Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 88.62 | 89.55 | 88.22 | 89.20 | 404,587 | -0.16(-0.18%) |
Jun 07, 2024 | 89.99 | 90.77 | 88.93 | 89.36 | 445,958 | -1.77(-1.94%) |
Jun 06, 2024 | 91.35 | 91.59 | 90.53 | 91.13 | 218,844 | -0.58(-0.63%) |
Jun 05, 2024 | 90.29 | 91.99 | 89.88 | 91.71 | 378,659 | +1.69(+1.88%) |
Jun 04, 2024 | 91.66 | 92.55 | 89.86 | 90.02 | 378,367 | -2.03(-2.21%) |
Jun 03, 2024 | 94.83 | 94.83 | 91.66 | 92.05 | 374,213 | -1.91(-2.03%) |
May 31, 2024 | 93.83 | 94.30 | 91.23 | 93.96 | 370,491 | +0.22(+0.23%) |
May 30, 2024 | 93.32 | 94.02 | 92.94 | 93.74 | 166,457 | +1.09(+1.18%) |
May 29, 2024 | 92.52 | 93.43 | 92.25 | 92.65 | 244,383 | -0.93(-0.99%) |
May 28, 2024 | 95.42 | 95.69 | 92.82 | 93.58 | 267,670 | -1.68(-1.76%) |
May 24, 2024 | 94.88 | 95.33 | 94.37 | 95.26 | 258,468 | +1.25(+1.33%) |
May 23, 2024 | 93.83 | 94.28 | 92.78 | 94.01 | 255,398 | +0.62(+0.66%) |
May 22, 2024 | 94.66 | 95.14 | 93.23 | 93.39 | 246,297 | -1.71(-1.80%) |
May 21, 2024 | 94.53 | 95.11 | 93.48 | 95.10 | 236,877 | +0.46(+0.49%) |
May 20, 2024 | 93.74 | 95.74 | 93.74 | 94.64 | 269,960 | +0.73(+0.78%) |
May 17, 2024 | 93.52 | 94.16 | 92.94 | 93.91 | 235,991 | +0.62(+0.66%) |
May 16, 2024 | 96.36 | 96.42 | 93.25 | 93.29 | 233,449 | -3.05(-3.17%) |
May 15, 2024 | 95.57 | 97.13 | 95.57 | 96.34 | 215,157 | +1.53(+1.61%) |
May 14, 2024 | 94.99 | 95.27 | 94.00 | 94.81 | 223,055 | +0.54(+0.57%) |
May 13, 2024 | 94.80 | 95.17 | 93.66 | 94.27 | 376,197 | -0.06(-0.06%) |
May 10, 2024 | 95.11 | 95.15 | 93.61 | 94.33 | 209,824 | -0.35(-0.37%) |
May 09, 2024 | 93.02 | 95.09 | 92.76 | 94.68 | 387,846 | +1.67(+1.80%) |
May 08, 2024 | 93.85 | 94.89 | 92.69 | 93.01 | 373,604 | -1.45(-1.54%) |
May 07, 2024 | 96.37 | 97.12 | 94.44 | 94.46 | 319,473 | -2.03(-2.10%) |
May 06, 2024 | 96.09 | 97.08 | 95.98 | 96.49 | 238,756 | +1.17(+1.23%) |
May 03, 2024 | 96.52 | 97.04 | 94.78 | 95.32 | 154,177 | +0.60(+0.63%) |
May 02, 2024 | 94.25 | 94.85 | 92.64 | 94.72 | 237,817 | +1.50(+1.61%) |
May 01, 2024 | 92.60 | 94.83 | 91.77 | 93.22 | 358,654 | +0.70(+0.76%) |
