Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 95.44 | 95.63 | 95.44 | 95.53 | 40,143 | +0.00(+0.00%) |
Jun 05, 2024 | 95.48 | 95.70 | 95.18 | 95.53 | 40,810 | +0.25(+0.26%) |
Jun 04, 2024 | 95.12 | 95.32 | 95.11 | 95.28 | 23,667 | +0.36(+0.38%) |
Jun 03, 2024 | 94.66 | 94.92 | 94.63 | 94.92 | 27,140 | +0.47(+0.49%) |
May 31, 2024 | 94.29 | 94.45 | 94.22 | 94.45 | 20,347 | +0.46(+0.49%) |
May 30, 2024 | 93.85 | 94.05 | 93.85 | 93.99 | 34,117 | +0.37(+0.39%) |
May 29, 2024 | 93.81 | 93.81 | 93.56 | 93.62 | 39,587 | -0.41(-0.43%) |
May 28, 2024 | 94.52 | 94.52 | 94.00 | 94.03 | 21,595 | -0.38(-0.40%) |
May 24, 2024 | 94.26 | 94.43 | 94.23 | 94.41 | 18,007 | +0.11(+0.12%) |
May 23, 2024 | 94.78 | 94.78 | 94.20 | 94.30 | 52,754 | -0.26(-0.27%) |
May 22, 2024 | 94.52 | 94.69 | 94.52 | 94.56 | 24,847 | -0.13(-0.14%) |
May 21, 2024 | 94.71 | 94.75 | 94.65 | 94.69 | 47,008 | +0.11(+0.12%) |
May 20, 2024 | 94.63 | 94.63 | 94.52 | 94.58 | 56,992 | -0.12(-0.13%) |
May 17, 2024 | 94.75 | 94.80 | 94.58 | 94.70 | 41,328 | -0.14(-0.15%) |
May 16, 2024 | 94.97 | 94.97 | 94.76 | 94.84 | 82,225 | +0.03(+0.03%) |
May 15, 2024 | 94.76 | 94.93 | 94.57 | 94.81 | 100,924 | +0.63(+0.67%) |
May 14, 2024 | 94.20 | 94.24 | 94.07 | 94.17 | 19,923 | +0.22(+0.24%) |
May 13, 2024 | 94.13 | 94.15 | 93.95 | 93.95 | 21,325 | +0.00(+0.00%) |
May 10, 2024 | 94.11 | 94.11 | 93.88 | 93.95 | 31,397 | -0.23(-0.25%) |
May 09, 2024 | 93.99 | 94.19 | 93.91 | 94.18 | 141,196 | +0.05(+0.05%) |
May 08, 2024 | 93.95 | 94.15 | 93.95 | 94.13 | 32,984 | -0.07(-0.07%) |
May 07, 2024 | 94.32 | 94.48 | 94.17 | 94.20 | 39,560 | -0.16(-0.17%) |
May 06, 2024 | 94.10 | 94.36 | 94.04 | 94.36 | 62,976 | +0.39(+0.41%) |
May 03, 2024 | 94.03 | 94.03 | 93.71 | 93.97 | 26,087 | +0.52(+0.56%) |
May 02, 2024 | 93.07 | 93.45 | 93.00 | 93.45 | 50,851 | +0.42(+0.45%) |
May 01, 2024 | 92.90 | 93.28 | 92.79 | 93.04 | 161,727 | +0.31(+0.33%) |
Apr 30, 2024 | 92.83 | 92.97 | 92.70 | 92.73 | 46,833 | -0.30(-0.32%) |
Apr 29, 2024 | 93.00 | 93.08 | 92.90 | 93.02 | 69,479 | +0.26(+0.28%) |
Apr 26, 2024 | 92.76 | 92.87 | 92.72 | 92.77 | 53,397 | +0.22(+0.24%) |
Apr 25, 2024 | 92.33 | 92.68 | 92.13 | 92.55 | 85,681 | -1.10(-1.18%) |
Apr 24, 2024 | 92.84 | 93.65 | 92.56 | 93.65 | 79,876 | +0.52(+0.55%) |
Apr 23, 2024 | 92.84 | 93.18 | 92.72 | 93.13 | 43,162 | +0.29(+0.31%) |
Apr 22, 2024 | 92.63 | 92.88 | 92.60 | 92.85 | 90,407 | +0.17(+0.18%) |
Apr 19, 2024 | 92.77 | 92.78 | 92.58 | 92.68 | 79,543 | +0.12(+0.13%) |
