Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 91.88 | 92.66 | 91.32 | 92.32 | 86,520 | +0.23(+0.25%) |
Jun 14, 2024 | 91.68 | 92.10 | 91.60 | 92.09 | 52,760 | +0.22(+0.24%) |
Jun 13, 2024 | 92.84 | 92.98 | 91.40 | 91.87 | 92,029 | -0.86(-0.93%) |
Jun 12, 2024 | 92.92 | 93.60 | 92.59 | 92.73 | 88,749 | +1.34(+1.47%) |
Jun 11, 2024 | 90.98 | 91.45 | 90.43 | 91.39 | 79,006 | +0.09(+0.10%) |
Jun 10, 2024 | 90.52 | 91.46 | 90.52 | 91.30 | 83,628 | +0.41(+0.45%) |
Jun 07, 2024 | 90.84 | 91.48 | 90.63 | 90.89 | 100,022 | -0.46(-0.50%) |
Jun 06, 2024 | 90.86 | 91.50 | 90.86 | 91.35 | 107,555 | +0.44(+0.48%) |
Jun 05, 2024 | 90.57 | 90.95 | 89.97 | 90.91 | 133,681 | +1.42(+1.59%) |
Jun 04, 2024 | 89.09 | 89.90 | 89.09 | 89.49 | 173,610 | +0.03(+0.03%) |
Jun 03, 2024 | 90.37 | 90.64 | 88.63 | 89.46 | 321,172 | -0.49(-0.54%) |
May 31, 2024 | 90.54 | 90.54 | 88.17 | 89.95 | 170,217 | -1.23(-1.35%) |
May 30, 2024 | 93.95 | 93.95 | 90.97 | 91.18 | 219,564 | -3.85(-4.05%) |
May 29, 2024 | 93.98 | 95.06 | 93.86 | 95.03 | 98,622 | +0.09(+0.09%) |
May 28, 2024 | 95.26 | 95.50 | 94.54 | 94.94 | 111,570 | -0.08(-0.08%) |
May 24, 2024 | 95.22 | 95.49 | 94.38 | 95.02 | 96,390 | -0.04(-0.04%) |
May 23, 2024 | 97.46 | 97.46 | 94.63 | 95.06 | 99,868 | -1.24(-1.29%) |
May 22, 2024 | 96.51 | 96.89 | 95.71 | 96.30 | 61,234 | -0.32(-0.33%) |
May 21, 2024 | 96.53 | 96.79 | 96.25 | 96.62 | 76,255 | -0.35(-0.36%) |
May 20, 2024 | 96.33 | 97.06 | 96.33 | 96.97 | 96,114 | +0.70(+0.73%) |
May 17, 2024 | 96.13 | 96.43 | 95.79 | 96.27 | 57,867 | +0.28(+0.29%) |
May 16, 2024 | 96.50 | 96.58 | 95.97 | 95.99 | 87,059 | -0.53(-0.55%) |
May 15, 2024 | 95.37 | 96.52 | 95.22 | 96.52 | 106,350 | +1.94(+2.05%) |
May 14, 2024 | 93.69 | 94.67 | 93.58 | 94.58 | 107,555 | +0.84(+0.90%) |
May 13, 2024 | 93.63 | 93.80 | 93.30 | 93.74 | 109,361 | +0.51(+0.55%) |
May 10, 2024 | 93.49 | 93.65 | 93.02 | 93.23 | 52,459 | +0.16(+0.17%) |
May 09, 2024 | 92.94 | 93.34 | 92.63 | 93.07 | 98,840 | +0.58(+0.63%) |
May 08, 2024 | 92.13 | 92.74 | 92.12 | 92.49 | 84,786 | -0.29(-0.31%) |
May 07, 2024 | 93.10 | 93.19 | 92.38 | 92.78 | 143,508 | -0.34(-0.37%) |
May 06, 2024 | 92.14 | 93.14 | 92.14 | 93.12 | 120,341 | +1.37(+1.49%) |
May 03, 2024 | 92.35 | 92.72 | 91.42 | 91.75 | 120,883 | +0.34(+0.37%) |
May 02, 2024 | 91.36 | 91.50 | 89.56 | 91.41 | 129,584 | +0.55(+0.61%) |
May 01, 2024 | 90.81 | 92.88 | 90.41 | 90.86 | 162,746 | +0.26(+0.29%) |