Apr 30, 2024 | 93.59 | 93.87 | 92.33 | 92.52 | 349,814 | -1.63(-1.73%) |
Apr 29, 2024 | 93.36 | 94.19 | 92.94 | 94.15 | 283,638 | +1.26(+1.36%) |
Apr 26, 2024 | 93.27 | 93.72 | 92.40 | 92.89 | 356,930 | +0.04(+0.04%) |
Apr 25, 2024 | 90.25 | 92.92 | 89.24 | 92.85 | 347,427 | +1.53(+1.68%) |
Apr 24, 2024 | 92.61 | 93.32 | 90.70 | 91.32 | 310,046 | -1.44(-1.55%) |
Apr 23, 2024 | 91.39 | 92.87 | 91.39 | 92.76 | 307,152 | +1.97(+2.17%) |
Apr 22, 2024 | 90.80 | 91.53 | 89.73 | 90.79 | 386,477 | +0.54(+0.60%) |
Apr 19, 2024 | 90.03 | 91.50 | 89.70 | 90.25 | 358,788 | +0.17(+0.19%) |
Apr 18, 2024 | 92.13 | 92.36 | 89.89 | 90.08 | 269,466 | -1.06(-1.16%) |
Apr 17, 2024 | 93.40 | 93.40 | 90.59 | 91.14 | 334,298 | -1.54(-1.66%) |
Apr 16, 2024 | 93.67 | 93.67 | 91.84 | 92.68 | 371,524 | -1.68(-1.78%) |
Apr 15, 2024 | 96.32 | 97.25 | 93.88 | 94.36 | 293,814 | -0.95(-1.00%) |
Apr 12, 2024 | 95.91 | 96.30 | 94.55 | 95.31 | 202,410 | -1.26(-1.30%) |
Apr 11, 2024 | 96.73 | 97.19 | 95.85 | 96.57 | 243,024 | -0.34(-0.35%) |
Apr 10, 2024 | 96.53 | 97.94 | 95.79 | 96.91 | 321,894 | -1.80(-1.82%) |
Apr 09, 2024 | 100.12 | 100.12 | 97.73 | 98.71 | 210,996 | -1.32(-1.32%) |
Apr 08, 2024 | 100.55 | 101.04 | 99.71 | 100.03 | 225,376 | -0.35(-0.35%) |
Apr 05, 2024 | 98.11 | 100.44 | 97.83 | 100.38 | 352,272 | +2.57(+2.63%) |
Apr 04, 2024 | 100.18 | 100.28 | 97.57 | 97.81 | 388,479 | -1.16(-1.17%) |
Apr 03, 2024 | 96.87 | 99.34 | 96.87 | 98.97 | 481,962 | +1.62(+1.66%) |
Apr 02, 2024 | 96.72 | 97.50 | 95.53 | 97.35 | 412,313 | -0.56(-0.57%) |
Apr 01, 2024 | 97.31 | 98.77 | 97.20 | 97.91 | 309,179 | +0.57(+0.59%) |
Mar 28, 2024 | 96.93 | 97.98 | 96.54 | 97.34 | 540,285 | +0.49(+0.51%) |
Mar 27, 2024 | 97.53 | 97.53 | 96.21 | 96.85 | 402,599 | +0.30(+0.31%) |
Mar 26, 2024 | 96.09 | 96.71 | 95.57 | 96.55 | 421,425 | +0.63(+0.66%) |
Mar 25, 2024 | 96.02 | 96.64 | 95.83 | 95.92 | 202,366 | -0.69(-0.71%) |
Mar 22, 2024 | 97.47 | 97.47 | 96.20 | 96.61 | 304,206 | -0.63(-0.65%) |
Mar 21, 2024 | 97.00 | 99.08 | 96.44 | 97.24 | 455,886 | +1.21(+1.26%) |
Mar 20, 2024 | 95.03 | 96.49 | 95.03 | 96.03 | 362,920 | +1.00(+1.05%) |
