Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 91.91 | 92.59 | 91.54 | 91.73 | 186,045 | -1.06(-1.14%) |
Jun 06, 2024 | 93.24 | 93.72 | 92.57 | 92.79 | 433,839 | -0.62(-0.66%) |
Jun 05, 2024 | 94.78 | 94.78 | 93.38 | 93.41 | 186,404 | -1.60(-1.68%) |
Jun 04, 2024 | 94.34 | 95.13 | 93.89 | 95.01 | 188,495 | +0.31(+0.33%) |
Jun 03, 2024 | 95.27 | 96.01 | 94.68 | 94.70 | 432,790 | -0.77(-0.81%) |
May 31, 2024 | 93.68 | 95.65 | 93.68 | 95.47 | 359,119 | +2.38(+2.56%) |
May 30, 2024 | 92.97 | 93.42 | 92.44 | 93.09 | 266,790 | +0.60(+0.65%) |
May 29, 2024 | 93.04 | 93.31 | 92.18 | 92.49 | 199,862 | -1.18(-1.26%) |
May 28, 2024 | 95.61 | 96.21 | 93.59 | 93.67 | 499,307 | -1.94(-2.03%) |
May 24, 2024 | 95.18 | 95.78 | 94.76 | 95.61 | 326,795 | +0.68(+0.72%) |
May 23, 2024 | 96.83 | 97.22 | 94.78 | 94.93 | 418,942 | -2.19(-2.25%) |
May 22, 2024 | 97.03 | 97.83 | 96.78 | 97.12 | 217,593 | -0.35(-0.36%) |
May 21, 2024 | 98.02 | 98.68 | 97.29 | 97.47 | 188,477 | -0.79(-0.80%) |
May 20, 2024 | 98.35 | 98.52 | 98.00 | 98.26 | 261,091 | -0.21(-0.21%) |
May 17, 2024 | 99.04 | 99.04 | 98.11 | 98.47 | 308,791 | -0.49(-0.50%) |
May 16, 2024 | 98.16 | 99.21 | 98.05 | 98.96 | 242,828 | +0.86(+0.88%) |
May 15, 2024 | 98.49 | 98.91 | 98.06 | 98.10 | 537,927 | +0.42(+0.43%) |
May 14, 2024 | 98.87 | 98.87 | 97.42 | 97.68 | 975,613 | -0.44(-0.45%) |
May 13, 2024 | 98.00 | 98.61 | 97.48 | 98.12 | 219,328 | +0.31(+0.32%) |
May 10, 2024 | 98.05 | 98.34 | 97.50 | 97.81 | 412,673 | +0.07(+0.07%) |
May 09, 2024 | 96.65 | 97.94 | 96.65 | 97.74 | 381,828 | +0.92(+0.95%) |
May 08, 2024 | 96.81 | 97.43 | 96.47 | 96.82 | 538,956 | +0.08(+0.08%) |
May 07, 2024 | 96.72 | 97.25 | 96.13 | 96.74 | 379,410 | +0.61(+0.63%) |
May 06, 2024 | 96.60 | 96.74 | 95.66 | 96.13 | 260,054 | -0.07(-0.07%) |
May 03, 2024 | 95.55 | 96.27 | 94.20 | 96.20 | 480,824 | +1.68(+1.78%) |
May 02, 2024 | 95.43 | 96.88 | 94.45 | 94.52 | 402,395 | -0.61(-0.65%) |
May 01, 2024 | 93.85 | 95.74 | 93.68 | 95.13 | 275,472 | +1.18(+1.26%) |
Apr 30, 2024 | 93.56 | 94.46 | 93.23 | 93.95 | 206,683 | -0.11(-0.12%) |
Apr 29, 2024 | 94.15 | 95.05 | 93.84 | 94.06 | 404,851 | +0.29(+0.31%) |
Apr 26, 2024 | 93.76 | 94.53 | 93.64 | 93.78 | 438,268 | -0.07(-0.07%) |
