Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 98.59 | 99.85 | 98.21 | 99.26 | 1,034,075 | +0.56(+0.57%) |
Jun 14, 2024 | 100.78 | 101.24 | 98.47 | 98.70 | 752,577 | -3.03(-2.98%) |
Jun 13, 2024 | 102.62 | 102.94 | 100.64 | 101.73 | 799,373 | -1.31(-1.27%) |
Jun 12, 2024 | 104.14 | 105.12 | 102.85 | 103.04 | 857,481 | +0.39(+0.38%) |
Jun 11, 2024 | 101.91 | 102.82 | 101.38 | 102.66 | 1,435,918 | +0.30(+0.29%) |
Jun 10, 2024 | 101.85 | 102.77 | 101.10 | 102.36 | 1,393,455 | -0.10(-0.10%) |
Jun 07, 2024 | 99.51 | 102.83 | 99.51 | 102.46 | 1,729,329 | +2.27(+2.27%) |
Jun 06, 2024 | 97.45 | 100.61 | 97.45 | 100.19 | 1,511,419 | +2.56(+2.62%) |
Jun 05, 2024 | 96.66 | 97.88 | 96.61 | 97.63 | 650,111 | +0.92(+0.95%) |
Jun 04, 2024 | 96.97 | 97.52 | 96.27 | 96.71 | 951,651 | -1.08(-1.11%) |
Jun 03, 2024 | 100.67 | 100.70 | 97.27 | 97.79 | 825,888 | -2.72(-2.70%) |
May 31, 2024 | 99.78 | 100.53 | 98.71 | 100.50 | 1,006,280 | +0.51(+0.51%) |
May 30, 2024 | 97.76 | 100.04 | 97.72 | 100.00 | 644,208 | +2.35(+2.41%) |
May 29, 2024 | 99.04 | 99.41 | 97.45 | 97.65 | 618,884 | -2.26(-2.26%) |
May 28, 2024 | 99.71 | 100.24 | 99.25 | 99.91 | 592,862 | +0.50(+0.50%) |
May 24, 2024 | 98.90 | 99.42 | 98.66 | 99.41 | 318,927 | +1.17(+1.19%) |
May 23, 2024 | 100.48 | 100.48 | 97.93 | 98.24 | 606,671 | -0.37(-0.37%) |
May 22, 2024 | 98.37 | 99.07 | 97.75 | 98.61 | 526,977 | -0.53(-0.53%) |
May 21, 2024 | 99.52 | 99.68 | 98.72 | 99.14 | 492,959 | -0.65(-0.66%) |
May 20, 2024 | 99.50 | 99.96 | 99.25 | 99.79 | 472,692 | +0.23(+0.23%) |
May 17, 2024 | 99.81 | 100.16 | 99.26 | 99.56 | 516,713 | +0.31(+0.31%) |
May 16, 2024 | 99.88 | 100.21 | 99.17 | 99.26 | 650,483 | -0.73(-0.73%) |
May 15, 2024 | 100.35 | 100.78 | 99.43 | 99.99 | 701,933 | +0.08(+0.08%) |
May 14, 2024 | 100.43 | 100.76 | 99.62 | 99.91 | 708,367 | -0.29(-0.29%) |
May 13, 2024 | 100.76 | 101.14 | 99.97 | 100.20 | 622,834 | -0.01(-0.01%) |
May 10, 2024 | 100.45 | 100.91 | 100.19 | 100.21 | 943,390 | -0.06(-0.06%) |
May 09, 2024 | 100.03 | 100.75 | 99.60 | 100.27 | 978,341 | +0.33(+0.33%) |
May 08, 2024 | 99.16 | 100.44 | 98.96 | 99.94 | 781,760 | +0.13(+0.13%) |
May 07, 2024 | 98.55 | 100.37 | 98.55 | 99.81 | 1,109,843 | +1.86(+1.90%) |
