Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 96.20 | 96.80 | 96.03 | 96.77 | 249,928 | +0.56(+0.58%) |
May 21, 2024 | 95.85 | 96.60 | 95.85 | 96.21 | 249,946 | +0.08(+0.08%) |
May 20, 2024 | 94.43 | 96.14 | 94.12 | 96.13 | 436,930 | +1.70(+1.80%) |
May 17, 2024 | 95.01 | 95.35 | 94.28 | 94.43 | 196,779 | -0.52(-0.55%) |
May 16, 2024 | 95.21 | 95.74 | 94.80 | 94.95 | 191,959 | -0.54(-0.57%) |
May 15, 2024 | 95.80 | 96.18 | 95.17 | 95.49 | 142,052 | -0.22(-0.23%) |
May 14, 2024 | 95.00 | 95.72 | 95.00 | 95.71 | 270,216 | +0.31(+0.32%) |
May 13, 2024 | 95.70 | 96.06 | 95.13 | 95.40 | 142,791 | -0.10(-0.10%) |
May 10, 2024 | 94.44 | 95.51 | 94.25 | 95.50 | 297,318 | +0.95(+1.00%) |
May 09, 2024 | 94.00 | 94.55 | 93.92 | 94.55 | 462,688 | +0.47(+0.50%) |
May 08, 2024 | 92.50 | 95.45 | 92.50 | 94.08 | 522,184 | +1.72(+1.86%) |
May 07, 2024 | 92.34 | 92.68 | 92.00 | 92.36 | 341,050 | +0.02(+0.02%) |
May 06, 2024 | 92.41 | 92.67 | 92.02 | 92.34 | 146,253 | +0.26(+0.28%) |
May 03, 2024 | 92.43 | 92.68 | 91.86 | 92.08 | 246,626 | -0.35(-0.38%) |
May 02, 2024 | 91.80 | 92.51 | 91.64 | 92.43 | 196,932 | +0.54(+0.59%) |
May 01, 2024 | 91.65 | 92.50 | 91.50 | 91.89 | 221,968 | -0.16(-0.17%) |
Apr 30, 2024 | 91.70 | 92.30 | 91.28 | 92.05 | 222,066 | +0.21(+0.23%) |
Apr 29, 2024 | 92.12 | 92.52 | 91.75 | 91.84 | 235,087 | +0.05(+0.05%) |
Apr 26, 2024 | 91.00 | 91.88 | 91.00 | 91.79 | 144,548 | +0.63(+0.69%) |
Apr 25, 2024 | 90.90 | 91.61 | 90.26 | 91.16 | 236,321 | +0.11(+0.12%) |
Apr 24, 2024 | 90.98 | 91.15 | 90.80 | 91.05 | 81,673 | -0.11(-0.12%) |
Apr 23, 2024 | 91.49 | 91.80 | 91.12 | 91.16 | 102,925 | -0.08(-0.09%) |
Apr 22, 2024 | 90.72 | 91.66 | 90.54 | 91.24 | 159,364 | +0.84(+0.93%) |
Apr 19, 2024 | 90.70 | 90.98 | 90.34 | 90.40 | 384,904 | -0.38(-0.42%) |
Apr 18, 2024 | 91.18 | 91.48 | 90.75 | 90.78 | 223,250 | -0.18(-0.20%) |
Apr 17, 2024 | 91.31 | 91.79 | 90.77 | 90.96 | 307,074 | -0.29(-0.32%) |
Apr 16, 2024 | 91.64 | 92.09 | 90.79 | 91.25 | 403,661 | -0.10(-0.11%) |
Apr 15, 2024 | 91.85 | 92.00 | 90.83 | 91.35 | 214,364 | -0.55(-0.60%) |
Apr 12, 2024 | 92.25 | 92.51 | 91.65 | 91.90 | 157,142 | -0.37(-0.40%) |
Apr 11, 2024 | 92.20 | 92.48 | 91.97 | 92.27 | 108,630 | +0.00(+0.00%) |
Apr 10, 2024 | 92.70 | 93.00 | 91.85 | 92.27 | 189,012 | -0.44(-0.47%) |
Apr 09, 2024 | 92.72 | 93.17 | 92.40 | 92.71 | 96,337 | +0.33(+0.36%) |
