Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 95.72 | 95.83 | 94.82 | 95.28 | 212,724 | -1.36(-1.41%) |
Jun 13, 2024 | 97.60 | 97.60 | 96.17 | 96.64 | 171,760 | -1.08(-1.11%) |
Jun 12, 2024 | 98.38 | 99.50 | 97.44 | 97.72 | 197,839 | +1.42(+1.47%) |
Jun 11, 2024 | 96.22 | 96.50 | 95.59 | 96.30 | 185,396 | -0.52(-0.54%) |
Jun 10, 2024 | 96.64 | 96.92 | 95.79 | 96.82 | 214,581 | -0.71(-0.72%) |
Jun 07, 2024 | 97.51 | 98.06 | 97.10 | 97.53 | 271,566 | -1.06(-1.08%) |
Jun 06, 2024 | 98.84 | 99.25 | 98.30 | 98.59 | 221,018 | -0.60(-0.60%) |
Jun 05, 2024 | 98.95 | 99.23 | 98.20 | 99.19 | 296,276 | +0.87(+0.88%) |
Jun 04, 2024 | 99.02 | 99.27 | 98.30 | 98.32 | 221,327 | -1.43(-1.44%) |
Jun 03, 2024 | 100.80 | 100.80 | 99.27 | 99.76 | 599,696 | -0.22(-0.22%) |
May 31, 2024 | 99.14 | 100.03 | 99.01 | 99.98 | 139,642 | +1.39(+1.41%) |
May 30, 2024 | 97.75 | 98.78 | 97.75 | 98.58 | 140,744 | +1.43(+1.48%) |
May 29, 2024 | 97.39 | 97.56 | 97.03 | 97.15 | 383,581 | -1.52(-1.54%) |
May 28, 2024 | 99.58 | 99.76 | 98.35 | 98.67 | 168,653 | -0.41(-0.41%) |
May 24, 2024 | 98.88 | 99.14 | 98.61 | 99.08 | 120,025 | +0.79(+0.80%) |
May 23, 2024 | 100.49 | 100.49 | 97.94 | 98.29 | 129,452 | -1.87(-1.87%) |
May 22, 2024 | 100.43 | 100.83 | 99.77 | 100.16 | 124,084 | -0.54(-0.53%) |
May 21, 2024 | 100.41 | 100.81 | 100.31 | 100.70 | 163,565 | -0.01(-0.01%) |
May 20, 2024 | 101.34 | 101.68 | 100.71 | 100.71 | 185,363 | -0.67(-0.66%) |
May 17, 2024 | 101.30 | 101.67 | 101.10 | 101.38 | 148,279 | -0.14(-0.14%) |
May 16, 2024 | 101.53 | 101.80 | 101.26 | 101.52 | 198,519 | -0.12(-0.12%) |
May 15, 2024 | 102.56 | 102.69 | 101.46 | 101.64 | 686,505 | +0.07(+0.07%) |
May 14, 2024 | 101.62 | 102.32 | 101.16 | 101.57 | 127,271 | +1.10(+1.10%) |
May 13, 2024 | 100.63 | 101.36 | 100.45 | 100.46 | 140,607 | +0.43(+0.43%) |
May 10, 2024 | 100.58 | 100.71 | 99.53 | 100.03 | 144,420 | -0.46(-0.46%) |
May 09, 2024 | 99.43 | 100.49 | 99.18 | 100.49 | 134,403 | +1.17(+1.18%) |
May 08, 2024 | 98.34 | 99.34 | 98.18 | 99.32 | 154,468 | +0.12(+0.12%) |
May 07, 2024 | 99.52 | 99.96 | 99.18 | 99.20 | 140,564 | -0.07(-0.07%) |
May 06, 2024 | 98.82 | 99.42 | 98.80 | 99.27 | 121,186 | +1.03(+1.04%) |
May 03, 2024 | 99.10 | 99.52 | 98.02 | 98.24 | 441,942 | +0.70(+0.71%) |