May 06, 2024 | 97.20 | 97.96 | 97.00 | 97.95 | 623,529 | +1.24(+1.28%) |
May 03, 2024 | 95.83 | 97.85 | 95.83 | 96.71 | 866,733 | +1.57(+1.65%) |
May 02, 2024 | 94.62 | 95.46 | 93.38 | 95.14 | 687,953 | +1.15(+1.22%) |
May 01, 2024 | 93.99 | 95.71 | 93.76 | 93.99 | 1,011,721 | +0.32(+0.34%) |
Apr 30, 2024 | 95.87 | 96.02 | 93.52 | 93.67 | 893,634 | -2.88(-2.98%) |
Apr 29, 2024 | 96.90 | 98.44 | 95.81 | 96.55 | 1,319,019 | +1.77(+1.86%) |
Apr 26, 2024 | 95.22 | 96.94 | 93.55 | 94.78 | 1,348,722 | -0.57(-0.59%) |
Apr 25, 2024 | 95.26 | 95.47 | 94.08 | 95.35 | 1,645,070 | -0.23(-0.24%) |
Apr 24, 2024 | 95.64 | 96.26 | 95.14 | 95.58 | 1,079,882 | -0.44(-0.45%) |
Apr 23, 2024 | 95.71 | 96.45 | 95.61 | 96.01 | 653,628 | -0.26(-0.27%) |
Apr 22, 2024 | 95.76 | 96.97 | 95.03 | 96.27 | 793,747 | +0.63(+0.66%) |
Apr 19, 2024 | 95.34 | 96.20 | 95.22 | 95.64 | 703,965 | +0.40(+0.42%) |
Apr 18, 2024 | 95.92 | 95.92 | 94.49 | 95.24 | 689,517 | +0.05(+0.05%) |
Apr 17, 2024 | 96.54 | 96.82 | 95.14 | 95.19 | 711,871 | -0.43(-0.45%) |
Apr 16, 2024 | 96.04 | 96.29 | 94.97 | 95.62 | 903,626 | -0.91(-0.95%) |
Apr 15, 2024 | 98.10 | 98.49 | 95.66 | 96.53 | 1,424,449 | -0.65(-0.67%) |
Apr 12, 2024 | 98.49 | 98.94 | 96.32 | 97.18 | 849,372 | -2.02(-2.04%) |
Apr 11, 2024 | 100.04 | 100.53 | 98.50 | 99.21 | 776,341 | -0.62(-0.63%) |
Apr 10, 2024 | 100.25 | 100.45 | 98.61 | 99.83 | 976,152 | -1.29(-1.28%) |
Apr 09, 2024 | 100.69 | 101.53 | 99.63 | 101.12 | 820,604 | +1.41(+1.41%) |
Apr 08, 2024 | 99.42 | 100.08 | 99.15 | 99.71 | 806,104 | +0.69(+0.70%) |
Apr 05, 2024 | 98.80 | 99.34 | 98.00 | 99.02 | 619,910 | +0.16(+0.16%) |
Apr 04, 2024 | 101.87 | 101.87 | 98.48 | 98.86 | 789,295 | -2.33(-2.30%) |
Apr 03, 2024 | 99.96 | 101.33 | 99.51 | 101.19 | 977,835 | +1.58(+1.58%) |
Apr 02, 2024 | 99.37 | 99.93 | 98.70 | 99.61 | 1,106,504 | +0.13(+0.13%) |
Apr 01, 2024 | 99.43 | 99.71 | 98.62 | 99.48 | 554,874 | +0.08(+0.08%) |
Mar 28, 2024 | 99.16 | 99.79 | 98.40 | 99.40 | 1,031,499 | +0.63(+0.64%) |
Mar 27, 2024 | 98.38 | 99.05 | 97.73 | 98.77 | 896,527 | +1.25(+1.28%) |
Mar 26, 2024 | 98.69 | 99.55 | 97.18 | 97.52 | 1,797,246 | -0.93(-0.95%) |
Mar 25, 2024 | 94.95 | 98.72 | 94.91 | 98.45 | 2,083,311 | +3.96(+4.19%) |