Apr 18, 2024 | 92.77 | 92.77 | 92.46 | 92.56 | 47,628 | -0.15(-0.16%) |
Apr 17, 2024 | 92.69 | 92.80 | 92.52 | 92.71 | 51,442 | +1.12(+1.22%) |
Apr 16, 2024 | 92.35 | 92.39 | 91.59 | 91.59 | 162,874 | -1.04(-1.12%) |
Apr 15, 2024 | 92.99 | 92.99 | 92.54 | 92.63 | 92,713 | -0.73(-0.78%) |
Apr 12, 2024 | 93.42 | 93.49 | 93.30 | 93.35 | 49,232 | +0.24(+0.26%) |
Apr 11, 2024 | 93.42 | 93.42 | 93.02 | 93.11 | 250,382 | -0.26(-0.28%) |
Apr 10, 2024 | 93.70 | 93.70 | 93.20 | 93.37 | 180,596 | -0.98(-1.04%) |
Apr 09, 2024 | 94.31 | 94.36 | 94.19 | 94.35 | 82,553 | +0.38(+0.40%) |
Apr 08, 2024 | 93.94 | 94.09 | 93.91 | 93.98 | 54,387 | -0.13(-0.14%) |
Apr 05, 2024 | 94.10 | 94.30 | 94.05 | 94.11 | 103,238 | -0.27(-0.28%) |
Apr 04, 2024 | 94.40 | 94.49 | 94.22 | 94.37 | 71,618 | +0.11(+0.11%) |
Apr 03, 2024 | 93.93 | 94.34 | 93.86 | 94.26 | 85,461 | +0.01(+0.01%) |
Apr 02, 2024 | 93.96 | 94.25 | 93.82 | 94.25 | 52,874 | -0.08(-0.08%) |
Apr 01, 2024 | 94.62 | 94.62 | 94.23 | 94.33 | 88,261 | -0.58(-0.61%) |
Mar 28, 2024 | 94.93 | 95.11 | 94.86 | 94.91 | 46,072 | -0.07(-0.07%) |
Mar 27, 2024 | 94.63 | 94.98 | 94.56 | 94.98 | 40,683 | +0.46(+0.49%) |
Mar 26, 2024 | 94.65 | 94.65 | 94.39 | 94.51 | 32,258 | -0.05(-0.05%) |
Mar 25, 2024 | 94.76 | 94.76 | 94.51 | 94.56 | 28,652 | -0.23(-0.24%) |
Mar 22, 2024 | 94.89 | 94.89 | 94.70 | 94.79 | 44,415 | +0.33(+0.35%) |
Mar 21, 2024 | 94.71 | 94.71 | 94.39 | 94.46 | 44,357 | +0.11(+0.12%) |
Mar 20, 2024 | 94.25 | 94.46 | 94.12 | 94.36 | 66,771 | +0.16(+0.17%) |
Mar 19, 2024 | 94.08 | 94.27 | 94.06 | 94.20 | 69,885 | +0.22(+0.23%) |
Mar 18, 2024 | 94.09 | 94.17 | 93.97 | 93.98 | 42,514 | -0.10(-0.11%) |
Mar 15, 2024 | 94.10 | 94.19 | 93.98 | 94.08 | 63,789 | -0.05(-0.05%) |
Mar 14, 2024 | 94.41 | 94.41 | 94.10 | 94.13 | 27,020 | -0.54(-0.57%) |
Mar 13, 2024 | 94.69 | 94.87 | 94.61 | 94.66 | 30,407 | -0.07(-0.07%) |
Mar 12, 2024 | 94.84 | 94.91 | 94.69 | 94.73 | 97,642 | -0.29(-0.30%) |
Mar 11, 2024 | 95.04 | 95.16 | 94.96 | 95.02 | 74,361 | -0.03(-0.03%) |
Mar 08, 2024 | 95.07 | 95.21 | 94.98 | 95.05 | 34,431 | +0.09(+0.09%) |
Mar 07, 2024 | 95.00 | 95.00 | 94.73 | 94.96 | 49,911 | +0.25(+0.26%) |
Mar 06, 2024 | 94.64 | 94.94 | 94.63 | 94.71 | 57,508 | +0.20(+0.21%) |
Mar 05, 2024 | 94.43 | 94.64 | 94.37 | 94.51 | 53,124 | +0.37(+0.39%) |
Mar 04, 2024 | 94.14 | 94.25 | 94.04 | 94.15 | 61,265 | -0.14(-0.15%) |
Mar 01, 2024 | 93.71 | 94.35 | 93.53 | 94.29 | 64,149 | +0.42(+0.44%) |