Apr 08, 2024 | 92.53 | 92.79 | 92.21 | 92.38 | 273,458 | -0.32(-0.35%) |
Apr 05, 2024 | 92.80 | 93.04 | 92.40 | 92.70 | 209,825 | -0.10(-0.11%) |
Apr 04, 2024 | 92.52 | 92.84 | 92.30 | 92.80 | 142,675 | +0.18(+0.19%) |
Apr 03, 2024 | 92.50 | 92.87 | 92.19 | 92.62 | 203,440 | +0.16(+0.17%) |
Apr 02, 2024 | 92.30 | 92.56 | 91.94 | 92.46 | 235,115 | +0.04(+0.04%) |
Apr 01, 2024 | 92.38 | 92.47 | 91.97 | 92.42 | 212,864 | +0.26(+0.28%) |
Mar 28, 2024 | 92.92 | 92.92 | 92.11 | 92.16 | 323,817 | -0.30(-0.32%) |
Mar 27, 2024 | 92.37 | 92.76 | 92.10 | 92.46 | 200,562 | +0.17(+0.18%) |
Mar 26, 2024 | 92.00 | 92.36 | 91.75 | 92.29 | 367,190 | +0.13(+0.14%) |
Mar 25, 2024 | 92.50 | 92.97 | 92.11 | 92.16 | 360,040 | +0.01(+0.01%) |
Mar 22, 2024 | 92.46 | 92.70 | 92.11 | 92.15 | 300,167 | +0.00(+0.00%) |
Mar 21, 2024 | 92.50 | 92.54 | 91.92 | 92.15 | 347,907 | -0.02(-0.02%) |
Mar 20, 2024 | 92.00 | 92.46 | 90.10 | 92.17 | 673,413 | -0.63(-0.68%) |
Mar 19, 2024 | 93.64 | 93.92 | 92.54 | 92.80 | 270,578 | -0.64(-0.68%) |
Mar 18, 2024 | 93.14 | 93.72 | 92.87 | 93.44 | 284,533 | +0.23(+0.25%) |
Mar 15, 2024 | 92.47 | 93.39 | 92.47 | 93.21 | 442,178 | +0.43(+0.46%) |
Mar 14, 2024 | 93.09 | 93.54 | 92.60 | 92.78 | 261,817 | -0.47(-0.50%) |
Mar 13, 2024 | 93.07 | 93.69 | 92.89 | 93.25 | 298,280 | +0.11(+0.12%) |
Mar 12, 2024 | 93.13 | 93.65 | 93.05 | 93.14 | 145,924 | -0.17(-0.18%) |
Mar 11, 2024 | 93.15 | 93.40 | 92.77 | 93.31 | 177,610 | +0.19(+0.20%) |
Mar 08, 2024 | 92.99 | 93.59 | 92.61 | 93.12 | 147,581 | +0.02(+0.02%) |
Mar 07, 2024 | 93.00 | 93.42 | 92.89 | 93.10 | 211,201 | +0.08(+0.09%) |
Mar 06, 2024 | 92.90 | 93.12 | 92.75 | 93.02 | 285,813 | +0.18(+0.19%) |
Mar 05, 2024 | 93.32 | 93.64 | 92.41 | 92.84 | 405,189 | -0.13(-0.14%) |
Mar 04, 2024 | 93.37 | 93.37 | 92.64 | 92.97 | 533,003 | -0.37(-0.40%) |
Mar 01, 2024 | 93.18 | 93.80 | 92.76 | 93.34 | 392,213 | +0.32(+0.34%) |
Feb 29, 2024 | 93.49 | 93.49 | 92.79 | 93.02 | 493,271 | -0.52(-0.56%) |
Feb 28, 2024 | 92.89 | 93.72 | 92.48 | 93.54 | 783,882 | +0.40(+0.43%) |
Feb 27, 2024 | 94.04 | 94.55 | 90.66 | 93.14 | 801,284 | -1.05(-1.11%) |
Feb 26, 2024 | 94.39 | 94.53 | 94.03 | 94.19 | 142,797 | -0.23(-0.24%) |
Feb 23, 2024 | 94.90 | 94.90 | 93.94 | 94.42 | 173,340 | -0.08(-0.08%) |
Feb 22, 2024 | 93.56 | 94.92 | 93.05 | 94.50 | 445,262 | +0.89(+0.95%) |
Feb 21, 2024 | 93.32 | 93.75 | 93.25 | 93.61 | 383,612 | -0.08(-0.09%) |
