0.05%) |
Feb 02, 2024 | 86.73 | 88.38 | 86.57 | 88.16 | 1,535,138 | +1.80(+2.08%) |
Feb 01, 2024 | 85.51 | 86.37 | 85.48 | 86.36 | 1,373,929 | +1.32(+1.55%) |
Jan 31, 2024 | 86.05 | 86.39 | 85.01 | 85.04 | 1,687,908 | -1.95(-2.24%) |
Jan 30, 2024 | 87.31 | 87.44 | 86.81 | 86.99 | 1,656,331 | -0.36(-0.41%) |
Jan 29, 2024 | 86.37 | 87.35 | 86.31 | 87.35 | 1,756,583 | +1.06(+1.23%) |
Jan 26, 2024 | 86.25 | 86.72 | 86.15 | 86.29 | 1,157,644 | -0.08(-0.09%) |
Jan 25, 2024 | 86.52 | 86.79 | 85.84 | 86.37 | 1,208,946 | +0.03(+0.03%) |
Jan 24, 2024 | 86.66 | 87.16 | 86.27 | 86.34 | 1,940,124 | +0.39(+0.45%) |
Jan 23, 2024 | 85.87 | 85.99 | 85.48 | 85.95 | 1,171,891 | +0.21(+0.24%) |
Jan 22, 2024 | 85.86 | 86.15 | 85.59 | 85.74 | 1,742,685 | +0.30(+0.35%) |
Jan 19, 2024 | 84.54 | 85.44 | 84.31 | 85.44 | 1,628,173 | +1.34(+1.59%) |
Jan 18, 2024 | 83.61 | 84.19 | 83.31 | 84.10 | 1,978,986 | +1.06(+1.28%) |
Jan 17, 2024 | 82.87 | 83.11 | 82.28 | 83.04 | 1,998,886 | -0.37(-0.44%) |
Jan 16, 2024 | 83.29 | 83.81 | 83.04 | 83.41 | 1,635,655 | -0.08(-0.10%) |
Jan 12, 2024 | 83.55 | 83.85 | 83.25 | 83.49 | 1,088,288 | -0.04(-0.05%) |
Jan 11, 2024 | 83.71 | 84.00 | 82.58 | 83.53 | 1,643,327 | +0.20(+0.24%) |
Jan 10, 2024 | 82.66 | 83.50 | 82.64 | 83.33 | 1,713,154 | +0.79(+0.96%) |
Jan 09, 2024 | 81.83 | 82.74 | 81.76 | 82.54 | 1,379,869 | +0.25(+0.30%) |
Jan 08, 2024 | 80.81 | 82.34 | 80.81 | 82.29 | 2,073,609 | +1.70(+2.11%) |
Jan 05, 2024 | 80.51 | 81.11 | 80.29 | 80.60 | 1,230,051 | +0.08(+0.10%) |
Jan 04, 2024 | 80.67 | 81.20 | 80.45 | 80.52 | 1,261,882 | -0.35(-0.43%) |
Jan 03, 2024 | 81.10 | 81.35 | 80.75 | 80.86 | 1,439,079 | -0.76(-0.93%) |
Jan 02, 2024 | 82.18 | 82.27 | 81.15 | 81.62 | 1,756,241 | -1.25(-1.51%) |
Dec 29, 2023 | 83.28 | 83.39 | 82.56 | 82.87 | 1,113,675 | -0.39(-0.47%) |
Dec 28, 2023 | 83.41 | 83.55 | 83.20 | 83.26 | 908,911 | +0.00(+0.01%) |
Dec 27, 2023 | 83.16 | 83.32 | 82.99 | 83.26 | 1,156,355 | +0.17(+0.20%) |
Dec 26, 2023 | 82.91 | 83.27 | 82.91 | 83.09 | 1,118,691 | +0.21(+0.25%) |
Dec 22, 2023 | 83.01 | 83.14 | 82.45 | 82.88 | 1,286,918 | +0.07(+0.08%) |