Mar 19, 2024 | 94.30 | 95.10 | 93.98 | 95.03 | 385,889 | +0.94(+1.00%) |
Mar 18, 2024 | 94.72 | 95.28 | 93.78 | 94.09 | 451,464 | -0.14(-0.15%) |
Mar 15, 2024 | 92.25 | 94.52 | 92.25 | 94.23 | 1,801,549 | +1.71(+1.85%) |
Mar 14, 2024 | 91.37 | 93.41 | 91.16 | 92.52 | 490,258 | +0.63(+0.69%) |
Mar 13, 2024 | 90.87 | 92.28 | 90.87 | 91.89 | 353,539 | +0.62(+0.68%) |
Mar 12, 2024 | 90.83 | 92.48 | 89.81 | 91.27 | 370,233 | +0.85(+0.94%) |
Mar 11, 2024 | 89.78 | 90.62 | 88.50 | 90.42 | 471,099 | +0.12(+0.13%) |
Mar 08, 2024 | 91.25 | 91.42 | 89.93 | 90.30 | 304,880 | -0.28(-0.31%) |
Mar 07, 2024 | 90.26 | 91.41 | 89.72 | 90.58 | 390,865 | +0.92(+1.03%) |
Mar 06, 2024 | 89.75 | 91.87 | 89.31 | 89.66 | 432,206 | +0.64(+0.72%) |
Mar 05, 2024 | 88.94 | 89.74 | 88.22 | 89.02 | 381,368 | -0.05(-0.06%) |
Mar 04, 2024 | 90.57 | 91.51 | 88.83 | 89.07 | 449,274 | -1.50(-1.66%) |
Mar 01, 2024 | 90.55 | 91.89 | 89.90 | 90.57 | 458,910 | +1.26(+1.41%) |
Feb 29, 2024 | 86.70 | 90.25 | 85.91 | 89.31 | 501,005 | -0.65(-0.72%) |
Feb 28, 2024 | 90.82 | 91.79 | 89.93 | 89.96 | 815,206 | -1.67(-1.82%) |
Feb 27, 2024 | 91.96 | 92.81 | 91.14 | 91.63 | 195,164 | +0.51(+0.56%) |
Feb 26, 2024 | 90.64 | 91.81 | 90.48 | 91.12 | 212,269 | +0.38(+0.42%) |
Feb 23, 2024 | 89.56 | 91.47 | 89.41 | 90.74 | 281,649 | +1.72(+1.93%) |
Feb 22, 2024 | 88.06 | 89.87 | 88.06 | 89.02 | 408,298 | +1.62(+1.85%) |
Feb 21, 2024 | 88.02 | 88.39 | 86.86 | 87.40 | 299,352 | -0.59(-0.67%) |
Feb 20, 2024 | 87.20 | 88.38 | 86.86 | 87.99 | 277,261 | -0.45(-0.51%) |
Feb 16, 2024 | 88.99 | 89.96 | 88.18 | 88.44 | 338,429 | -1.12(-1.25%) |
Feb 15, 2024 | 87.78 | 89.67 | 87.26 | 89.56 | 269,208 | +2.32(+2.66%) |
Feb 14, 2024 | 86.73 | 87.45 | 85.51 | 87.24 | 227,526 | +1.79(+2.09%) |
Feb 13, 2024 | 84.52 | 86.10 | 83.76 | 85.45 | 347,641 | -2.38(-2.71%) |
Feb 12, 2024 | 88.13 | 89.26 | 87.82 | 87.83 | 603,536 | -0.07(-0.08%) |
Feb 09, 2024 | 87.68 | 88.36 | 87.02 | 87.90 | 293,175 | +0.58(+0.66%) |
Feb 08, 2024 | 86.82 | 88.19 | 86.82 | 87.32 | 405,727 | +0.68(+0.78%) |
Feb 07, 2024 | 85.05 | 87.42 | 85.02 | 86.64 | 319,294 | +2.04(+2.41%) |
