Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 93.61 | 93.61 | 93.37 | 93.40 | 4,278,520 | -0.18(-0.19%) |
May 15, 2024 | 93.42 | 93.64 | 93.30 | 93.58 | 11,384,009 | +0.70(+0.75%) |
May 14, 2024 | 92.79 | 92.92 | 92.69 | 92.88 | 4,688,886 | +0.27(+0.29%) |
May 13, 2024 | 92.74 | 92.77 | 92.59 | 92.61 | 3,228,751 | +0.11(+0.12%) |
May 10, 2024 | 92.60 | 92.64 | 92.45 | 92.50 | 3,204,980 | -0.30(-0.32%) |
May 09, 2024 | 92.50 | 92.86 | 92.47 | 92.80 | 9,625,214 | +0.28(+0.30%) |
May 08, 2024 | 92.58 | 92.66 | 92.51 | 92.52 | 9,024,083 | -0.26(-0.28%) |
May 07, 2024 | 92.87 | 93.02 | 92.70 | 92.78 | 7,776,290 | +0.24(+0.26%) |
May 06, 2024 | 92.50 | 92.64 | 92.41 | 92.54 | 4,043,450 | +0.08(+0.09%) |
May 03, 2024 | 92.61 | 92.70 | 92.22 | 92.46 | 8,501,147 | +0.51(+0.55%) |
May 02, 2024 | 91.52 | 92.01 | 91.45 | 91.95 | 8,661,531 | +0.43(+0.47%) |
May 01, 2024 | 91.43 | 91.86 | 91.19 | 91.52 | 12,392,506 | +0.36(+0.40%) |
Apr 30, 2024 | 91.24 | 91.38 | 91.08 | 91.16 | 7,539,015 | -0.43(-0.47%) |
Apr 29, 2024 | 91.43 | 91.61 | 91.35 | 91.59 | 4,860,859 | +0.37(+0.40%) |
Apr 26, 2024 | 91.18 | 91.36 | 91.14 | 91.22 | 5,448,773 | +0.25(+0.27%) |
Apr 25, 2024 | 90.82 | 91.05 | 90.75 | 90.97 | 5,800,520 | -0.35(-0.38%) |
Apr 24, 2024 | 91.39 | 91.42 | 91.16 | 91.32 | 7,589,911 | -0.28(-0.30%) |
Apr 23, 2024 | 91.36 | 91.83 | 91.27 | 91.60 | 8,344,525 | +0.12(+0.13%) |
Apr 22, 2024 | 91.30 | 91.54 | 91.28 | 91.48 | 4,014,770 | +0.01(+0.01%) |
Apr 19, 2024 | 91.57 | 91.59 | 91.37 | 91.47 | 6,143,967 | +0.12(+0.13%) |
Apr 18, 2024 | 91.58 | 91.58 | 91.23 | 91.35 | 6,985,271 | -0.32(-0.35%) |
Apr 17, 2024 | 91.42 | 91.74 | 91.27 | 91.67 | 10,546,685 | +0.58(+0.63%) |
Apr 16, 2024 | 91.05 | 91.26 | 90.91 | 91.09 | 12,062,936 | -0.36(-0.39%) |
Apr 15, 2024 | 91.41 | 91.47 | 91.08 | 91.45 | 12,351,937 | -0.59(-0.64%) |
Apr 12, 2024 | 92.14 | 92.29 | 92.03 | 92.04 | 11,710,260 | +0.38(+0.41%) |
Apr 11, 2024 | 91.96 | 92.00 | 91.54 | 91.66 | 9,399,113 | -0.13(-0.14%) |
Apr 10, 2024 | 92.24 | 92.30 | 91.65 | 91.79 | 15,037,104 | -1.24(-1.33%) |
Apr 09, 2024 | 92.92 | 93.10 | 92.92 | 93.02 | 5,176,608 | +0.37(+0.40%) |
Apr 08, 2024 | 92.63 | 92.78 | 92.53 | 92.65 | 7,136,241 | -0.21(-0.23%) |
Apr 05, 2024 | 92.97 | 93.26 | 92.85 | 92.86 | 6,353,441 | -0.62(-0.66%) |
Apr 04, 2024 | 93.36 | 93.50 | 93.10 | 93.48 | 6,981,191 | +0.32(+0.34%) |