Apr 25, 2024 | 93.32 | 94.33 | 93.27 | 93.85 | 439,920 | +0.35(+0.37%) |
Apr 24, 2024 | 92.54 | 93.78 | 92.13 | 93.50 | 298,698 | +0.21(+0.22%) |
Apr 23, 2024 | 93.37 | 94.24 | 93.22 | 93.29 | 209,885 | -0.23(-0.24%) |
Apr 22, 2024 | 92.93 | 93.82 | 92.44 | 93.52 | 180,432 | +0.44(+0.47%) |
Apr 19, 2024 | 91.97 | 93.24 | 91.35 | 93.08 | 251,550 | +1.61(+1.76%) |
Apr 18, 2024 | 89.87 | 91.66 | 89.44 | 91.48 | 282,899 | +1.89(+2.11%) |
Apr 17, 2024 | 88.83 | 89.73 | 88.83 | 89.58 | 242,712 | +1.21(+1.37%) |
Apr 16, 2024 | 89.18 | 89.18 | 87.93 | 88.37 | 260,658 | -1.08(-1.21%) |
Apr 15, 2024 | 89.71 | 90.09 | 88.79 | 89.45 | 566,363 | +0.02(+0.02%) |
Apr 12, 2024 | 90.87 | 91.20 | 89.17 | 89.43 | 321,651 | -1.43(-1.57%) |
Apr 11, 2024 | 90.92 | 91.04 | 89.64 | 90.86 | 570,100 | +0.59(+0.66%) |
Apr 10, 2024 | 91.02 | 91.61 | 89.67 | 90.27 | 259,603 | -2.59(-2.79%) |
Apr 09, 2024 | 92.67 | 93.25 | 92.43 | 92.85 | 515,228 | +0.48(+0.52%) |
Apr 08, 2024 | 90.74 | 92.38 | 90.53 | 92.38 | 446,721 | +1.90(+2.10%) |
Apr 05, 2024 | 90.68 | 90.84 | 89.65 | 90.48 | 294,220 | -0.70(-0.77%) |
Apr 04, 2024 | 91.35 | 91.35 | 90.35 | 91.18 | 341,965 | +0.54(+0.59%) |
Apr 03, 2024 | 91.47 | 91.47 | 90.53 | 90.64 | 566,553 | -0.93(-1.02%) |
Apr 02, 2024 | 91.22 | 92.13 | 91.22 | 91.58 | 275,350 | +0.29(+0.31%) |
Apr 01, 2024 | 91.90 | 92.08 | 90.87 | 91.29 | 477,279 | -0.79(-0.86%) |
Mar 28, 2024 | 91.69 | 92.10 | 92.10 | 92.08 | 260,632 | +0.45(+0.49%) |
Mar 27, 2024 | 90.29 | 91.66 | 90.29 | 91.64 | 690,145 | +1.94(+2.17%) |
Mar 26, 2024 | 89.92 | 89.95 | 89.30 | 89.69 | 323,630 | -0.23(-0.25%) |
Mar 25, 2024 | 89.48 | 89.94 | 89.01 | 89.92 | 384,581 | +0.78(+0.88%) |
Mar 22, 2024 | 89.81 | 89.81 | 88.98 | 89.14 | 300,634 | +0.08(+0.09%) |
Mar 21, 2024 | 90.03 | 90.19 | 89.01 | 89.06 | 211,495 | -0.53(-0.59%) |
Mar 20, 2024 | 89.56 | 90.49 | 88.89 | 89.58 | 461,439 | -0.13(-0.14%) |
Mar 19, 2024 | 90.45 | 91.15 | 89.51 | 89.71 | 500,993 | -0.50(-0.55%) |
Mar 18, 2024 | 90.01 | 90.73 | 89.77 | 90.21 | 593,439 | +0.20(+0.22%) |
Mar 15, 2024 | 88.89 | 90.41 | 88.89 | 90.01 | 986,646 | +0.87(+0.98%) |
Mar 14, 2024 | 89.26 | 89.57 | 88.36 | 89.14 | 504,424 | -0.64(-0.72%) |
