Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 95.60 | 95.75 | 94.01 | 95.69 | 255,789 | +0.22(+0.23%) |
May 30, 2024 | 94.60 | 95.70 | 94.27 | 95.47 | 197,607 | +1.16(+1.23%) |
May 29, 2024 | 95.73 | 96.56 | 94.24 | 94.31 | 258,669 | -2.48(-2.56%) |
May 28, 2024 | 98.21 | 98.60 | 96.51 | 96.79 | 199,125 | -0.80(-0.82%) |
May 24, 2024 | 97.50 | 97.85 | 96.60 | 97.59 | 229,409 | +1.08(+1.12%) |
May 23, 2024 | 96.80 | 97.45 | 95.68 | 96.51 | 256,290 | +0.29(+0.30%) |
May 22, 2024 | 94.78 | 96.22 | 94.62 | 96.22 | 218,007 | +1.34(+1.41%) |
May 21, 2024 | 93.83 | 94.90 | 93.63 | 94.88 | 131,414 | +0.45(+0.48%) |
May 20, 2024 | 93.51 | 95.25 | 93.51 | 94.43 | 191,912 | +0.93(+0.99%) |
May 17, 2024 | 93.87 | 94.23 | 92.63 | 93.50 | 165,465 | +0.12(+0.13%) |
May 16, 2024 | 95.22 | 95.39 | 93.37 | 93.38 | 182,662 | -1.77(-1.86%) |
May 15, 2024 | 93.81 | 95.40 | 93.05 | 95.15 | 215,468 | +2.10(+2.26%) |
May 14, 2024 | 93.27 | 93.28 | 92.33 | 93.05 | 173,003 | +0.98(+1.06%) |
May 13, 2024 | 93.00 | 93.47 | 92.05 | 92.07 | 141,936 | -0.43(-0.46%) |
May 10, 2024 | 92.06 | 92.86 | 91.56 | 92.50 | 168,960 | +0.67(+0.73%) |
May 09, 2024 | 91.85 | 92.35 | 91.22 | 91.83 | 182,616 | +0.37(+0.40%) |
May 08, 2024 | 89.82 | 91.60 | 89.36 | 91.46 | 186,456 | +1.05(+1.16%) |
May 07, 2024 | 88.09 | 90.93 | 87.80 | 90.41 | 282,887 | +2.63(+3.00%) |
May 06, 2024 | 88.91 | 90.31 | 87.43 | 87.78 | 208,152 | -0.45(-0.51%) |
May 03, 2024 | 91.00 | 91.14 | 87.30 | 88.23 | 278,817 | -0.68(-0.76%) |
May 02, 2024 | 88.31 | 88.94 | 86.44 | 88.91 | 467,736 | +7.59(+9.33%) |
May 01, 2024 | 81.22 | 82.79 | 81.02 | 81.32 | 244,733 | +0.05(+0.06%) |
Apr 30, 2024 | 83.69 | 84.44 | 81.21 | 81.27 | 302,934 | -3.17(-3.75%) |
Apr 29, 2024 | 83.89 | 84.58 | 83.84 | 84.44 | 209,172 | +1.04(+1.25%) |
Apr 26, 2024 | 83.28 | 84.12 | 83.26 | 83.40 | 167,144 | +0.51(+0.62%) |
Apr 25, 2024 | 82.12 | 83.23 | 82.00 | 82.89 | 273,814 | -0.36(-0.43%) |
Apr 24, 2024 | 83.99 | 85.55 | 82.64 | 83.25 | 276,252 | -0.98(-1.16%) |
Apr 23, 2024 | 83.52 | 84.86 | 83.52 | 84.23 | 185,970 | +0.86(+1.03%) |
Apr 22, 2024 | 82.25 | 83.72 | 81.76 | 83.37 | 210,014 | +1.45(+1.77%) |
Apr 19, 2024 | 81.32 | 82.71 | 80.90 | 81.92 | 235,658 | +0.18(+0.22%) |
Apr 18, 2024 | 82.50 | 83.38 | 81.57 | 81.74 | 171,467 | -0.59(-0.72%) |
Apr 17, 2024 | 85.12 | 85.17 | 82.22 | 82.33 | 286,655 | -2.19(-2.59%) |
Apr 16, 2024 | 84.33 | 84.97 | 83.37 | 84.52 | 182,012 | -0.28(-0.33%) |
Apr 15, 2024 | 85.90 | 86.33 | 84.46 | 84.80 | 171,711 | -0.46(-0.54%) |