Apr 30, 2024 | 92.20 | 92.62 | 90.60 | 90.60 | 71,998 | -2.28(-2.45%) |
Apr 29, 2024 | 93.38 | 93.74 | 92.29 | 92.88 | 67,029 | -0.11(-0.12%) |
Apr 26, 2024 | 93.01 | 93.51 | 92.47 | 92.99 | 81,298 | +1.37(+1.50%) |
Apr 25, 2024 | 90.16 | 91.77 | 89.79 | 91.62 | 122,848 | -0.66(-0.72%) |
Apr 24, 2024 | 92.75 | 93.08 | 91.48 | 92.28 | 128,665 | +0.06(+0.07%) |
Apr 23, 2024 | 90.45 | 92.59 | 90.38 | 92.22 | 160,549 | +2.35(+2.61%) |
Apr 22, 2024 | 89.28 | 90.34 | 88.45 | 89.87 | 137,769 | +1.10(+1.24%) |
Apr 19, 2024 | 89.79 | 90.27 | 88.42 | 88.77 | 112,829 | -1.33(-1.48%) |
Apr 18, 2024 | 90.95 | 91.49 | 89.91 | 90.10 | 131,822 | -0.66(-0.73%) |
Apr 17, 2024 | 92.07 | 92.32 | 90.68 | 90.76 | 86,346 | -0.79(-0.86%) |
Apr 16, 2024 | 91.19 | 92.06 | 90.81 | 91.55 | 167,752 | +0.11(+0.12%) |
Apr 15, 2024 | 94.16 | 94.18 | 91.25 | 91.44 | 216,553 | -2.24(-2.39%) |
Apr 12, 2024 | 94.81 | 95.03 | 93.31 | 93.68 | 197,127 | -2.37(-2.47%) |
Apr 11, 2024 | 95.68 | 96.25 | 94.81 | 96.05 | 91,502 | +1.04(+1.09%) |
Apr 10, 2024 | 94.36 | 95.36 | 94.30 | 95.01 | 119,854 | -1.45(-1.50%) |
Apr 09, 2024 | 96.34 | 96.59 | 95.45 | 96.46 | 69,776 | +0.46(+0.48%) |
Apr 08, 2024 | 95.96 | 96.07 | 95.06 | 96.00 | 92,946 | +0.60(+0.63%) |
Apr 05, 2024 | 94.17 | 95.87 | 94.15 | 95.40 | 78,034 | +1.25(+1.33%) |
Apr 04, 2024 | 96.15 | 96.74 | 94.07 | 94.15 | 131,119 | -1.05(-1.10%) |
Apr 03, 2024 | 93.82 | 95.49 | 93.82 | 95.20 | 146,533 | +0.82(+0.87%) |
Apr 02, 2024 | 94.04 | 94.43 | 93.31 | 94.38 | 794,175 | -1.20(-1.26%) |
Apr 01, 2024 | 95.76 | 96.33 | 95.22 | 95.58 | 133,971 | -0.02(-0.02%) |
Mar 28, 2024 | 95.80 | 96.38 | 95.58 | 95.60 | 92,675 | -0.02(-0.02%) |
Mar 27, 2024 | 96.46 | 96.59 | 94.93 | 95.62 | 100,232 | -0.16(-0.17%) |
Mar 26, 2024 | 96.30 | 96.69 | 95.75 | 95.78 | 78,904 | -0.08(-0.08%) |
Mar 25, 2024 | 95.51 | 96.35 | 95.51 | 95.86 | 99,033 | -0.22(-0.23%) |
Mar 22, 2024 | 96.32 | 96.60 | 95.60 | 96.08 | 75,622 | -0.50(-0.52%) |
Mar 21, 2024 | 97.01 | 97.73 | 96.56 | 96.58 | 145,457 | +0.34(+0.35%) |
Mar 20, 2024 | 94.78 | 96.47 | 94.75 | 96.24 | 136,710 | +1.40(+1.48%) |
Mar 19, 2024 | 94.20 | 94.90 | 93.50 | 94.84 | 99,078 | -0.04(-0.04%) |
Mar 18, 2024 | 94.31 | 95.28 | 93.86 | 94.88 | 132,229 | +1.65(+1.77%) |
Mar 15, 2024 | 93.99 | 94.10 | 92.97 | 93.23 | 128,523 | -1.64(-1.73%) |
Mar 14, 2024 | 95.85 | 96.07 | 94.30 | 94.87 | 139,574 | -0.72(-0.75%) |
Mar 13, 2024 | 95.86 | 96.18 | 95.45 | 95.59 | 122,649 | -0.37(-0.39%) |