Feb 06, 2024 | 84.96 | 85.33 | 83.28 | 84.60 | 269,268 | -0.42(-0.49%) |
Feb 05, 2024 | 85.44 | 85.87 | 84.17 | 85.02 | 196,787 | -1.62(-1.87%) |
Feb 02, 2024 | 84.83 | 87.39 | 84.83 | 86.64 | 257,793 | +0.44(+0.51%) |
Feb 01, 2024 | 84.77 | 86.23 | 83.50 | 86.20 | 657,095 | +2.04(+2.42%) |
Jan 31, 2024 | 86.00 | 86.81 | 84.05 | 84.16 | 1,174,942 | -1.74(-2.03%) |
Jan 30, 2024 | 84.26 | 85.97 | 84.26 | 85.90 | 241,653 | +1.33(+1.57%) |
Jan 29, 2024 | 82.91 | 84.89 | 82.80 | 84.57 | 178,107 | +1.90(+2.30%) |
Jan 26, 2024 | 82.32 | 83.20 | 81.79 | 82.67 | 223,683 | +1.03(+1.26%) |
Jan 25, 2024 | 82.03 | 82.45 | 81.11 | 81.64 | 216,525 | +1.04(+1.29%) |
Jan 24, 2024 | 82.99 | 83.53 | 80.34 | 80.60 | 207,803 | -1.11(-1.36%) |
Jan 23, 2024 | 85.00 | 85.39 | 81.13 | 81.71 | 262,184 | -2.89(-3.42%) |
Jan 22, 2024 | 83.32 | 84.91 | 83.32 | 84.60 | 343,121 | +1.95(+2.36%) |
Jan 19, 2024 | 81.81 | 82.70 | 81.12 | 82.65 | 155,845 | +1.13(+1.39%) |
Jan 18, 2024 | 81.57 | 82.61 | 80.64 | 81.52 | 206,216 | +0.67(+0.83%) |
Jan 17, 2024 | 79.19 | 80.86 | 79.13 | 80.85 | 191,335 | +0.69(+0.86%) |
Jan 16, 2024 | 79.24 | 80.53 | 79.04 | 80.16 | 152,617 | +0.02(+0.02%) |
Jan 12, 2024 | 82.07 | 82.07 | 79.70 | 80.14 | 114,230 | -1.00(-1.23%) |
Jan 11, 2024 | 80.01 | 81.16 | 79.00 | 81.14 | 184,136 | +0.60(+0.74%) |
Jan 10, 2024 | 80.38 | 81.17 | 80.20 | 80.54 | 186,852 | +0.07(+0.09%) |
Jan 09, 2024 | 79.14 | 80.58 | 78.82 | 80.47 | 306,644 | +0.12(+0.15%) |
Jan 08, 2024 | 79.00 | 80.35 | 79.00 | 80.35 | 178,318 | +1.66(+2.11%) |
Jan 05, 2024 | 77.40 | 79.84 | 77.01 | 78.69 | 248,709 | +0.47(+0.60%) |
Jan 04, 2024 | 78.47 | 79.20 | 78.06 | 78.22 | 288,870 | -0.77(-0.97%) |
Jan 03, 2024 | 79.58 | 80.04 | 78.32 | 78.99 | 307,984 | -1.23(-1.53%) |
Jan 02, 2024 | 80.76 | 82.15 | 79.79 | 80.22 | 340,692 | -2.21(-2.68%) |
Dec 29, 2023 | 83.34 | 83.73 | 82.41 | 82.43 | 179,679 | -1.02(-1.22%) |
Dec 28, 2023 | 83.36 | 83.78 | 82.86 | 83.45 | 116,012 | -0.40(-0.48%) |
Dec 27, 2023 | 83.40 | 84.65 | 83.09 | 83.85 | 162,735 | +0.71(+0.85%) |
Dec 26, 2023 | 82.40 | 83.93 | 82.40 | 83.14 | 99,710 | +0.80(+0.97%) |