Feb 29, 2024 | 93.90 | 94.04 | 93.74 | 93.87 | 40,264 | +0.14(+0.15%) |
Feb 28, 2024 | 93.64 | 93.73 | 93.58 | 93.73 | 44,121 | +0.11(+0.12%) |
Feb 27, 2024 | 93.63 | 93.81 | 93.61 | 93.63 | 88,357 | -0.11(-0.12%) |
Feb 26, 2024 | 93.97 | 93.97 | 93.62 | 93.73 | 31,990 | -0.27(-0.28%) |
Feb 23, 2024 | 93.78 | 94.04 | 93.73 | 94.00 | 40,068 | +0.24(+0.25%) |
Feb 22, 2024 | 93.77 | 93.83 | 93.60 | 93.76 | 52,040 | +0.06(+0.06%) |
Feb 21, 2024 | 93.88 | 93.92 | 93.61 | 93.70 | 99,915 | -0.17(-0.18%) |
Feb 20, 2024 | 93.85 | 93.99 | 93.76 | 93.87 | 143,915 | +0.22(+0.23%) |
Feb 16, 2024 | 93.59 | 93.70 | 93.48 | 93.66 | 59,679 | -0.28(-0.29%) |
Feb 15, 2024 | 94.04 | 94.05 | 93.75 | 93.93 | 36,953 | +0.25(+0.26%) |
Feb 14, 2024 | 93.41 | 93.68 | 93.32 | 93.68 | 109,555 | +0.33(+0.36%) |
Feb 13, 2024 | 93.54 | 93.57 | 93.25 | 93.35 | 198,685 | -0.76(-0.81%) |
Feb 12, 2024 | 94.17 | 94.20 | 93.96 | 94.11 | 42,443 | +0.00(+0.00%) |
Feb 09, 2024 | 94.01 | 94.11 | 93.99 | 94.11 | 34,177 | -0.10(-0.10%) |
Feb 08, 2024 | 94.33 | 94.33 | 94.11 | 94.21 | 38,634 | -0.29(-0.30%) |
Feb 07, 2024 | 94.50 | 94.76 | 94.45 | 94.49 | 50,101 | -0.31(-0.32%) |
Feb 06, 2024 | 94.38 | 94.80 | 94.36 | 94.80 | 41,333 | +0.36(+0.39%) |
Feb 05, 2024 | 94.50 | 94.50 | 94.17 | 94.43 | 87,633 | -0.58(-0.61%) |
Feb 02, 2024 | 94.91 | 95.02 | 94.75 | 95.01 | 51,594 | -0.57(-0.60%) |
Feb 01, 2024 | 95.49 | 95.79 | 95.40 | 95.58 | 190,754 | +0.31(+0.33%) |
Jan 31, 2024 | 95.14 | 95.33 | 94.90 | 95.27 | 90,485 | +0.31(+0.33%) |
Jan 30, 2024 | 94.78 | 94.96 | 94.45 | 94.96 | 105,475 | +0.34(+0.36%) |
Jan 29, 2024 | 94.55 | 94.70 | 94.41 | 94.61 | 71,666 | +0.32(+0.34%) |
Jan 26, 2024 | 94.51 | 94.51 | 94.25 | 94.29 | 41,014 | -0.21(-0.22%) |
Jan 25, 2024 | 94.36 | 94.49 | 94.22 | 94.49 | 57,961 | +0.54(+0.57%) |
Jan 24, 2024 | 94.50 | 94.50 | 93.94 | 93.96 | 34,032 | -0.20(-0.21%) |
Jan 23, 2024 | 94.15 | 94.16 | 93.96 | 94.15 | 44,778 | -0.13(-0.14%) |
Jan 22, 2024 | 94.37 | 94.49 | 94.24 | 94.28 | 89,361 | +0.16(+0.17%) |
Jan 19, 2024 | 93.98 | 94.15 | 93.77 | 94.12 | 68,667 | +0.01(+0.01%) |
Jan 18, 2024 | 94.26 | 94.26 | 93.98 | 94.11 | 60,406 | +0.02(+0.02%) |
Jan 17, 2024 | 94.15 | 94.26 | 93.96 | 94.09 | 100,914 | -0.31(-0.33%) |
Jan 16, 2024 | 94.75 | 94.87 | 94.32 | 94.41 | 98,856 | -0.78(-0.82%) |
Jan 12, 2024 | 95.16 | 95.37 | 94.95 | 95.19 | 113,115 | +0.29(+0.31%) |
Jan 11, 2024 | 94.52 | 94.99 | 94.39 | 94.90 | 64,984 | +0.46(+0.49%) |
Jan 10, 2024 | 94.70 | 94.84 | 94.41 | 94.44 | 46,610 | -0.11(-0.11%) |