Dec 21, 2023 | 82.57 | 82.83 | 82.10 | 82.81 | 998,063 | +0.95(+1.16%) |
Dec 20, 2023 | 82.97 | 83.36 | 81.81 | 81.86 | 1,775,426 | -1.13(-1.36%) |
Dec 19, 2023 | 82.69 | 82.99 | 82.58 | 82.99 | 1,113,349 | +0.41(+0.50%) |
Dec 18, 2023 | 82.04 | 82.73 | 81.97 | 82.58 | 1,217,015 | +0.75(+0.92%) |
Dec 15, 2023 | 81.59 | 82.09 | 81.50 | 81.83 | 1,621,379 | +0.26(+0.32%) |
Dec 14, 2023 | 82.04 | 82.18 | 80.91 | 81.57 | 1,433,526 | -0.25(-0.31%) |
Dec 13, 2023 | 80.95 | 81.91 | 80.87 | 81.82 | 1,305,205 | +0.95(+1.17%) |
Dec 12, 2023 | 80.06 | 80.87 | 79.94 | 80.87 | 1,283,407 | +0.70(+0.87%) |
Dec 11, 2023 | 79.75 | 80.19 | 79.59 | 80.17 | 831,295 | +0.03(+0.04%) |
Dec 08, 2023 | 79.37 | 80.17 | 79.30 | 80.14 | 875,463 | +0.48(+0.60%) |
Dec 07, 2023 | 79.16 | 79.70 | 79.08 | 79.66 | 1,006,876 | +0.97(+1.23%) |
Dec 06, 2023 | 79.60 | 79.74 | 78.63 | 78.69 | 1,694,971 | -0.52(-0.65%) |
Dec 05, 2023 | 78.52 | 79.44 | 78.52 | 79.21 | 1,439,133 | +0.36(+0.46%) |
Dec 04, 2023 | 78.93 | 78.93 | 78.19 | 78.85 | 1,128,190 | -0.77(-0.96%) |
Dec 01, 2023 | 79.17 | 79.81 | 78.99 | 79.62 | 1,266,274 | +0.23(+0.29%) |
Nov 30, 2023 | 79.57 | 79.68 | 78.79 | 79.39 | 1,069,739 | -0.02(-0.03%) |
Nov 29, 2023 | 79.96 | 80.25 | 79.37 | 79.41 | 1,114,802 | -0.21(-0.26%) |
Nov 28, 2023 | 79.25 | 79.76 | 79.15 | 79.62 | 1,009,044 | +0.18(+0.23%) |
Nov 27, 2023 | 79.36 | 79.79 | 79.33 | 79.44 | 873,375 | -0.07(-0.09%) |
Nov 24, 2023 | 79.51 | 79.63 | 79.30 | 79.51 | 350,502 | -0.08(-0.10%) |
Nov 22, 2023 | 79.60 | 80.03 | 79.29 | 79.59 | 974,054 | +0.33(+0.42%) |
Nov 21, 2023 | 79.25 | 79.40 | 78.90 | 79.26 | 1,005,028 | -0.20(-0.25%) |
Nov 20, 2023 | 78.51 | 79.61 | 78.51 | 79.46 | 1,116,429 | +0.88(+1.12%) |
Nov 17, 2023 | 78.60 | 78.74 | 78.25 | 78.58 | 850,310 | +0.00(+0.00%) |
Nov 16, 2023 | 78.29 | 78.69 | 78.14 | 78.58 | 1,130,084 | +0.26(+0.33%) |
Nov 15, 2023 | 78.78 | 78.78 | 78.09 | 78.32 | 1,267,041 | -0.07(-0.09%) |
Nov 14, 2023 | 78.05 | 78.66 | 78.00 | 78.39 | 993,134 | +1.47(+1.91%) |
Nov 13, 2023 | 76.76 | 77.14 | 76.39 | 76.93 | 1,378,837 | -0.09(-0.12%) |
Nov 10, 2023 | 75.76 | 77.03 | 75.59 | 77.02 | 1,084,920 | +1.55(+2.05%) |