Dec 22, 2023 | 82.66 | 83.42 | 81.75 | 82.34 | 170,199 | -0.17(-0.21%) |
Dec 21, 2023 | 82.95 | 82.99 | 81.41 | 82.51 | 180,389 | +0.90(+1.10%) |
Dec 20, 2023 | 82.30 | 84.16 | 81.55 | 81.61 | 303,323 | -0.51(-0.62%) |
Dec 19, 2023 | 81.44 | 82.40 | 81.14 | 82.12 | 382,410 | +1.39(+1.72%) |
Dec 18, 2023 | 80.23 | 81.57 | 79.50 | 80.73 | 353,580 | +0.22(+0.27%) |
Dec 15, 2023 | 79.58 | 81.23 | 78.80 | 80.51 | 1,808,574 | +1.22(+1.54%) |
Dec 14, 2023 | 75.82 | 80.12 | 75.31 | 79.29 | 658,904 | +4.87(+6.54%) |
Dec 13, 2023 | 73.25 | 74.68 | 71.68 | 74.42 | 436,789 | +1.23(+1.68%) |
Dec 12, 2023 | 71.85 | 73.50 | 71.67 | 73.19 | 413,512 | +1.07(+1.48%) |
Dec 11, 2023 | 71.92 | 72.57 | 71.33 | 72.12 | 330,659 | +0.23(+0.32%) |
Dec 08, 2023 | 70.93 | 72.02 | 69.71 | 71.89 | 515,508 | +2.01(+2.88%) |
Dec 07, 2023 | 71.88 | 72.13 | 68.13 | 69.88 | 678,815 | -2.53(-3.49%) |
Dec 06, 2023 | 72.35 | 73.93 | 72.34 | 72.41 | 425,258 | +0.75(+1.05%) |
Dec 05, 2023 | 71.65 | 72.30 | 70.91 | 71.66 | 274,647 | -0.14(-0.19%) |
Dec 04, 2023 | 69.98 | 71.83 | 69.98 | 71.80 | 266,651 | +1.49(+2.12%) |
Dec 01, 2023 | 67.65 | 70.48 | 67.65 | 70.31 | 365,937 | +2.67(+3.95%) |
Nov 30, 2023 | 66.14 | 67.68 | 66.06 | 67.64 | 256,134 | +1.37(+2.07%) |
Nov 29, 2023 | 66.82 | 67.35 | 66.22 | 66.27 | 277,842 | +0.26(+0.39%) |
Nov 28, 2023 | 67.41 | 67.56 | 65.46 | 66.01 | 249,564 | -1.57(-2.32%) |
Nov 27, 2023 | 67.07 | 67.65 | 66.77 | 67.58 | 240,569 | +0.06(+0.09%) |
Nov 24, 2023 | 66.65 | 67.77 | 66.65 | 67.52 | 70,062 | +0.53(+0.79%) |
Nov 22, 2023 | 66.38 | 67.23 | 66.33 | 66.99 | 244,717 | +1.14(+1.73%) |
Nov 21, 2023 | 65.78 | 66.47 | 65.48 | 65.85 | 186,885 | -0.24(-0.36%) |
Nov 20, 2023 | 65.71 | 66.19 | 64.82 | 66.09 | 239,712 | +0.66(+1.01%) |
Nov 17, 2023 | 65.65 | 66.55 | 65.22 | 65.43 | 362,778 | +0.28(+0.43%) |
Nov 16, 2023 | 64.87 | 65.64 | 64.28 | 65.15 | 394,790 | +0.29(+0.45%) |
Nov 15, 2023 | 65.92 | 67.00 | 64.70 | 64.86 | 292,342 | -0.99(-1.50%) |
Nov 14, 2023 | 65.24 | 65.98 | 65.07 | 65.85 | 517,446 | +3.02(+4.81%) |
Nov 13, 2023 | 63.08 | 63.60 | 62.59 | 62.83 | 201,217 | -0.78(-1.23%) |