Mar 12, 2024 | 95.94 | 96.51 | 95.16 | 95.96 | 260,159 | +0.99(+1.04%) |
Mar 11, 2024 | 95.03 | 95.55 | 94.47 | 94.97 | 136,688 | -0.68(-0.71%) |
Mar 08, 2024 | 96.67 | 97.78 | 95.27 | 95.65 | 212,690 | -0.75(-0.78%) |
Mar 07, 2024 | 96.17 | 96.67 | 95.17 | 96.40 | 103,413 | +1.01(+1.06%) |
Mar 06, 2024 | 95.46 | 96.13 | 94.58 | 95.39 | 198,568 | +1.62(+1.73%) |
Mar 05, 2024 | 95.49 | 95.65 | 93.15 | 93.77 | 156,200 | -3.35(-3.45%) |
Mar 04, 2024 | 96.84 | 97.45 | 96.48 | 97.12 | 273,174 | +0.32(+0.33%) |
Mar 01, 2024 | 95.83 | 97.04 | 95.44 | 96.80 | 138,697 | +2.01(+2.12%) |
Feb 29, 2024 | 93.76 | 95.00 | 93.58 | 94.79 | 555,329 | +1.99(+2.14%) |
Feb 28, 2024 | 92.29 | 93.13 | 91.96 | 92.80 | 79,467 | -0.23(-0.25%) |
Feb 27, 2024 | 93.26 | 93.45 | 92.62 | 93.03 | 92,624 | +0.46(+0.50%) |
Feb 26, 2024 | 92.34 | 93.41 | 92.22 | 92.57 | 138,172 | +0.50(+0.54%) |
Feb 23, 2024 | 92.10 | 92.68 | 91.61 | 92.07 | 132,164 | +0.29(+0.32%) |
Feb 22, 2024 | 91.54 | 92.00 | 91.13 | 91.78 | 178,332 | +2.47(+2.77%) |
Feb 21, 2024 | 89.90 | 90.02 | 88.58 | 89.31 | 156,830 | -1.95(-2.14%) |
Feb 20, 2024 | 92.06 | 92.16 | 90.47 | 91.26 | 310,571 | -1.98(-2.12%) |
Feb 16, 2024 | 94.25 | 94.51 | 93.16 | 93.24 | 108,782 | -1.31(-1.39%) |
Feb 15, 2024 | 94.83 | 94.83 | 93.83 | 94.55 | 143,316 | -0.32(-0.34%) |
Feb 14, 2024 | 93.94 | 94.92 | 93.53 | 94.87 | 272,794 | +1.75(+1.88%) |
Feb 13, 2024 | 92.53 | 94.19 | 91.93 | 93.12 | 1,095,499 | -3.12(-3.24%) |
Feb 12, 2024 | 97.13 | 97.45 | 95.99 | 96.24 | 163,631 | -0.75(-0.77%) |
Feb 09, 2024 | 96.33 | 97.36 | 96.26 | 96.99 | 167,771 | +1.97(+2.07%) |
Feb 08, 2024 | 93.38 | 95.14 | 93.37 | 95.02 | 152,099 | +2.20(+2.37%) |
Feb 07, 2024 | 92.39 | 93.13 | 91.65 | 92.82 | 161,769 | +1.25(+1.37%) |
Feb 06, 2024 | 91.88 | 92.11 | 90.56 | 91.57 | 140,694 | -0.06(-0.07%) |
Feb 05, 2024 | 92.30 | 92.54 | 90.70 | 91.63 | 170,536 | -0.97(-1.05%) |
Feb 02, 2024 | 91.14 | 92.89 | 90.76 | 92.60 | 196,317 | +1.58(+1.74%) |
Feb 01, 2024 | 90.47 | 91.21 | 89.99 | 91.02 | 202,800 | +1.29(+1.44%) |
Jan 31, 2024 | 91.44 | 91.74 | 89.73 | 89.73 | 155,604 | -2.96(-3.19%) |
Jan 30, 2024 | 93.37 | 93.53 | 92.34 | 92.69 | 315,478 | -0.73(-0.78%) |
Jan 29, 2024 | 91.37 | 93.42 | 91.29 | 93.42 | 125,434 | +2.20(+2.41%) |
Jan 26, 2024 | 91.19 | 92.07 | 91.13 | 91.22 | 118,076 | -0.12(-0.13%) |
Jan 25, 2024 | 91.79 | 92.44 | 90.86 | 91.34 | 260,530 | +0.42(+0.46%) |
Jan 24, 2024 | 92.18 | 92.36 | 90.81 | 90.92 | 364,270 | -0.10(-0.11%) |