May 02, 2024 | 97.07 | 97.65 | 96.27 | 97.55 | 268,839 | +1.61(+1.68%) |
May 01, 2024 | 95.68 | 97.79 | 95.67 | 95.93 | 651,134 | +0.32(+0.33%) |
Apr 30, 2024 | 96.62 | 96.85 | 95.61 | 95.62 | 194,022 | -1.86(-1.91%) |
Apr 29, 2024 | 97.17 | 97.85 | 97.08 | 97.48 | 224,670 | +0.76(+0.78%) |
Apr 26, 2024 | 96.43 | 97.36 | 96.23 | 96.72 | 239,802 | +0.50(+0.52%) |
Apr 25, 2024 | 96.28 | 96.42 | 95.31 | 96.22 | 205,360 | -1.02(-1.04%) |
Apr 24, 2024 | 97.23 | 97.50 | 96.55 | 97.24 | 242,766 | -0.42(-0.43%) |
Apr 23, 2024 | 95.89 | 98.06 | 95.72 | 97.66 | 433,176 | +1.69(+1.76%) |
Apr 22, 2024 | 95.62 | 96.54 | 95.15 | 95.96 | 242,737 | +0.82(+0.86%) |
Apr 19, 2024 | 93.74 | 95.34 | 93.74 | 95.15 | 457,107 | +1.09(+1.16%) |
Apr 18, 2024 | 93.97 | 95.08 | 93.62 | 94.05 | 396,004 | +0.39(+0.41%) |
Apr 17, 2024 | 94.74 | 95.07 | 93.64 | 93.67 | 329,642 | -0.54(-0.57%) |
Apr 16, 2024 | 94.22 | 94.72 | 93.44 | 94.20 | 399,802 | -0.54(-0.57%) |
Apr 15, 2024 | 96.18 | 96.72 | 94.36 | 94.74 | 255,676 | -0.97(-1.01%) |
Apr 12, 2024 | 96.73 | 97.04 | 95.35 | 95.71 | 265,009 | -1.65(-1.70%) |
Apr 11, 2024 | 97.45 | 97.74 | 96.31 | 97.36 | 212,371 | +0.46(+0.47%) |
Apr 10, 2024 | 98.11 | 98.16 | 96.31 | 96.90 | 324,590 | -3.55(-3.54%) |
Apr 09, 2024 | 99.81 | 100.47 | 99.54 | 100.45 | 173,222 | +0.90(+0.90%) |
Apr 08, 2024 | 99.25 | 99.89 | 99.09 | 99.56 | 141,020 | +0.90(+0.91%) |
Apr 05, 2024 | 98.30 | 99.04 | 98.04 | 98.66 | 239,706 | +0.13(+0.13%) |
Apr 04, 2024 | 100.24 | 100.81 | 98.30 | 98.53 | 204,529 | -0.85(-0.85%) |
Apr 03, 2024 | 98.69 | 99.65 | 98.64 | 99.38 | 447,482 | +0.37(+0.37%) |
Apr 02, 2024 | 99.79 | 99.85 | 98.56 | 99.01 | 345,355 | -1.86(-1.85%) |
Apr 01, 2024 | 102.41 | 102.41 | 100.78 | 100.87 | 397,105 | -1.39(-1.36%) |
Mar 28, 2024 | 101.88 | 102.77 | 101.88 | 102.26 | 387,715 | +0.39(+0.38%) |
Mar 27, 2024 | 99.74 | 101.88 | 99.74 | 101.88 | 332,652 | +2.89(+2.92%) |
Mar 26, 2024 | 99.73 | 99.95 | 98.90 | 98.99 | 166,124 | -0.22(-0.22%) |
Mar 25, 2024 | 99.42 | 100.14 | 99.13 | 99.21 | 198,439 | +0.08(+0.08%) |
Mar 22, 2024 | 100.76 | 100.96 | 99.13 | 99.13 | 210,113 | -1.59(-1.58%) |
Mar 21, 2024 | 100.08 | 101.06 | 99.94 | 100.72 | 271,066 | +1.08(+1.08%) |
Mar 20, 2024 | 97.52 | 100.20 | 97.20 | 99.64 | 302,013 | +1.85(+1.90%) |
Mar 19, 2024 | 96.84 | 98.00 | 96.84 | 97.79 | 184,892 | +0.52(+0.53%) |