Mar 13, 2024 | 90.41 | 91.13 | 89.55 | 89.78 | 647,504 | -0.68(-0.76%) |
Mar 12, 2024 | 89.82 | 90.54 | 89.55 | 90.47 | 694,581 | +0.09(+0.10%) |
Mar 11, 2024 | 88.71 | 90.45 | 88.71 | 90.38 | 354,270 | +1.80(+2.04%) |
Mar 08, 2024 | 88.36 | 89.12 | 87.90 | 88.57 | 270,981 | +0.40(+0.45%) |
Mar 07, 2024 | 88.42 | 88.60 | 87.91 | 88.18 | 476,096 | +0.64(+0.74%) |
Mar 06, 2024 | 87.31 | 88.07 | 86.75 | 87.53 | 660,771 | +0.88(+1.02%) |
Mar 05, 2024 | 88.04 | 88.50 | 86.18 | 86.65 | 385,411 | -1.16(-1.32%) |
Mar 04, 2024 | 85.89 | 87.89 | 85.89 | 87.81 | 409,994 | +1.52(+1.76%) |
Mar 01, 2024 | 87.36 | 87.36 | 85.72 | 86.29 | 611,677 | -1.05(-1.20%) |
Feb 29, 2024 | 88.27 | 88.43 | 86.98 | 87.34 | 457,392 | -0.35(-0.40%) |
Feb 28, 2024 | 88.19 | 88.79 | 87.68 | 87.69 | 259,754 | -0.84(-0.95%) |
Feb 27, 2024 | 88.23 | 88.62 | 87.82 | 88.53 | 246,777 | +0.74(+0.85%) |
Feb 26, 2024 | 88.56 | 88.73 | 87.21 | 87.79 | 557,744 | -1.18(-1.33%) |
Feb 23, 2024 | 88.96 | 89.32 | 88.33 | 88.97 | 331,536 | +0.35(+0.39%) |
Feb 22, 2024 | 89.35 | 89.37 | 88.13 | 88.62 | 470,928 | -1.32(-1.47%) |
Feb 21, 2024 | 88.74 | 89.96 | 88.05 | 89.94 | 422,355 | +1.72(+1.96%) |
Feb 20, 2024 | 87.82 | 89.06 | 87.32 | 88.22 | 582,462 | +0.32(+0.36%) |
Feb 16, 2024 | 88.01 | 88.47 | 86.98 | 87.90 | 347,554 | -0.26(-0.29%) |
Feb 15, 2024 | 86.58 | 88.22 | 86.37 | 88.16 | 510,899 | +1.85(+2.15%) |
Feb 14, 2024 | 86.06 | 86.86 | 85.68 | 86.30 | 553,582 | +0.12(+0.14%) |
Feb 13, 2024 | 87.84 | 88.54 | 85.76 | 86.18 | 403,859 | -2.70(-3.03%) |
Feb 12, 2024 | 88.97 | 89.78 | 88.64 | 88.88 | 265,057 | +0.10(+0.11%) |
Feb 09, 2024 | 87.58 | 89.26 | 87.58 | 88.78 | 268,982 | +1.15(+1.31%) |
Feb 08, 2024 | 88.39 | 88.45 | 87.31 | 87.63 | 438,432 | -1.11(-1.25%) |
Feb 07, 2024 | 89.31 | 89.31 | 88.44 | 88.74 | 214,695 | -0.34(-0.38%) |
Feb 06, 2024 | 88.77 | 89.33 | 88.74 | 89.08 | 275,059 | +0.10(+0.11%) |
Feb 05, 2024 | 90.35 | 90.40 | 88.98 | 88.98 | 167,910 | -2.39(-2.61%) |
Feb 02, 2024 | 91.46 | 92.34 | 90.58 | 91.37 | 151,714 | -1.44(-1.55%) |
Feb 01, 2024 | 90.66 | 92.90 | 89.82 | 92.81 | 223,378 | +1.84(+2.02%) |
Jan 31, 2024 | 92.53 | 92.72 | 90.79 | 90.97 | 267,797 | -0.91(-0.99%) |