Jan 09, 2024 | 94.34 | 94.58 | 94.33 | 94.54 | 160,559 | -0.02(-0.02%) |
Jan 08, 2024 | 94.11 | 94.56 | 94.03 | 94.56 | 146,311 | +0.63(+0.67%) |
Jan 05, 2024 | 93.94 | 94.54 | 93.94 | 93.94 | 94,076 | -0.39(-0.42%) |
Jan 04, 2024 | 94.23 | 94.36 | 94.12 | 94.33 | 120,308 | -0.30(-0.32%) |
Jan 03, 2024 | 94.32 | 94.71 | 94.13 | 94.63 | 72,508 | -0.30(-0.32%) |
Jan 02, 2024 | 94.78 | 94.94 | 94.67 | 94.94 | 350,568 | -0.46(-0.48%) |
Dec 29, 2023 | 95.44 | 95.46 | 95.23 | 95.40 | 58,331 | -0.22(-0.23%) |
Dec 28, 2023 | 95.58 | 95.66 | 95.40 | 95.61 | 59,314 | -0.01(-0.01%) |
Dec 27, 2023 | 95.38 | 95.67 | 95.25 | 95.62 | 58,126 | +0.35(+0.37%) |
Dec 26, 2023 | 94.89 | 95.27 | 94.84 | 95.27 | 62,356 | +0.45(+0.47%) |
Dec 22, 2023 | 95.09 | 95.09 | 94.75 | 94.82 | 47,604 | -0.19(-0.20%) |
Dec 21, 2023 | 95.09 | 95.16 | 94.81 | 95.01 | 72,404 | +0.12(+0.12%) |
Dec 20, 2023 | 94.83 | 94.97 | 94.68 | 94.89 | 93,627 | +0.22(+0.24%) |
Dec 19, 2023 | 94.80 | 94.97 | 94.63 | 94.67 | 108,725 | +0.11(+0.11%) |
Dec 18, 2023 | 94.62 | 94.68 | 94.54 | 94.56 | 151,180 | -0.21(-0.22%) |
Dec 15, 2023 | 94.68 | 94.88 | 94.67 | 94.76 | 98,264 | -0.04(-0.04%) |
Dec 14, 2023 | 94.68 | 95.06 | 94.63 | 94.80 | 70,645 | +0.68(+0.73%) |
Dec 13, 2023 | 93.11 | 94.24 | 92.95 | 94.12 | 102,345 | +1.29(+1.39%) |
Dec 12, 2023 | 92.41 | 93.05 | 92.35 | 92.83 | 129,719 | +0.23(+0.25%) |
Dec 11, 2023 | 92.37 | 92.59 | 92.17 | 92.59 | 120,092 | +0.14(+0.15%) |
Dec 08, 2023 | 92.51 | 92.65 | 92.38 | 92.46 | 71,374 | -0.48(-0.52%) |
Dec 07, 2023 | 92.80 | 93.09 | 92.75 | 92.94 | 115,554 | +0.10(+0.11%) |
Dec 06, 2023 | 92.80 | 92.97 | 92.68 | 92.84 | 155,623 | +0.28(+0.31%) |
Dec 05, 2023 | 92.30 | 92.59 | 92.26 | 92.55 | 52,775 | +0.52(+0.57%) |
Dec 04, 2023 | 92.02 | 92.15 | 91.88 | 92.03 | 112,542 | -0.20(-0.22%) |
Dec 01, 2023 | 91.49 | 92.28 | 91.49 | 92.23 | 80,652 | +0.81(+0.89%) |
Nov 30, 2023 | 91.63 | 91.66 | 91.37 | 91.42 | 90,812 | -0.41(-0.45%) |
Nov 29, 2023 | 91.55 | 91.83 | 91.55 | 91.83 | 59,552 | +0.58(+0.64%) |
Nov 28, 2023 | 90.83 | 91.25 | 90.75 | 91.25 | 55,320 | +0.36(+0.40%) |
Nov 27, 2023 | 90.52 | 90.88 | 90.43 | 90.88 | 67,861 | +0.45(+0.49%) |
Nov 24, 2023 | 90.50 | 90.54 | 90.43 | 90.44 | 54,278 | -0.26(-0.28%) |
Nov 22, 2023 | 90.54 | 90.75 | 90.46 | 90.69 | 46,686 | +0.27(+0.30%) |
Nov 21, 2023 | 90.37 | 90.48 | 90.30 | 90.43 | 50,329 | +0.03(+0.03%) |
Nov 20, 2023 | 90.09 | 90.43 | 90.03 | 90.40 | 58,831 | +0.25(+0.28%) |