Mar 22, 2024 | 95.09 | 96.16 | 94.49 | 94.49 | 1,128,847 | -0.20(-0.21%) |
Mar 21, 2024 | 93.16 | 97.20 | 93.11 | 94.69 | 1,164,166 | +1.79(+1.92%) |
Mar 20, 2024 | 92.52 | 93.58 | 91.98 | 92.91 | 1,499,618 | +0.60(+0.64%) |
Mar 19, 2024 | 91.69 | 92.69 | 91.51 | 92.31 | 1,326,043 | +0.76(+0.83%) |
Mar 18, 2024 | 91.76 | 91.92 | 90.85 | 91.55 | 1,696,618 | +0.00(+0.00%) |
Mar 15, 2024 | 90.28 | 92.19 | 90.09 | 91.55 | 1,894,234 | +1.08(+1.20%) |
Mar 14, 2024 | 90.21 | 90.83 | 88.67 | 90.47 | 2,448,670 | -0.99(-1.08%) |
Mar 13, 2024 | 90.80 | 91.68 | 90.46 | 91.46 | 1,663,493 | +0.96(+1.06%) |
Mar 12, 2024 | 90.21 | 91.00 | 89.93 | 90.50 | 1,082,732 | +0.36(+0.40%) |
Mar 11, 2024 | 88.42 | 90.81 | 88.26 | 90.13 | 1,212,584 | +1.82(+2.06%) |
Mar 08, 2024 | 88.22 | 88.42 | 87.46 | 88.31 | 969,935 | +0.61(+0.70%) |
Mar 07, 2024 | 86.28 | 88.00 | 86.15 | 87.70 | 1,601,653 | +2.07(+2.42%) |
Mar 06, 2024 | 86.75 | 87.04 | 85.25 | 85.63 | 1,052,645 | -0.21(-0.24%) |
Mar 05, 2024 | 85.93 | 86.91 | 85.45 | 85.84 | 1,099,361 | -0.89(-1.03%) |
Mar 04, 2024 | 85.37 | 87.42 | 85.37 | 86.73 | 1,005,946 | +1.10(+1.29%) |
Mar 01, 2024 | 86.27 | 86.59 | 85.45 | 85.63 | 739,619 | -0.64(-0.74%) |
Feb 29, 2024 | 85.73 | 86.49 | 85.14 | 86.27 | 1,151,207 | +1.23(+1.45%) |
Feb 28, 2024 | 84.22 | 85.34 | 83.85 | 85.04 | 615,680 | +0.33(+0.39%) |
Feb 27, 2024 | 85.54 | 85.92 | 84.49 | 84.70 | 561,003 | -0.38(-0.45%) |
Feb 26, 2024 | 84.77 | 85.59 | 84.33 | 85.09 | 774,437 | -0.07(-0.08%) |
Feb 23, 2024 | 85.20 | 85.76 | 84.99 | 85.16 | 530,655 | +0.20(+0.23%) |
Feb 22, 2024 | 84.18 | 85.19 | 84.13 | 84.96 | 679,901 | +0.69(+0.82%) |
Feb 21, 2024 | 82.95 | 84.42 | 82.43 | 84.27 | 713,266 | +1.18(+1.42%) |
Feb 20, 2024 | 83.08 | 83.51 | 82.32 | 83.09 | 837,093 | -0.67(-0.80%) |
Feb 16, 2024 | 83.69 | 85.20 | 83.61 | 83.76 | 854,880 | -0.06(-0.07%) |
Feb 15, 2024 | 81.98 | 84.02 | 81.98 | 83.82 | 868,683 | +3.08(+3.81%) |
Feb 14, 2024 | 81.29 | 81.61 | 80.39 | 80.74 | 860,943 | +0.00(+0.00%) |
Feb 13, 2024 | 80.68 | 81.06 | 79.64 | 80.74 | 899,198 | -1.67(-2.03%) |
Feb 12, 2024 | 81.09 | 82.94 | 81.06 | 82.41 | 837,747 | +1.46(+1.80%) |
