Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 98.28 | 98.83 | 97.95 | 98.19 | 75,645 | -1.04(-1.05%) |
Jun 06, 2024 | 99.62 | 99.86 | 98.99 | 99.23 | 54,135 | -0.68(-0.68%) |
Jun 05, 2024 | 99.32 | 99.91 | 98.58 | 99.91 | 45,578 | +1.14(+1.15%) |
Jun 04, 2024 | 99.65 | 99.65 | 98.77 | 98.77 | 85,779 | -1.52(-1.52%) |
Jun 03, 2024 | 101.49 | 101.49 | 99.79 | 100.29 | 44,353 | -0.31(-0.31%) |
May 31, 2024 | 99.85 | 100.61 | 99.62 | 100.60 | 127,672 | +1.17(+1.18%) |
May 30, 2024 | 98.75 | 99.75 | 98.75 | 99.43 | 61,262 | +1.13(+1.15%) |
May 29, 2024 | 98.30 | 98.74 | 98.01 | 98.30 | 49,572 | -1.19(-1.20%) |
May 28, 2024 | 100.44 | 100.44 | 99.14 | 99.49 | 57,942 | -0.35(-0.35%) |
May 24, 2024 | 99.59 | 99.87 | 99.29 | 99.84 | 46,344 | +0.77(+0.78%) |
May 23, 2024 | 100.81 | 100.81 | 98.61 | 99.07 | 55,577 | -1.44(-1.43%) |
May 22, 2024 | 100.98 | 101.10 | 100.13 | 100.51 | 41,628 | -0.55(-0.54%) |
May 21, 2024 | 100.73 | 101.19 | 100.73 | 101.06 | 58,435 | -0.09(-0.09%) |
May 20, 2024 | 101.27 | 101.81 | 101.15 | 101.15 | 64,923 | -0.11(-0.11%) |
May 17, 2024 | 101.57 | 101.62 | 101.14 | 101.26 | 57,739 | -0.24(-0.24%) |
May 16, 2024 | 101.70 | 101.72 | 101.29 | 101.50 | 78,327 | -0.29(-0.28%) |
May 15, 2024 | 102.30 | 102.43 | 101.49 | 101.79 | 86,082 | +0.44(+0.43%) |
May 14, 2024 | 101.26 | 101.95 | 100.88 | 101.35 | 92,456 | +1.11(+1.11%) |
May 13, 2024 | 100.69 | 101.12 | 100.24 | 100.24 | 41,122 | +0.10(+0.10%) |
May 10, 2024 | 100.83 | 100.83 | 99.70 | 100.14 | 75,829 | -0.42(-0.42%) |
May 09, 2024 | 99.42 | 100.62 | 99.30 | 100.56 | 43,793 | +1.26(+1.27%) |
May 08, 2024 | 98.49 | 99.38 | 98.49 | 99.30 | 37,839 | -0.40(-0.40%) |
May 07, 2024 | 99.62 | 100.34 | 99.61 | 99.70 | 57,332 | +0.22(+0.22%) |
May 06, 2024 | 99.02 | 99.55 | 99.02 | 99.48 | 63,794 | +1.04(+1.06%) |
May 03, 2024 | 99.12 | 99.37 | 98.01 | 98.44 | 72,301 | +0.95(+0.97%) |
May 02, 2024 | 97.15 | 97.63 | 96.32 | 97.49 | 41,972 | +1.32(+1.37%) |
May 01, 2024 | 95.88 | 97.88 | 95.87 | 96.17 | 163,312 | +0.41(+0.43%) |
Apr 30, 2024 | 96.84 | 97.10 | 95.76 | 95.76 | 75,404 | -1.85(-1.90%) |
Apr 29, 2024 | 97.35 | 97.80 | 97.31 | 97.61 | 57,658 | +0.60(+0.62%) |
Apr 26, 2024 | 96.56 | 97.33 | 96.36 | 97.01 | 52,040 | +0.67(+0.70%) |
Apr 25, 2024 | 95.93 | 96.45 | 95.12 | 96.34 | 75,186 | -0.57(-0.59%) |
Apr 24, 2024 | 97.20 | 97.30 | 96.39 | 96.91 | 148,614 | -0.29(-0.30%) |