Apr 12, 2024 | 86.90 | 87.08 | 84.83 | 85.26 | 259,629 | -2.49(-2.84%) |
Apr 11, 2024 | 87.29 | 87.95 | 86.56 | 87.75 | 211,016 | +0.73(+0.84%) |
Apr 10, 2024 | 87.31 | 87.79 | 86.13 | 87.02 | 284,211 | -2.06(-2.31%) |
Apr 09, 2024 | 89.81 | 89.81 | 88.42 | 89.08 | 169,736 | -0.23(-0.26%) |
Apr 08, 2024 | 89.80 | 89.86 | 88.90 | 89.31 | 170,700 | +0.34(+0.38%) |
Apr 05, 2024 | 89.48 | 89.71 | 88.57 | 88.97 | 211,265 | -0.34(-0.38%) |
Apr 04, 2024 | 90.50 | 91.07 | 88.61 | 89.31 | 327,072 | +0.02(+0.02%) |
Apr 03, 2024 | 87.88 | 90.16 | 87.88 | 89.29 | 516,835 | +0.97(+1.10%) |
Apr 02, 2024 | 89.99 | 89.99 | 87.80 | 88.32 | 263,942 | -2.46(-2.71%) |
Apr 01, 2024 | 92.28 | 92.33 | 90.77 | 90.78 | 241,155 | -1.83(-1.98%) |
Mar 28, 2024 | 93.32 | 92.34 | 92.34 | 92.61 | 255,442 | -0.60(-0.64%) |
Mar 27, 2024 | 92.30 | 93.43 | 91.83 | 93.21 | 266,384 | +1.60(+1.75%) |
Mar 26, 2024 | 92.36 | 92.71 | 91.24 | 91.61 | 190,569 | -0.43(-0.47%) |
Mar 25, 2024 | 92.75 | 93.25 | 91.91 | 92.04 | 229,188 | -0.71(-0.77%) |
Mar 22, 2024 | 93.09 | 93.24 | 92.04 | 92.75 | 223,784 | +0.07(+0.08%) |
Mar 21, 2024 | 91.99 | 93.58 | 91.53 | 92.68 | 365,830 | +1.65(+1.81%) |
Mar 20, 2024 | 87.87 | 91.24 | 87.57 | 91.03 | 349,537 | +2.74(+3.10%) |
Mar 19, 2024 | 86.31 | 88.63 | 86.31 | 88.29 | 243,404 | +1.45(+1.67%) |
Mar 18, 2024 | 85.80 | 87.68 | 85.62 | 86.84 | 274,495 | +0.51(+0.59%) |
Mar 15, 2024 | 84.70 | 86.63 | 84.70 | 86.33 | 618,364 | +1.00(+1.17%) |
Mar 14, 2024 | 86.19 | 86.31 | 84.39 | 85.33 | 240,589 | -1.19(-1.38%) |
Mar 13, 2024 | 86.96 | 87.54 | 86.40 | 86.52 | 229,564 | -1.07(-1.22%) |
Mar 12, 2024 | 88.16 | 88.16 | 86.35 | 87.59 | 295,343 | -0.13(-0.15%) |
Mar 11, 2024 | 89.03 | 89.03 | 87.34 | 87.72 | 316,432 | -1.89(-2.11%) |
Mar 08, 2024 | 89.98 | 90.96 | 89.01 | 89.61 | 315,618 | +0.22(+0.25%) |
Mar 07, 2024 | 88.95 | 90.06 | 88.79 | 89.39 | 262,535 | +0.91(+1.03%) |
Mar 06, 2024 | 87.82 | 88.67 | 87.25 | 88.48 | 301,344 | +1.49(+1.71%) |
Mar 05, 2024 | 86.31 | 88.36 | 85.91 | 86.99 | 302,204 | -0.02(-0.02%) |
Mar 04, 2024 | 86.83 | 87.53 | 86.65 | 87.01 | 245,326 | +0.53(+0.61%) |
Mar 01, 2024 | 85.02 | 86.67 | 85.00 | 86.48 | 223,683 | +1.35(+1.58%) |
Feb 29, 2024 | 85.37 | 85.55 | 84.34 | 85.13 | 365,413 | +0.98(+1.16%) |
Feb 28, 2024 | 82.87 | 84.90 | 82.87 | 84.15 | 277,272 | +0.32(+0.38%) |
Feb 27, 2024 | 85.89 | 86.30 | 83.80 | 83.83 | 341,733 | -1.46(-1.71%) |
Feb 26, 2024 | 83.67 | 85.71 | 83.63 | 85.29 | 422,252 | +1.41(+1.68%) |
Feb 23, 2024 | 82.25 | 84.17 | 82.12 | 83.88 | 342,156 | +1.35(+1.63%) |