Feb 09, 2024 | 81.48 | 81.48 | 80.53 | 80.96 | 797,546 | -0.64(-0.78%) |
Feb 08, 2024 | 81.55 | 81.69 | 80.58 | 81.60 | 1,077,355 | +0.02(+0.02%) |
Feb 07, 2024 | 81.61 | 81.88 | 81.01 | 81.58 | 1,168,161 | +0.35(+0.44%) |
Feb 06, 2024 | 81.36 | 82.17 | 80.65 | 81.22 | 1,515,988 | +0.08(+0.10%) |
Feb 05, 2024 | 79.53 | 81.74 | 79.53 | 81.15 | 1,569,146 | -0.07(-0.08%) |
Feb 02, 2024 | 80.93 | 82.27 | 79.35 | 81.21 | 2,884,421 | -2.22(-2.66%) |
Feb 01, 2024 | 82.80 | 83.46 | 81.53 | 83.44 | 2,182,206 | +1.29(+1.57%) |
Jan 31, 2024 | 83.93 | 84.04 | 81.81 | 82.15 | 2,405,782 | -1.51(-1.81%) |
Jan 30, 2024 | 82.27 | 83.82 | 82.27 | 83.66 | 1,245,479 | +1.04(+1.26%) |
Jan 29, 2024 | 83.25 | 83.66 | 81.50 | 82.62 | 2,055,377 | -0.88(-1.05%) |
Jan 26, 2024 | 83.97 | 84.21 | 83.24 | 83.50 | 934,560 | +0.30(+0.35%) |
Jan 25, 2024 | 83.24 | 83.53 | 82.09 | 83.20 | 1,632,851 | +0.81(+0.98%) |
Jan 24, 2024 | 84.22 | 84.73 | 82.36 | 82.39 | 1,744,371 | -2.81(-3.30%) |
Jan 23, 2024 | 86.59 | 86.85 | 85.20 | 85.21 | 1,431,886 | -0.72(-0.84%) |
Jan 22, 2024 | 85.56 | 86.18 | 85.15 | 85.92 | 703,078 | +0.63(+0.74%) |
Jan 19, 2024 | 85.58 | 85.66 | 84.61 | 85.29 | 898,383 | -0.24(-0.28%) |
Jan 18, 2024 | 84.64 | 85.56 | 83.74 | 85.53 | 705,673 | +1.26(+1.49%) |
Jan 17, 2024 | 83.48 | 84.43 | 83.48 | 84.27 | 851,487 | -0.57(-0.67%) |
Jan 16, 2024 | 84.55 | 84.96 | 83.72 | 84.84 | 877,003 | -0.63(-0.74%) |
Jan 12, 2024 | 86.72 | 86.81 | 85.10 | 85.47 | 531,133 | -0.14(-0.16%) |
Jan 11, 2024 | 86.01 | 86.12 | 84.81 | 85.61 | 704,717 | -0.67(-0.77%) |
Jan 10, 2024 | 85.60 | 86.31 | 85.54 | 86.28 | 900,790 | -0.05(-0.06%) |
Jan 09, 2024 | 86.64 | 87.01 | 85.41 | 86.33 | 535,625 | -1.04(-1.19%) |
Jan 08, 2024 | 87.31 | 87.61 | 86.74 | 87.37 | 642,118 | -0.32(-0.37%) |
Jan 05, 2024 | 86.49 | 88.25 | 86.42 | 87.69 | 1,413,067 | +0.87(+1.00%) |
Jan 04, 2024 | 86.63 | 87.08 | 86.40 | 86.83 | 777,277 | +0.29(+0.34%) |
Jan 03, 2024 | 86.89 | 87.64 | 85.91 | 86.53 | 1,073,684 | -1.35(-1.53%) |
Jan 02, 2024 | 87.73 | 88.59 | 87.52 | 87.88 | 753,361 | -0.43(-0.49%) |
Dec 29, 2023 | 88.82 | 88.85 | 88.03 | 88.31 | 541,145 | -0.64(-0.72%) |
Dec 28, 2023 | 88.95 | 89.22 | 88.50 | 88.95 | 511,573 | -0.25(-0.28%) |