Apr 03, 2024 | 92.67 | 93.16 | 92.58 | 93.16 | 13,185,156 | +0.11(+0.12%) |
Apr 02, 2024 | 92.83 | 93.09 | 92.74 | 93.05 | 7,236,329 | -0.20(-0.21%) |
Apr 01, 2024 | 93.71 | 93.71 | 93.18 | 93.25 | 10,886,214 | -0.85(-0.90%) |
Mar 28, 2024 | 93.99 | 94.08 | 94.08 | 94.10 | 7,607,228 | -0.09(-0.10%) |
Mar 27, 2024 | 93.95 | 94.23 | 93.93 | 94.19 | 4,867,150 | +0.36(+0.38%) |
Mar 26, 2024 | 93.67 | 93.86 | 93.56 | 93.84 | 5,509,932 | +0.14(+0.15%) |
Mar 25, 2024 | 93.86 | 93.86 | 93.64 | 93.70 | 4,515,401 | -0.25(-0.26%) |
Mar 22, 2024 | 94.01 | 94.01 | 93.86 | 93.95 | 6,155,902 | +0.46(+0.49%) |
Mar 21, 2024 | 93.66 | 93.73 | 93.41 | 93.49 | 8,320,077 | +0.01(+0.01%) |
Mar 20, 2024 | 93.36 | 93.80 | 93.15 | 93.48 | 10,250,916 | +0.22(+0.23%) |
Mar 19, 2024 | 93.18 | 93.38 | 93.12 | 93.26 | 5,502,566 | +0.27(+0.29%) |
Mar 18, 2024 | 93.07 | 93.15 | 92.90 | 92.99 | 5,350,846 | -0.11(-0.12%) |
Mar 15, 2024 | 93.19 | 93.26 | 93.08 | 93.10 | 6,630,339 | -0.16(-0.17%) |
Mar 14, 2024 | 93.61 | 93.61 | 93.24 | 93.26 | 10,115,287 | -0.70(-0.74%) |
Mar 13, 2024 | 94.03 | 94.09 | 93.92 | 93.96 | 9,765,725 | -0.21(-0.22%) |
Mar 12, 2024 | 94.28 | 94.32 | 94.05 | 94.16 | 6,595,157 | -0.39(-0.41%) |
Mar 11, 2024 | 94.70 | 94.73 | 94.46 | 94.55 | 5,601,080 | -0.12(-0.13%) |
Mar 08, 2024 | 94.76 | 94.83 | 94.59 | 94.67 | 8,151,466 | +0.07(+0.07%) |
Mar 07, 2024 | 94.63 | 94.66 | 94.36 | 94.60 | 8,463,862 | +0.16(+0.17%) |
Mar 06, 2024 | 94.38 | 94.63 | 94.33 | 94.44 | 9,552,758 | +0.23(+0.24%) |
Mar 05, 2024 | 94.11 | 94.38 | 94.01 | 94.21 | 7,718,352 | +0.58(+0.62%) |
Mar 04, 2024 | 93.53 | 93.74 | 93.52 | 93.64 | 6,680,038 | -0.21(-0.22%) |
Mar 01, 2024 | 93.30 | 93.91 | 93.08 | 93.85 | 11,927,237 | +0.43(+0.46%) |
Feb 29, 2024 | 93.30 | 93.53 | 93.28 | 93.42 | 12,020,138 | +0.19(+0.20%) |
Feb 28, 2024 | 93.00 | 93.23 | 92.94 | 93.23 | 5,338,967 | +0.34(+0.36%) |
Feb 27, 2024 | 92.96 | 93.12 | 92.83 | 92.89 | 7,604,916 | -0.21(-0.22%) |
Feb 26, 2024 | 93.25 | 93.26 | 92.88 | 93.10 | 6,472,196 | -0.14(-0.15%) |
Feb 23, 2024 | 92.84 | 93.31 | 92.84 | 93.24 | 6,481,740 | +0.43(+0.46%) |
Feb 22, 2024 | 92.77 | 92.99 | 92.65 | 92.81 | 8,761,430 | +0.01(+0.01%) |
Feb 21, 2024 | 93.17 | 93.22 | 92.75 | 92.80 | 6,489,021 | -0.30(-0.32%) |
Feb 20, 2024 | 93.13 | 93.32 | 93.09 | 93.10 | 8,350,315 | +0.16(+0.17%) |
Feb 16, 2024 | 92.80 | 92.99 | 92.75 | 92.94 | 7,208,673 | -0.41(-0.44%) |