Feb 22, 2024 | 81.39 | 82.55 | 80.68 | 82.53 | 239,745 | +1.33(+1.64%) |
Feb 21, 2024 | 79.50 | 81.49 | 78.60 | 81.20 | 306,611 | +0.82(+1.02%) |
Feb 20, 2024 | 81.80 | 82.35 | 79.49 | 80.38 | 293,339 | -2.68(-3.22%) |
Feb 16, 2024 | 84.58 | 85.31 | 82.96 | 83.06 | 253,024 | -1.86(-2.19%) |
Feb 15, 2024 | 84.94 | 85.27 | 83.70 | 84.92 | 223,589 | +0.57(+0.68%) |
Feb 14, 2024 | 84.03 | 84.79 | 83.05 | 84.35 | 419,766 | +1.56(+1.88%) |
Feb 13, 2024 | 82.53 | 83.15 | 80.91 | 82.79 | 937,229 | -2.90(-3.38%) |
Feb 12, 2024 | 84.16 | 85.85 | 83.85 | 85.69 | 456,024 | +2.51(+3.02%) |
Feb 09, 2024 | 85.30 | 85.30 | 81.92 | 83.18 | 518,537 | -1.00(-1.19%) |
Feb 08, 2024 | 79.75 | 85.56 | 78.01 | 84.18 | 681,569 | +9.72(+13.06%) |
Feb 07, 2024 | 74.94 | 75.35 | 74.25 | 74.46 | 352,280 | -0.48(-0.64%) |
Feb 06, 2024 | 73.49 | 75.47 | 73.49 | 74.94 | 317,929 | +1.49(+2.03%) |
Feb 05, 2024 | 74.11 | 74.22 | 72.87 | 73.45 | 154,687 | -1.71(-2.27%) |
Feb 02, 2024 | 73.87 | 75.30 | 73.69 | 75.16 | 202,500 | +0.33(+0.44%) |
Feb 01, 2024 | 74.70 | 75.17 | 73.92 | 74.83 | 187,990 | +0.69(+0.93%) |
Jan 31, 2024 | 75.92 | 75.98 | 74.11 | 74.14 | 304,538 | -1.78(-2.34%) |
Jan 30, 2024 | 75.28 | 76.29 | 75.22 | 75.92 | 121,747 | +0.74(+0.98%) |
Jan 29, 2024 | 74.58 | 75.34 | 74.15 | 75.18 | 125,582 | +0.30(+0.40%) |
Jan 26, 2024 | 75.09 | 75.39 | 74.72 | 74.88 | 104,121 | +0.30(+0.40%) |
Jan 25, 2024 | 74.67 | 74.73 | 73.68 | 74.58 | 276,071 | +0.72(+0.97%) |
Jan 24, 2024 | 75.54 | 75.54 | 73.61 | 73.86 | 204,783 | -0.53(-0.71%) |
Jan 23, 2024 | 74.79 | 75.46 | 74.06 | 74.39 | 230,230 | +0.36(+0.49%) |
Jan 22, 2024 | 74.28 | 74.88 | 73.84 | 74.03 | 199,381 | +0.66(+0.90%) |
Jan 19, 2024 | 73.34 | 73.60 | 72.23 | 73.37 | 189,373 | +0.48(+0.66%) |
Jan 18, 2024 | 72.82 | 73.03 | 72.05 | 72.89 | 177,947 | +0.75(+1.04%) |
Jan 17, 2024 | 71.30 | 72.36 | 71.16 | 72.14 | 194,604 | -0.30(-0.41%) |
Jan 16, 2024 | 72.37 | 73.20 | 71.95 | 72.44 | 191,273 | -0.57(-0.78%) |
Jan 12, 2024 | 74.59 | 74.59 | 72.59 | 73.01 | 191,558 | -0.68(-0.92%) |
Jan 11, 2024 | 73.36 | 73.70 | 72.25 | 73.69 | 258,349 | +0.01(+0.01%) |
Jan 10, 2024 | 73.37 | 74.21 | 72.61 | 73.68 | 170,309 | +0.04(+0.05%) |
Jan 09, 2024 | 74.21 | 74.21 | 73.24 | 73.64 | 199,940 | -1.78(-2.36%) |
Jan 08, 2024 | 73.88 | 75.45 | 73.64 | 75.42 | 261,092 | +1.54(+2.08%) |
Jan 05, 2024 | 74.26 | 75.40 | 73.72 | 73.88 | 186,673 | -0.88(-1.18%) |
Jan 04, 2024 | 75.00 | 75.47 | 73.93 | 74.76 | 296,072 | -0.28(-0.37%) |
Jan 03, 2024 | 75.87 | 76.30 | 74.91 | 75.04 | 253,486 | -2.00(-2.59%) |