Feb 20, 2024 | 93.44 | 93.74 | 93.02 | 93.69 | 145,270 | +0.35(+0.37%) |
Feb 16, 2024 | 93.51 | 94.00 | 93.15 | 93.34 | 321,939 | -0.43(-0.46%) |
Feb 15, 2024 | 93.30 | 93.92 | 93.14 | 93.77 | 114,027 | +0.57(+0.61%) |
Feb 14, 2024 | 93.96 | 94.10 | 93.16 | 93.20 | 231,561 | -0.41(-0.44%) |
Feb 13, 2024 | 93.80 | 94.00 | 93.14 | 93.61 | 283,666 | -0.42(-0.45%) |
Feb 12, 2024 | 93.39 | 94.05 | 93.12 | 94.03 | 180,088 | +0.35(+0.37%) |
Feb 09, 2024 | 94.23 | 94.23 | 93.64 | 93.68 | 201,724 | -0.23(-0.24%) |
Feb 08, 2024 | 94.00 | 94.10 | 93.73 | 93.91 | 189,621 | -0.04(-0.04%) |
Feb 07, 2024 | 93.80 | 94.05 | 93.02 | 93.95 | 214,158 | +0.55(+0.59%) |
Feb 06, 2024 | 93.65 | 94.16 | 92.73 | 93.40 | 378,635 | -0.25(-0.27%) |
Feb 05, 2024 | 94.36 | 94.64 | 93.50 | 93.65 | 211,104 | -1.02(-1.08%) |
Feb 02, 2024 | 94.30 | 94.80 | 93.87 | 94.67 | 158,675 | +0.28(+0.30%) |
Feb 01, 2024 | 93.98 | 94.67 | 93.90 | 94.39 | 325,319 | +0.12(+0.13%) |
Jan 31, 2024 | 95.00 | 95.00 | 94.11 | 94.27 | 275,471 | -0.75(-0.79%) |
Jan 30, 2024 | 95.49 | 95.49 | 94.71 | 95.02 | 136,874 | -0.22(-0.23%) |
Jan 29, 2024 | 94.57 | 95.25 | 94.52 | 95.24 | 241,819 | +0.35(+0.37%) |
Jan 26, 2024 | 94.17 | 95.16 | 94.07 | 94.89 | 365,477 | +0.59(+0.63%) |
Jan 25, 2024 | 94.90 | 94.90 | 93.98 | 94.30 | 317,221 | -0.65(-0.68%) |
Jan 24, 2024 | 94.60 | 95.02 | 94.20 | 94.95 | 176,581 | +0.20(+0.21%) |
Jan 23, 2024 | 95.38 | 95.38 | 94.41 | 94.75 | 104,720 | -0.04(-0.04%) |
Jan 22, 2024 | 94.77 | 95.35 | 94.62 | 94.79 | 339,894 | +0.02(+0.02%) |
Jan 19, 2024 | 95.02 | 95.23 | 94.25 | 94.77 | 222,437 | -0.18(-0.19%) |
Jan 18, 2024 | 94.66 | 94.95 | 94.40 | 94.95 | 186,784 | +0.26(+0.27%) |
Jan 17, 2024 | 94.68 | 94.97 | 94.39 | 94.69 | 218,311 | -0.41(-0.43%) |
Jan 16, 2024 | 93.97 | 95.49 | 93.89 | 95.10 | 341,139 | +0.82(+0.87%) |
Jan 12, 2024 | 93.89 | 94.35 | 93.35 | 94.28 | 223,333 | +0.66(+0.70%) |
Jan 11, 2024 | 93.79 | 93.79 | 93.25 | 93.62 | 546,878 | +0.09(+0.10%) |
Jan 10, 2024 | 93.53 | 94.08 | 93.38 | 93.53 | 291,734 | -0.08(-0.09%) |
Jan 09, 2024 | 93.74 | 93.89 | 93.42 | 93.61 | 331,641 | -0.32(-0.34%) |
Jan 08, 2024 | 94.01 | 94.25 | 93.71 | 93.93 | 215,336 | -0.27(-0.29%) |
Jan 05, 2024 | 94.33 | 94.45 | 93.51 | 94.20 | 414,662 | -0.08(-0.08%) |
Jan 04, 2024 | 94.36 | 94.49 | 94.05 | 94.28 | 190,854 | -0.23(-0.24%) |
Jan 03, 2024 | 94.82 | 94.97 | 94.36 | 94.51 | 212,120 | -0.46(-0.48%) |