Nov 17, 2023 | 90.14 | 90.26 | 90.00 | 90.14 | 93,384 | +0.20(+0.23%) |
Nov 16, 2023 | 89.70 | 89.98 | 89.70 | 89.94 | 66,931 | +0.48(+0.53%) |
Nov 15, 2023 | 89.54 | 89.54 | 89.27 | 89.46 | 64,007 | -0.29(-0.33%) |
Nov 14, 2023 | 89.69 | 89.85 | 89.66 | 89.76 | 71,480 | +1.09(+1.23%) |
Nov 13, 2023 | 88.46 | 88.69 | 88.36 | 88.66 | 58,464 | +0.01(+0.01%) |
Nov 10, 2023 | 88.80 | 88.80 | 88.59 | 88.65 | 51,527 | -0.14(-0.15%) |
Nov 09, 2023 | 88.96 | 88.96 | 88.33 | 88.79 | 74,351 | -0.22(-0.25%) |
Nov 08, 2023 | 88.72 | 89.03 | 88.72 | 89.02 | 85,091 | +0.41(+0.46%) |
Nov 07, 2023 | 88.39 | 88.81 | 88.36 | 88.61 | 179,955 | +0.38(+0.43%) |
Nov 06, 2023 | 88.49 | 88.50 | 88.13 | 88.23 | 107,039 | -0.40(-0.45%) |
Nov 03, 2023 | 89.01 | 89.16 | 88.56 | 88.63 | 110,177 | +0.52(+0.59%) |
Nov 02, 2023 | 88.12 | 88.22 | 87.99 | 88.11 | 34,775 | +0.57(+0.66%) |
Nov 01, 2023 | 86.80 | 87.58 | 86.80 | 87.54 | 130,192 | +0.95(+1.10%) |
Oct 31, 2023 | 86.69 | 86.90 | 86.55 | 86.58 | 32,655 | -0.01(-0.01%) |
Oct 30, 2023 | 86.63 | 86.73 | 86.46 | 86.59 | 98,114 | -0.20(-0.22%) |
Oct 27, 2023 | 86.83 | 86.91 | 86.66 | 86.79 | 49,699 | -0.11(-0.12%) |
Oct 26, 2023 | 86.58 | 86.89 | 86.45 | 86.89 | 50,796 | +0.41(+0.47%) |
Oct 25, 2023 | 86.69 | 86.69 | 86.32 | 86.48 | 124,855 | -0.50(-0.58%) |
Oct 24, 2023 | 86.76 | 87.00 | 86.64 | 86.99 | 89,757 | +0.32(+0.37%) |
Oct 23, 2023 | 86.02 | 86.79 | 85.92 | 86.67 | 141,922 | +0.46(+0.53%) |
Oct 20, 2023 | 86.01 | 86.28 | 85.98 | 86.21 | 127,611 | +0.30(+0.35%) |
Oct 19, 2023 | 86.27 | 86.43 | 85.90 | 85.91 | 126,650 | -0.39(-0.45%) |
Oct 18, 2023 | 86.61 | 86.65 | 86.29 | 86.30 | 259,180 | -0.56(-0.65%) |
Oct 17, 2023 | 86.87 | 87.07 | 86.64 | 86.86 | 256,895 | -0.59(-0.68%) |
Oct 16, 2023 | 87.53 | 87.64 | 87.43 | 87.45 | 75,573 | -0.53(-0.61%) |
Oct 13, 2023 | 88.09 | 88.09 | 87.78 | 87.99 | 406,697 | +0.48(+0.55%) |
Oct 12, 2023 | 88.09 | 88.19 | 87.43 | 87.50 | 52,263 | -0.66(-0.75%) |
Oct 11, 2023 | 88.20 | 88.25 | 87.91 | 88.16 | 92,374 | +0.28(+0.32%) |
Oct 10, 2023 | 87.58 | 88.05 | 87.49 | 87.88 | 127,180 | +0.06(+0.07%) |
Oct 09, 2023 | 87.33 | 87.89 | 87.26 | 87.82 | 96,988 | +0.79(+0.90%) |
Oct 06, 2023 | 86.61 | 87.13 | 86.53 | 87.04 | 56,237 | -0.16(-0.18%) |
Oct 05, 2023 | 87.42 | 87.42 | 87.12 | 87.19 | 159,822 | -0.14(-0.16%) |
Oct 04, 2023 | 87.03 | 87.33 | 86.77 | 87.33 | 94,296 | +0.60(+0.69%) |
Oct 03, 2023 | 87.20 | 87.32 | 86.66 | 86.73 | 237,760 | -0.71(-0.81%) |