Jan 23, 2024 | 90.98 | 91.12 | 90.45 | 91.02 | 133,624 | +0.38(+0.42%) |
Jan 22, 2024 | 90.50 | 91.63 | 90.27 | 90.64 | 171,548 | +1.19(+1.33%) |
Jan 19, 2024 | 88.45 | 89.49 | 88.18 | 89.45 | 286,170 | +1.60(+1.82%) |
Jan 18, 2024 | 87.73 | 88.12 | 86.94 | 87.85 | 127,973 | +0.96(+1.10%) |
Jan 17, 2024 | 86.36 | 86.95 | 85.18 | 86.89 | 212,984 | -0.40(-0.46%) |
Jan 16, 2024 | 86.91 | 87.61 | 86.40 | 87.29 | 148,348 | -0.27(-0.31%) |
Jan 12, 2024 | 87.94 | 88.48 | 87.37 | 87.56 | 145,561 | +0.05(+0.06%) |
Jan 11, 2024 | 87.14 | 87.87 | 86.11 | 87.51 | 127,473 | +0.44(+0.51%) |
Jan 10, 2024 | 86.08 | 87.35 | 85.86 | 87.07 | 647,287 | +1.07(+1.24%) |
Jan 09, 2024 | 85.16 | 86.46 | 85.15 | 86.00 | 298,805 | -0.09(-0.10%) |
Jan 08, 2024 | 83.83 | 86.11 | 83.83 | 86.09 | 220,576 | +2.66(+3.19%) |
Jan 05, 2024 | 83.06 | 84.30 | 83.06 | 83.43 | 375,162 | +0.11(+0.13%) |
Jan 04, 2024 | 83.47 | 83.97 | 83.20 | 83.32 | 125,849 | -0.37(-0.44%) |
Jan 03, 2024 | 84.30 | 84.84 | 83.62 | 83.69 | 231,759 | -1.50(-1.76%) |
Jan 02, 2024 | 86.61 | 86.61 | 84.70 | 85.19 | 281,032 | -2.48(-2.83%) |
Dec 29, 2023 | 88.43 | 88.84 | 87.51 | 87.67 | 79,607 | -1.08(-1.22%) |
Dec 28, 2023 | 88.53 | 88.88 | 88.37 | 88.75 | 93,686 | +0.10(+0.11%) |
Dec 27, 2023 | 88.81 | 89.16 | 88.34 | 88.65 | 183,753 | -0.02(-0.02%) |
Dec 26, 2023 | 88.06 | 88.87 | 88.06 | 88.67 | 75,786 | +0.59(+0.67%) |
Dec 22, 2023 | 88.19 | 88.48 | 87.54 | 88.08 | 85,878 | +0.08(+0.09%) |
Dec 21, 2023 | 87.70 | 88.08 | 87.01 | 88.00 | 193,840 | +1.38(+1.59%) |
Dec 20, 2023 | 87.70 | 88.60 | 86.58 | 86.62 | 122,573 | -1.55(-1.76%) |
Dec 19, 2023 | 87.75 | 88.42 | 87.75 | 88.17 | 124,031 | +0.62(+0.71%) |
Dec 18, 2023 | 86.80 | 87.83 | 86.56 | 87.55 | 167,592 | +0.74(+0.85%) |
Dec 15, 2023 | 86.42 | 87.00 | 86.21 | 86.81 | 167,017 | +0.38(+0.44%) |
Dec 14, 2023 | 85.95 | 86.91 | 85.50 | 86.43 | 257,374 | +1.08(+1.27%) |
Dec 13, 2023 | 83.93 | 85.47 | 83.40 | 85.35 | 241,097 | +1.54(+1.84%) |
Dec 12, 2023 | 83.19 | 83.89 | 82.91 | 83.81 | 95,879 | +0.05(+0.06%) |
Dec 11, 2023 | 83.06 | 83.90 | 82.92 | 83.76 | 68,700 | +0.45(+0.54%) |
Dec 08, 2023 | 81.82 | 83.52 | 81.82 | 83.31 | 69,715 | +0.64(+0.77%) |
Dec 07, 2023 | 82.43 | 82.90 | 82.10 | 82.67 | 163,671 | +0.33(+0.40%) |
Dec 06, 2023 | 83.58 | 83.98 | 82.31 | 82.34 | 354,366 | -1.19(-1.42%) |
Dec 05, 2023 | 82.89 | 83.72 | 82.78 | 83.53 | 105,819 | +0.20(+0.24%) |
Dec 04, 2023 | 82.83 | 83.65 | 82.49 | 83.33 | 302,826 | -0.46(-0.55%) |