Nov 10, 2023 | 62.89 | 64.01 | 62.43 | 63.61 | 194,592 | +1.38(+2.22%) |
Nov 09, 2023 | 63.50 | 63.65 | 62.15 | 62.23 | 155,379 | -0.80(-1.27%) |
Nov 08, 2023 | 61.93 | 63.34 | 61.93 | 63.03 | 238,003 | +0.68(+1.09%) |
Nov 07, 2023 | 62.04 | 62.44 | 61.43 | 62.35 | 127,552 | +0.23(+0.37%) |
Nov 06, 2023 | 61.98 | 62.15 | 61.42 | 62.12 | 161,842 | -0.21(-0.34%) |
Nov 03, 2023 | 61.61 | 63.03 | 61.58 | 62.33 | 180,277 | +1.75(+2.89%) |
Nov 02, 2023 | 60.54 | 61.24 | 59.86 | 60.58 | 184,655 | +1.08(+1.82%) |
Nov 01, 2023 | 58.27 | 59.62 | 57.68 | 59.50 | 219,354 | +1.02(+1.74%) |
Oct 31, 2023 | 58.43 | 58.88 | 58.00 | 58.48 | 218,691 | +0.12(+0.21%) |
Oct 30, 2023 | 58.30 | 58.73 | 57.28 | 58.36 | 180,190 | +0.79(+1.37%) |
Oct 27, 2023 | 57.79 | 58.01 | 57.12 | 57.57 | 341,973 | +0.09(+0.16%) |
Oct 26, 2023 | 57.92 | 58.76 | 57.23 | 57.48 | 231,080 | +0.05(+0.09%) |
Oct 25, 2023 | 56.74 | 57.95 | 56.64 | 57.43 | 311,766 | -0.04(-0.07%) |
Oct 24, 2023 | 57.80 | 57.82 | 56.58 | 57.47 | 314,386 | +0.15(+0.26%) |
Oct 23, 2023 | 57.50 | 58.28 | 57.27 | 57.32 | 404,647 | -0.20(-0.35%) |
Oct 20, 2023 | 57.27 | 57.95 | 56.64 | 57.52 | 358,601 | +0.49(+0.86%) |
Oct 19, 2023 | 58.16 | 58.55 | 56.89 | 57.03 | 225,148 | -1.13(-1.94%) |
Oct 18, 2023 | 58.84 | 58.84 | 57.81 | 58.16 | 219,095 | -1.35(-2.27%) |
Oct 17, 2023 | 58.79 | 60.35 | 58.79 | 59.51 | 437,184 | +0.15(+0.25%) |
Oct 16, 2023 | 59.30 | 60.23 | 59.14 | 59.36 | 356,592 | +0.69(+1.18%) |
Oct 13, 2023 | 59.11 | 59.56 | 58.30 | 58.67 | 289,245 | -0.36(-0.61%) |
Oct 12, 2023 | 62.86 | 62.86 | 58.60 | 59.03 | 372,054 | -3.79(-6.03%) |
Oct 11, 2023 | 62.75 | 63.49 | 61.95 | 62.82 | 254,624 | +0.03(+0.05%) |
Oct 10, 2023 | 63.38 | 64.29 | 62.69 | 62.79 | 190,388 | -0.39(-0.62%) |
Oct 09, 2023 | 62.39 | 63.31 | 62.08 | 63.18 | 120,462 | +0.19(+0.30%) |
Oct 06, 2023 | 62.21 | 63.83 | 62.04 | 62.99 | 177,176 | +0.22(+0.35%) |
Oct 05, 2023 | 62.49 | 63.32 | 62.03 | 62.77 | 315,669 | +0.33(+0.53%) |
Oct 04, 2023 | 62.11 | 62.85 | 61.55 | 62.44 | 254,297 | +0.56(+0.90%) |
Oct 03, 2023 | 62.99 | 63.13 | 61.80 | 61.88 | 198,415 | -1.16(-1.84%) |