Mar 18, 2024 | 97.91 | 98.05 | 97.04 | 97.27 | 226,927 | -0.52(-0.53%) |
Mar 15, 2024 | 96.72 | 98.10 | 96.72 | 97.79 | 295,746 | +0.55(+0.56%) |
Mar 14, 2024 | 98.78 | 98.88 | 96.53 | 97.24 | 270,484 | -1.81(-1.83%) |
Mar 13, 2024 | 98.85 | 99.83 | 98.74 | 99.06 | 300,677 | +0.07(+0.07%) |
Mar 12, 2024 | 99.36 | 99.59 | 98.43 | 98.99 | 222,928 | -0.56(-0.56%) |
Mar 11, 2024 | 99.37 | 100.02 | 99.03 | 99.54 | 325,295 | -0.22(-0.22%) |
Mar 08, 2024 | 100.27 | 101.08 | 99.41 | 99.76 | 402,066 | +0.27(+0.27%) |
Mar 07, 2024 | 99.26 | 100.08 | 99.22 | 99.49 | 391,653 | +0.81(+0.82%) |
Mar 06, 2024 | 99.22 | 99.25 | 98.14 | 98.68 | 273,014 | +0.07(+0.07%) |
Mar 05, 2024 | 97.95 | 99.35 | 97.89 | 98.61 | 281,538 | +0.06(+0.06%) |
Mar 04, 2024 | 99.18 | 99.54 | 98.37 | 98.55 | 349,749 | -0.68(-0.69%) |
Mar 01, 2024 | 99.02 | 99.28 | 97.91 | 99.24 | 240,410 | +0.32(+0.32%) |
Feb 29, 2024 | 99.33 | 100.12 | 98.45 | 98.92 | 463,359 | +0.77(+0.79%) |
Feb 28, 2024 | 98.08 | 98.95 | 97.66 | 98.14 | 214,650 | -0.69(-0.70%) |
Feb 27, 2024 | 98.58 | 99.05 | 98.47 | 98.84 | 320,469 | +1.04(+1.06%) |
Feb 26, 2024 | 97.91 | 98.59 | 97.43 | 97.80 | 399,424 | -0.32(-0.32%) |
Feb 23, 2024 | 97.98 | 98.80 | 97.43 | 98.12 | 512,841 | +0.18(+0.18%) |
Feb 22, 2024 | 97.98 | 98.20 | 97.51 | 97.94 | 246,769 | -0.04(-0.04%) |
Feb 21, 2024 | 97.94 | 98.24 | 97.33 | 97.98 | 248,857 | -0.49(-0.49%) |
Feb 20, 2024 | 98.19 | 98.98 | 97.98 | 98.46 | 363,198 | -0.87(-0.88%) |
Feb 16, 2024 | 99.15 | 100.38 | 98.86 | 99.33 | 469,946 | -1.08(-1.08%) |
Feb 15, 2024 | 98.44 | 100.60 | 98.44 | 100.42 | 456,821 | +2.78(+2.84%) |
Feb 14, 2024 | 97.15 | 97.95 | 96.21 | 97.64 | 218,393 | +1.79(+1.87%) |
Feb 13, 2024 | 96.73 | 97.19 | 95.03 | 95.84 | 346,030 | -3.93(-3.94%) |
Feb 12, 2024 | 97.75 | 100.14 | 97.75 | 99.77 | 354,653 | +2.15(+2.20%) |
Feb 09, 2024 | 96.83 | 97.68 | 96.10 | 97.62 | 449,455 | +0.92(+0.95%) |
Feb 08, 2024 | 95.39 | 96.76 | 94.95 | 96.70 | 535,106 | +1.29(+1.35%) |
Feb 07, 2024 | 96.45 | 96.45 | 95.10 | 95.41 | 427,548 | -0.74(-0.77%) |
Feb 06, 2024 | 95.18 | 96.40 | 94.98 | 96.15 | 609,639 | +0.82(+0.86%) |
Feb 05, 2024 | 96.05 | 96.05 | 94.55 | 95.33 | 477,519 | -1.73(-1.78%) |
Feb 02, 2024 | 96.60 | 97.67 | 95.92 | 97.05 | 916,193 | -0.68(-0.70%) |