Feb 15, 2024 | 93.50 | 93.60 | 93.23 | 93.35 | 6,841,552 | +0.26(+0.28%) |
Feb 14, 2024 | 92.84 | 93.26 | 92.84 | 93.09 | 9,056,369 | +0.35(+0.37%) |
Feb 13, 2024 | 93.08 | 93.17 | 92.73 | 92.75 | 12,065,142 | -1.03(-1.10%) |
Feb 12, 2024 | 93.77 | 93.88 | 93.60 | 93.78 | 7,070,317 | +0.09(+0.10%) |
Feb 09, 2024 | 93.63 | 93.77 | 93.60 | 93.69 | 8,565,324 | -0.17(-0.18%) |
Feb 08, 2024 | 93.95 | 94.03 | 93.77 | 93.86 | 7,874,931 | -0.31(-0.33%) |
Feb 07, 2024 | 94.16 | 94.54 | 94.13 | 94.16 | 8,693,651 | -0.17(-0.18%) |
Feb 06, 2024 | 93.93 | 94.42 | 93.91 | 94.33 | 9,406,973 | +0.51(+0.54%) |
Feb 05, 2024 | 94.09 | 94.18 | 93.72 | 93.83 | 12,251,843 | -0.92(-0.97%) |
Feb 02, 2024 | 94.93 | 95.09 | 94.57 | 94.75 | 13,948,273 | -1.25(-1.30%) |
Feb 01, 2024 | 95.78 | 96.28 | 95.52 | 96.00 | 33,658,988 | +0.59(+0.62%) |
Jan 31, 2024 | 95.04 | 95.42 | 94.94 | 95.41 | 15,952,371 | +0.79(+0.84%) |
Jan 30, 2024 | 94.64 | 94.69 | 94.11 | 94.62 | 7,346,007 | +0.13(+0.14%) |
Jan 29, 2024 | 94.21 | 94.58 | 94.14 | 94.49 | 7,024,984 | +0.56(+0.60%) |
Jan 26, 2024 | 94.01 | 94.01 | 93.80 | 93.92 | 9,235,525 | -0.17(-0.18%) |
Jan 25, 2024 | 94.01 | 94.12 | 93.86 | 94.09 | 12,316,963 | +0.41(+0.43%) |
Jan 24, 2024 | 94.30 | 94.33 | 93.63 | 93.69 | 9,825,384 | -0.27(-0.28%) |
Jan 23, 2024 | 93.96 | 93.98 | 93.83 | 93.95 | 6,508,032 | -0.24(-0.25%) |
Jan 22, 2024 | 94.24 | 94.35 | 94.11 | 94.19 | 9,940,058 | +0.29(+0.31%) |
Jan 19, 2024 | 93.74 | 93.92 | 93.51 | 93.90 | 17,906,688 | +0.01(+0.01%) |
Jan 18, 2024 | 94.06 | 94.13 | 93.79 | 93.89 | 9,007,828 | -0.21(-0.22%) |
Jan 17, 2024 | 94.13 | 94.19 | 93.91 | 94.10 | 9,271,932 | -0.31(-0.32%) |
Jan 16, 2024 | 94.79 | 94.91 | 94.27 | 94.41 | 9,955,825 | -0.77(-0.81%) |
Jan 12, 2024 | 95.18 | 95.43 | 94.98 | 95.18 | 8,563,112 | +0.26(+0.27%) |
Jan 11, 2024 | 94.56 | 94.99 | 94.43 | 94.92 | 10,419,253 | +0.50(+0.53%) |
Jan 10, 2024 | 94.74 | 94.81 | 94.40 | 94.42 | 9,314,420 | -0.15(-0.16%) |
Jan 09, 2024 | 94.48 | 94.70 | 94.48 | 94.57 | 7,442,091 | -0.04(-0.04%) |
Jan 08, 2024 | 94.35 | 94.91 | 94.31 | 94.61 | 7,122,462 | +0.32(+0.34%) |
Jan 05, 2024 | 94.29 | 94.97 | 94.22 | 94.29 | 10,111,459 | -0.35(-0.37%) |
Jan 04, 2024 | 94.64 | 94.78 | 94.54 | 94.63 | 7,436,003 | -0.57(-0.60%) |
Jan 03, 2024 | 94.57 | 95.28 | 94.48 | 95.21 | 11,162,387 | +0.23(+0.24%) |