Dec 27, 2023 | 88.64 | 89.39 | 88.54 | 89.20 | 504,541 | +0.40(+0.45%) |
Dec 26, 2023 | 88.51 | 89.40 | 88.10 | 88.79 | 491,891 | +0.57(+0.65%) |
Dec 22, 2023 | 87.94 | 88.79 | 87.92 | 88.22 | 545,030 | +0.59(+0.67%) |
Dec 21, 2023 | 87.19 | 87.76 | 86.64 | 87.63 | 656,689 | +1.11(+1.28%) |
Dec 20, 2023 | 87.08 | 87.64 | 86.02 | 86.52 | 940,514 | -0.81(-0.92%) |
Dec 19, 2023 | 86.99 | 87.49 | 86.43 | 87.33 | 1,486,737 | +0.97(+1.13%) |
Dec 18, 2023 | 87.53 | 87.53 | 86.14 | 86.36 | 883,782 | -0.63(-0.72%) |
Dec 15, 2023 | 87.41 | 88.27 | 86.63 | 86.99 | 2,112,160 | -0.39(-0.45%) |
Dec 14, 2023 | 86.03 | 88.55 | 86.03 | 87.38 | 1,942,909 | +2.45(+2.88%) |
Dec 13, 2023 | 82.49 | 85.37 | 82.08 | 84.93 | 1,469,305 | +2.39(+2.89%) |
Dec 12, 2023 | 83.51 | 83.51 | 82.39 | 82.55 | 587,518 | -0.78(-0.94%) |
Dec 11, 2023 | 82.62 | 83.99 | 82.62 | 83.33 | 756,069 | +0.65(+0.79%) |
Dec 08, 2023 | 82.86 | 84.08 | 82.65 | 82.67 | 757,770 | -0.21(-0.26%) |
Dec 07, 2023 | 82.35 | 83.15 | 81.69 | 82.89 | 823,563 | +1.41(+1.73%) |
Dec 06, 2023 | 82.22 | 83.19 | 81.31 | 81.47 | 1,419,672 | +0.05(+0.06%) |
Dec 05, 2023 | 82.00 | 82.11 | 80.81 | 81.43 | 896,083 | -1.28(-1.54%) |
Dec 04, 2023 | 82.65 | 84.15 | 82.57 | 82.70 | 1,070,853 | -0.57(-0.68%) |
Dec 01, 2023 | 82.01 | 83.40 | 81.56 | 83.27 | 883,238 | +1.59(+1.94%) |
Nov 30, 2023 | 80.97 | 81.78 | 80.63 | 81.68 | 1,127,205 | +0.62(+0.77%) |
Nov 29, 2023 | 80.70 | 81.72 | 80.55 | 81.06 | 792,511 | +0.81(+1.01%) |
Nov 28, 2023 | 79.71 | 80.56 | 78.85 | 80.25 | 1,063,165 | +0.38(+0.48%) |
Nov 27, 2023 | 79.16 | 80.00 | 79.09 | 79.87 | 875,980 | +0.08(+0.10%) |
Nov 24, 2023 | 79.61 | 80.20 | 79.32 | 79.79 | 383,538 | +0.45(+0.56%) |
Nov 22, 2023 | 79.20 | 79.47 | 78.77 | 79.34 | 914,902 | +0.07(+0.09%) |
Nov 21, 2023 | 79.63 | 79.80 | 79.10 | 79.27 | 730,587 | -0.56(-0.70%) |
Nov 20, 2023 | 79.50 | 80.28 | 78.82 | 79.83 | 873,230 | +0.40(+0.50%) |
Nov 17, 2023 | 80.44 | 80.59 | 79.15 | 79.43 | 1,420,123 | -0.27(-0.34%) |
Nov 16, 2023 | 78.76 | 79.79 | 78.08 | 79.70 | 1,491,366 | +0.66(+0.84%) |
Nov 15, 2023 | 77.66 | 80.01 | 77.46 | 79.04 | 882,636 | +1.32(+1.69%) |
Nov 14, 2023 | 76.43 | 78.19 | 76.43 | 77.72 | 798,786 | +2.85(+3.81%) |