Jan 30, 2024 | 92.87 | 92.87 | 91.71 | 91.88 | 247,813 | -0.91(-0.98%) |
Jan 29, 2024 | 91.16 | 92.83 | 90.89 | 92.80 | 347,497 | +1.84(+2.02%) |
Jan 26, 2024 | 91.69 | 91.69 | 90.83 | 90.96 | 270,106 | -0.26(-0.28%) |
Jan 25, 2024 | 91.18 | 91.44 | 90.22 | 91.21 | 441,514 | +1.04(+1.16%) |
Jan 24, 2024 | 92.30 | 92.46 | 90.12 | 90.17 | 499,913 | -1.41(-1.53%) |
Jan 23, 2024 | 91.69 | 91.83 | 91.03 | 91.58 | 526,766 | +0.14(+0.15%) |
Jan 22, 2024 | 90.29 | 91.54 | 90.29 | 91.44 | 698,628 | +0.55(+0.61%) |
Jan 19, 2024 | 90.94 | 91.12 | 89.98 | 90.89 | 250,691 | +0.36(+0.40%) |
Jan 18, 2024 | 91.56 | 91.56 | 90.25 | 90.53 | 223,456 | -1.35(-1.47%) |
Jan 17, 2024 | 91.83 | 92.86 | 91.10 | 91.87 | 257,958 | -0.65(-0.70%) |
Jan 16, 2024 | 94.07 | 94.67 | 92.51 | 92.52 | 215,245 | -1.55(-1.65%) |
Jan 12, 2024 | 94.14 | 94.18 | 93.38 | 94.07 | 251,976 | +0.86(+0.93%) |
Jan 11, 2024 | 95.05 | 95.11 | 92.66 | 93.21 | 349,485 | -2.37(-2.48%) |
Jan 10, 2024 | 96.36 | 96.47 | 95.53 | 95.58 | 241,031 | -0.86(-0.90%) |
Jan 09, 2024 | 96.37 | 96.52 | 95.60 | 96.44 | 299,096 | -0.27(-0.27%) |
Jan 08, 2024 | 97.01 | 97.16 | 96.00 | 96.71 | 319,281 | -0.49(-0.51%) |
Jan 05, 2024 | 96.25 | 98.01 | 95.82 | 97.20 | 364,595 | +0.49(+0.51%) |
Jan 04, 2024 | 97.21 | 97.64 | 96.63 | 96.71 | 244,245 | -0.55(-0.57%) |
Jan 03, 2024 | 97.77 | 97.87 | 96.56 | 97.26 | 326,429 | -0.21(-0.21%) |
Jan 02, 2024 | 96.23 | 97.91 | 96.23 | 97.46 | 318,442 | +0.85(+0.88%) |
Dec 29, 2023 | 96.22 | 96.68 | 95.84 | 96.61 | 195,899 | -0.07(-0.07%) |
Dec 28, 2023 | 95.51 | 96.92 | 95.51 | 96.68 | 229,123 | +0.85(+0.89%) |
Dec 27, 2023 | 96.30 | 96.34 | 95.60 | 95.82 | 205,826 | -0.47(-0.49%) |
Dec 26, 2023 | 95.76 | 96.73 | 95.76 | 96.29 | 205,614 | +0.47(+0.49%) |
Dec 22, 2023 | 95.92 | 96.76 | 95.32 | 95.82 | 209,819 | +0.57(+0.60%) |
Dec 21, 2023 | 95.06 | 96.16 | 94.79 | 95.25 | 187,973 | +0.19(+0.20%) |
Dec 20, 2023 | 96.73 | 96.89 | 95.02 | 95.06 | 275,368 | -1.80(-1.86%) |
Dec 19, 2023 | 96.71 | 97.24 | 96.44 | 96.86 | 255,089 | +0.53(+0.55%) |
Dec 18, 2023 | 96.04 | 96.38 | 95.48 | 96.33 | 345,194 | +0.69(+0.72%) |
Dec 15, 2023 | 96.68 | 97.05 | 95.08 | 95.64 | 671,311 | -1.60(-1.65%) |