Nov 09, 2023 | 76.22 | 76.36 | 75.37 | 75.47 | 1,326,401 | -0.62(-0.81%) |
Nov 08, 2023 | 75.99 | 76.17 | 75.55 | 76.09 | 1,305,229 | +0.25(+0.33%) |
Nov 07, 2023 | 75.27 | 76.01 | 75.10 | 75.84 | 1,140,499 | +0.76(+1.01%) |
Nov 06, 2023 | 74.81 | 75.10 | 74.56 | 75.08 | 831,743 | +0.45(+0.60%) |
Nov 03, 2023 | 74.09 | 74.84 | 73.97 | 74.63 | 1,126,250 | +0.79(+1.07%) |
Nov 02, 2023 | 73.40 | 73.89 | 73.22 | 73.84 | 1,107,247 | +1.32(+1.82%) |
Nov 01, 2023 | 71.54 | 72.64 | 71.49 | 72.53 | 6,739,769 | +1.10(+1.54%) |
Oct 31, 2023 | 71.14 | 71.49 | 70.64 | 71.43 | 1,055,549 | +0.40(+0.56%) |
Oct 30, 2023 | 70.70 | 71.28 | 70.45 | 71.03 | 1,035,820 | +0.86(+1.22%) |
Oct 27, 2023 | 70.49 | 70.80 | 69.87 | 70.17 | 1,343,731 | +0.28(+0.40%) |
Oct 26, 2023 | 71.06 | 71.20 | 69.60 | 69.89 | 1,553,058 | -1.47(-2.05%) |
Oct 25, 2023 | 72.45 | 72.53 | 71.24 | 71.36 | 1,223,470 | -1.59(-2.17%) |
Oct 24, 2023 | 72.66 | 73.15 | 72.27 | 72.95 | 1,159,977 | +0.62(+0.85%) |
Oct 23, 2023 | 71.76 | 72.95 | 71.34 | 72.33 | 1,517,779 | +0.29(+0.40%) |
Oct 20, 2023 | 73.13 | 73.22 | 72.02 | 72.04 | 1,430,538 | -1.19(-1.62%) |
Oct 19, 2023 | 74.11 | 74.38 | 73.04 | 73.23 | 1,195,985 | -0.61(-0.82%) |
Oct 18, 2023 | 74.63 | 74.91 | 73.60 | 73.83 | 1,053,975 | -1.24(-1.65%) |
Oct 17, 2023 | 74.53 | 75.44 | 74.15 | 75.07 | 829,004 | -0.22(-0.29%) |
Oct 16, 2023 | 74.72 | 75.48 | 74.67 | 75.29 | 1,365,849 | +0.87(+1.17%) |
Oct 13, 2023 | 75.46 | 75.59 | 74.14 | 74.42 | 1,178,026 | -0.81(-1.07%) |
Oct 12, 2023 | 75.62 | 76.02 | 74.78 | 75.23 | 1,314,600 | -0.31(-0.41%) |
Oct 11, 2023 | 75.15 | 75.56 | 74.89 | 75.54 | 1,188,589 | +0.64(+0.85%) |
Oct 10, 2023 | 74.65 | 75.47 | 74.53 | 74.90 | 1,055,146 | +0.37(+0.50%) |
Oct 09, 2023 | 73.69 | 74.69 | 73.40 | 74.53 | 785,816 | +0.33(+0.44%) |
Oct 06, 2023 | 72.33 | 74.42 | 72.31 | 74.20 | 1,049,318 | +1.32(+1.81%) |
Oct 05, 2023 | 72.76 | 73.01 | 72.05 | 72.89 | 1,057,108 | +0.10(+0.14%) |
Oct 04, 2023 | 71.96 | 72.93 | 71.92 | 72.79 | 894,442 | +0.99(+1.38%) |
Oct 03, 2023 | 72.71 | 73.03 | 71.53 | 71.80 | 1,351,766 | -1.37(-1.87%) |