Nov 13, 2023 | 74.60 | 75.68 | 74.32 | 74.87 | 781,535 | -0.28(-0.38%) |
Nov 10, 2023 | 74.27 | 75.51 | 74.02 | 75.15 | 686,752 | +0.94(+1.26%) |
Nov 09, 2023 | 74.87 | 75.12 | 73.89 | 74.22 | 1,114,504 | +0.04(+0.05%) |
Nov 08, 2023 | 73.85 | 74.62 | 73.56 | 74.18 | 589,368 | +0.32(+0.44%) |
Nov 07, 2023 | 73.30 | 74.40 | 73.09 | 73.86 | 737,584 | -0.46(-0.62%) |
Nov 06, 2023 | 74.86 | 75.15 | 74.00 | 74.31 | 850,467 | -0.74(-0.99%) |
Nov 03, 2023 | 74.27 | 75.88 | 74.27 | 75.05 | 790,323 | +1.81(+2.47%) |
Nov 02, 2023 | 72.73 | 73.89 | 72.40 | 73.24 | 939,541 | +0.68(+0.94%) |
Nov 01, 2023 | 72.58 | 73.14 | 71.00 | 72.56 | 1,336,470 | -0.25(-0.35%) |
Oct 31, 2023 | 73.13 | 73.89 | 72.79 | 72.81 | 1,249,575 | -0.45(-0.61%) |
Oct 30, 2023 | 71.71 | 73.65 | 71.30 | 73.26 | 1,554,942 | +2.54(+3.60%) |
Oct 27, 2023 | 70.48 | 72.30 | 68.84 | 70.72 | 1,603,468 | +2.42(+3.54%) |
Oct 26, 2023 | 67.68 | 69.10 | 67.47 | 68.30 | 1,291,158 | +1.04(+1.55%) |
Oct 25, 2023 | 68.39 | 68.39 | 67.12 | 67.26 | 517,889 | -1.61(-2.33%) |
Oct 24, 2023 | 68.46 | 69.21 | 68.10 | 68.87 | 722,163 | +0.93(+1.36%) |
Oct 23, 2023 | 68.76 | 69.33 | 67.79 | 67.94 | 913,966 | -1.52(-2.19%) |
Oct 20, 2023 | 69.86 | 70.44 | 69.42 | 69.46 | 900,843 | -0.23(-0.34%) |
Oct 19, 2023 | 70.44 | 71.58 | 69.58 | 69.69 | 638,258 | -1.13(-1.60%) |
Oct 18, 2023 | 71.20 | 71.47 | 70.46 | 70.83 | 641,720 | -1.70(-2.34%) |
Oct 17, 2023 | 70.71 | 72.61 | 70.71 | 72.52 | 760,745 | +1.00(+1.40%) |
Oct 16, 2023 | 71.76 | 72.04 | 71.14 | 71.52 | 484,011 | +0.73(+1.03%) |
Oct 13, 2023 | 71.81 | 72.04 | 70.44 | 70.79 | 565,815 | -0.47(-0.66%) |
Oct 12, 2023 | 72.46 | 72.77 | 70.62 | 71.25 | 776,936 | -1.07(-1.48%) |
Oct 11, 2023 | 71.95 | 72.72 | 71.30 | 72.33 | 851,542 | +0.06(+0.08%) |
Oct 10, 2023 | 71.42 | 72.78 | 71.29 | 72.27 | 821,501 | +1.42(+2.01%) |
Oct 09, 2023 | 71.48 | 72.03 | 70.36 | 70.84 | 752,241 | -1.18(-1.64%) |
Oct 06, 2023 | 71.25 | 72.96 | 70.96 | 72.02 | 1,049,784 | +0.30(+0.42%) |
Oct 05, 2023 | 73.44 | 74.07 | 71.32 | 71.72 | 954,335 | -2.14(-2.90%) |
Oct 04, 2023 | 74.22 | 74.25 | 72.74 | 73.86 | 1,209,462 | +0.60(+0.82%) |
Oct 03, 2023 | 72.64 | 74.53 | 72.64 | 73.26 | 835,928 | -0.28(-0.38%) |