Dec 14, 2023 | 100.10 | 100.51 | 96.76 | 97.25 | 693,605 | -2.52(-2.52%) |
Dec 13, 2023 | 96.52 | 99.93 | 95.90 | 99.76 | 255,756 | +3.24(+3.36%) |
Dec 12, 2023 | 97.81 | 97.81 | 96.36 | 96.52 | 224,917 | -1.12(-1.15%) |
Dec 11, 2023 | 97.68 | 97.68 | 96.98 | 97.64 | 273,926 | -0.28(-0.29%) |
Dec 08, 2023 | 98.46 | 98.73 | 97.07 | 97.92 | 377,844 | -0.74(-0.75%) |
Dec 07, 2023 | 98.57 | 99.24 | 98.01 | 98.66 | 281,303 | -0.03(-0.03%) |
Dec 06, 2023 | 97.27 | 98.78 | 96.80 | 98.69 | 275,229 | +2.01(+2.08%) |
Dec 05, 2023 | 96.74 | 97.00 | 95.91 | 96.68 | 284,447 | -0.15(-0.15%) |
Dec 04, 2023 | 96.29 | 97.59 | 96.21 | 96.82 | 285,543 | +0.06(+0.06%) |
Dec 01, 2023 | 94.99 | 96.77 | 94.98 | 96.76 | 282,976 | +1.95(+2.05%) |
Nov 30, 2023 | 94.11 | 94.91 | 93.38 | 94.82 | 258,961 | +0.91(+0.97%) |
Nov 29, 2023 | 94.96 | 95.46 | 93.49 | 93.91 | 240,527 | -1.16(-1.22%) |
Nov 28, 2023 | 95.77 | 96.60 | 94.95 | 95.06 | 232,991 | -0.62(-0.65%) |
Nov 27, 2023 | 95.87 | 95.87 | 94.55 | 95.68 | 383,239 | +0.12(+0.12%) |
Nov 24, 2023 | 95.19 | 95.70 | 94.85 | 95.57 | 112,024 | +0.25(+0.26%) |
Nov 22, 2023 | 95.84 | 95.84 | 94.81 | 95.32 | 186,688 | -0.02(-0.02%) |
Nov 21, 2023 | 95.29 | 95.61 | 94.38 | 95.34 | 155,957 | +0.12(+0.12%) |
Nov 20, 2023 | 95.46 | 95.46 | 94.37 | 95.22 | 217,193 | -0.55(-0.57%) |
Nov 17, 2023 | 97.64 | 97.64 | 95.68 | 95.77 | 274,023 | -1.41(-1.45%) |
Nov 16, 2023 | 97.10 | 97.31 | 96.28 | 97.18 | 308,543 | +0.80(+0.83%) |
Nov 15, 2023 | 95.89 | 97.15 | 95.78 | 96.38 | 277,361 | +0.09(+0.09%) |
Nov 14, 2023 | 94.80 | 96.38 | 94.22 | 96.29 | 316,184 | +3.51(+3.78%) |
Nov 13, 2023 | 92.58 | 92.83 | 91.61 | 92.79 | 453,506 | +0.21(+0.22%) |
Nov 10, 2023 | 93.19 | 93.19 | 92.02 | 92.58 | 457,419 | -0.41(-0.44%) |
Nov 09, 2023 | 93.70 | 94.26 | 92.44 | 92.99 | 565,944 | -0.37(-0.40%) |
Nov 08, 2023 | 92.34 | 93.67 | 91.68 | 93.37 | 1,753,484 | -1.63(-1.72%) |
Nov 07, 2023 | 96.27 | 96.27 | 94.88 | 95.00 | 171,175 | -1.50(-1.56%) |
Nov 06, 2023 | 98.55 | 99.24 | 96.39 | 96.50 | 224,758 | -2.49(-2.51%) |
Nov 03, 2023 | 98.88 | 99.65 | 96.76 | 98.99 | 278,744 | +1.32(+1.35%) |
Nov 02, 2023 | 95.41 | 98.53 | 94.77 | 97.67 | 365,420 | +2.81(+2.96%) |