Feb 01, 2024 | 97.34 | 97.89 | 95.41 | 97.74 | 727,858 | +1.11(+1.15%) |
Jan 31, 2024 | 98.95 | 99.82 | 96.57 | 96.63 | 441,849 | -2.79(-2.80%) |
Jan 30, 2024 | 99.69 | 100.21 | 99.26 | 99.41 | 350,565 | -0.76(-0.76%) |
Jan 29, 2024 | 99.14 | 100.18 | 98.51 | 100.18 | 361,573 | +1.01(+1.02%) |
Jan 26, 2024 | 99.42 | 100.07 | 98.91 | 99.17 | 342,177 | +0.20(+0.20%) |
Jan 25, 2024 | 99.28 | 99.71 | 98.05 | 98.97 | 317,405 | +0.91(+0.93%) |
Jan 24, 2024 | 99.75 | 99.85 | 97.81 | 98.06 | 471,735 | -0.58(-0.59%) |
Jan 23, 2024 | 99.92 | 100.47 | 98.19 | 98.64 | 5,752,631 | -0.47(-0.47%) |
Jan 22, 2024 | 97.61 | 99.25 | 97.61 | 99.11 | 551,659 | +2.19(+2.26%) |
Jan 19, 2024 | 96.25 | 97.03 | 95.18 | 96.92 | 421,459 | +1.08(+1.13%) |
Jan 18, 2024 | 95.70 | 95.89 | 94.76 | 95.83 | 880,843 | +0.76(+0.80%) |
Jan 17, 2024 | 94.99 | 95.88 | 94.33 | 95.07 | 3,587,865 | -1.32(-1.37%) |
Jan 16, 2024 | 96.83 | 97.03 | 96.16 | 96.39 | 714,738 | -1.34(-1.37%) |
Jan 12, 2024 | 99.24 | 99.72 | 97.44 | 97.73 | 363,079 | -0.35(-0.35%) |
Jan 11, 2024 | 98.63 | 98.68 | 97.10 | 98.08 | 356,732 | -1.08(-1.09%) |
Jan 10, 2024 | 98.55 | 99.29 | 97.98 | 99.16 | 450,456 | +0.41(+0.41%) |
Jan 09, 2024 | 98.92 | 99.16 | 98.33 | 98.75 | 397,339 | -1.32(-1.32%) |
Jan 08, 2024 | 98.43 | 100.17 | 98.04 | 100.07 | 341,218 | +1.42(+1.44%) |
Jan 05, 2024 | 98.00 | 99.76 | 97.76 | 98.65 | 395,621 | +0.11(+0.11%) |
Jan 04, 2024 | 98.68 | 99.28 | 98.49 | 98.54 | 894,846 | -0.19(-0.19%) |
Jan 03, 2024 | 100.73 | 100.73 | 98.56 | 98.73 | 810,005 | -3.18(-3.12%) |
Jan 02, 2024 | 101.35 | 103.06 | 101.01 | 101.91 | 1,128,197 | -0.29(-0.28%) |
Dec 29, 2023 | 103.43 | 103.59 | 102.11 | 102.20 | 230,468 | -1.45(-1.40%) |
Dec 28, 2023 | 103.32 | 103.97 | 103.12 | 103.65 | 381,245 | +0.00(+0.00%) |
Dec 27, 2023 | 103.65 | 104.21 | 103.22 | 103.65 | 341,550 | +0.37(+0.36%) |
Dec 26, 2023 | 102.38 | 103.64 | 102.16 | 103.28 | 260,449 | +1.20(+1.17%) |
Dec 22, 2023 | 102.02 | 103.05 | 101.48 | 102.08 | 481,633 | +0.51(+0.50%) |
Dec 21, 2023 | 100.85 | 101.61 | 100.39 | 101.58 | 867,076 | +1.78(+1.78%) |
Dec 20, 2023 | 101.40 | 102.88 | 99.79 | 99.80 | 3,829,675 | -1.86(-1.83%) |
Dec 19, 2023 | 100.39 | 101.94 | 100.11 | 101.66 | 615,250 | +1.92(+1.92%) |
Dec 18, 2023 | 100.54 | 100.72 | 99.62 | 99.74 | 431,406 | -0.47(-0.47%) |
Dec 15, 2023 | 101.55 | 101.70 | 99.59 | 100.21 | 556,145 | -1.13(-1.11%) |
Dec 14, 2023 | 99.94 | 101.89 | 99.83 | 101.34 | 504,990 | +3.16(+3.21%) |
Dec 13, 2023 | 94.88 | 98.29 | 94.08 | 98.18 | 500,245 | +3.28(+3.45%) |
Dec 12, 2023 | 94.88 | 95.30 | 94.26 | 94.91 | 4,157,226 | -0.08(-0.08%) |
Dec 11, 2023 | 94.49 | 95.18 | 94.30 | 94.99 | 305,903 | +0.53(+0.57%) |
Dec 08, 2023 | 93.69 | 94.88 | 93.68 | 94.45 | 356,990 | +0.55(+0.59%) |
Dec 07, 2023 | 92.87 | 93.90 | 92.54 | 93.90 | 250,839 | +1.19(+1.28%) |
Dec 06, 2023 | 93.64 | 94.83 | 92.59 | 92.71 | 452,487 | -0.15(-0.16%) |
Dec 05, 2023 | 93.90 | 93.90 | 92.66 | 92.86 | 404,208 | -1.53(-1.62%) |
Dec 04, 2023 | 92.55 | 94.47 | 92.55 | 94.39 | 544,708 | +1.27(+1.36%) |
Dec 01, 2023 | 89.85 | 93.14 | 89.48 | 93.13 | 681,134 | +2.96(+3.28%) |
Nov 30, 2023 | 90.42 | 90.56 | 89.51 | 90.17 | 237,825 | +0.25(+0.28%) |
Nov 29, 2023 | 90.23 | 91.49 | 89.82 | 89.92 | 252,964 | +0.38(+0.42%) |
Nov 28, 2023 | 89.54 | 90.02 | 88.79 | 89.55 | 334,378 | -0.22(-0.24%) |
Nov 27, 2023 | 89.58 | 89.89 | 88.97 | 89.76 | 466,693 | -0.25(-0.27%) |
Nov 24, 2023 | 89.63 | 90.18 | 89.31 | 90.01 | 159,446 | +0.52(+0.59%) |
Nov 22, 2023 | 89.64 | 90.18 | 89.17 | 89.49 | 319,210 | +0.41(+0.46%) |
Nov 21, 2023 | 89.66 | 89.85 | 89.05 | 89.08 | 435,836 | -1.20(-1.33%) |
Nov 20, 2023 | 89.87 | 90.40 | 89.35 | 90.28 | 337,563 | +0.32(+0.35%) |
Nov 17, 2023 | 89.61 | 90.20 | 89.53 | 89.96 | 418,188 | +1.08(+1.21%) |
Nov 16, 2023 | 90.09 | 90.41 | 88.52 | 88.88 | 315,797 | -1.55(-1.72%) |
Nov 15, 2023 | 89.94 | 91.63 | 89.84 | 90.44 | 406,672 | +0.43(+0.47%) |
Nov 14, 2023 | 87.71 | 90.18 | 87.71 | 90.01 | 521,696 | +4.93(+5.79%) |
Nov 13, 2023 | 84.90 | 85.64 | 84.48 | 85.08 | 396,309 | -0.29(-0.34%) |
Nov 10, 2023 | 85.03 | 85.65 | 84.18 | 85.37 | 378,318 | +0.84(+0.99%) |
Nov 09, 2023 | 86.45 | 86.46 | 84.43 | 84.53 | 286,604 | -1.39(-1.61%) |
Nov 08, 2023 | 86.68 | 86.90 | 85.67 | 85.91 | 510,978 | -0.83(-0.96%) |
Nov 07, 2023 | 86.89 | 87.24 | 86.42 | 86.75 | 377,754 | -0.61(-0.70%) |
Nov 06, 2023 | 88.16 | 88.41 | 86.91 | 87.36 | 636,969 | -1.04(-1.18%) |
Nov 03, 2023 | 87.29 | 88.98 | 87.29 | 88.40 | 742,256 | +2.64(+3.08%) |
Nov 02, 2023 | 84.21 | 85.80 | 84.21 | 85.76 | 524,128 | +2.62(+3.15%) |