Apr 23, 2024 | 95.59 | 97.58 | 95.52 | 97.20 | 249,802 | +1.56(+1.63%) |
Apr 22, 2024 | 95.05 | 96.05 | 94.60 | 95.64 | 55,185 | +0.85(+0.90%) |
Apr 19, 2024 | 93.54 | 94.92 | 93.54 | 94.79 | 102,072 | +0.75(+0.80%) |
Apr 18, 2024 | 94.01 | 95.07 | 93.57 | 94.04 | 83,626 | +0.35(+0.37%) |
Apr 17, 2024 | 95.20 | 95.28 | 93.69 | 93.69 | 89,994 | -0.96(-1.01%) |
Apr 16, 2024 | 94.60 | 95.01 | 93.76 | 94.65 | 143,903 | -0.44(-0.46%) |
Apr 15, 2024 | 96.45 | 96.85 | 94.61 | 95.09 | 103,956 | -0.92(-0.96%) |
Apr 12, 2024 | 96.84 | 97.30 | 95.54 | 96.01 | 126,561 | -1.35(-1.39%) |
Apr 11, 2024 | 97.43 | 97.68 | 96.49 | 97.36 | 71,884 | +0.46(+0.47%) |
Apr 10, 2024 | 98.00 | 98.11 | 96.48 | 96.90 | 123,783 | -3.11(-3.11%) |
Apr 09, 2024 | 99.83 | 100.22 | 99.15 | 100.01 | 59,139 | +0.48(+0.48%) |
Apr 08, 2024 | 99.45 | 99.77 | 99.10 | 99.53 | 64,068 | +0.70(+0.71%) |
Apr 05, 2024 | 98.33 | 99.15 | 98.14 | 98.83 | 74,508 | +0.44(+0.45%) |
Apr 04, 2024 | 100.17 | 100.45 | 98.19 | 98.39 | 108,923 | -0.81(-0.82%) |
Apr 03, 2024 | 98.36 | 99.48 | 98.35 | 99.20 | 72,710 | +0.53(+0.54%) |
Apr 02, 2024 | 99.60 | 99.60 | 98.12 | 98.67 | 99,034 | -1.81(-1.80%) |
Apr 01, 2024 | 101.74 | 101.74 | 100.33 | 100.48 | 112,336 | -1.02(-1.00%) |
Mar 28, 2024 | 101.03 | 101.48 | 101.48 | 101.50 | 90,837 | +0.53(+0.52%) |
Mar 27, 2024 | 99.24 | 100.97 | 99.24 | 100.97 | 82,205 | +2.34(+2.37%) |
Mar 26, 2024 | 99.14 | 99.45 | 98.52 | 98.63 | 223,272 | +0.01(+0.01%) |
Mar 25, 2024 | 99.10 | 99.67 | 98.62 | 98.62 | 81,610 | -0.23(-0.23%) |
Mar 22, 2024 | 100.14 | 100.37 | 98.85 | 98.85 | 153,231 | -1.39(-1.39%) |
Mar 21, 2024 | 99.51 | 100.47 | 99.47 | 100.24 | 195,607 | +1.19(+1.20%) |
Mar 20, 2024 | 97.17 | 99.47 | 96.94 | 99.05 | 201,066 | +1.57(+1.61%) |
Mar 19, 2024 | 96.41 | 97.64 | 96.41 | 97.48 | 131,468 | +0.66(+0.68%) |
Mar 18, 2024 | 97.34 | 97.40 | 96.60 | 96.82 | 79,832 | -0.34(-0.35%) |
Mar 15, 2024 | 96.58 | 97.39 | 96.51 | 97.16 | 99,601 | +0.37(+0.38%) |
Mar 14, 2024 | 98.13 | 98.16 | 96.00 | 96.79 | 80,974 | -1.44(-1.47%) |
Mar 13, 2024 | 98.09 | 98.77 | 97.89 | 98.23 | 74,541 | +0.14(+0.14%) |
Mar 12, 2024 | 98.35 | 98.51 | 97.50 | 98.09 | 121,803 | -0.27(-0.27%) |
Mar 11, 2024 | 98.55 | 98.90 | 97.87 | 98.36 | 89,512 | -0.50(-0.51%) |
Mar 08, 2024 | 99.59 | 100.28 | 98.56 | 98.86 | 96,451 | -0.08(-0.08%) |
Mar 07, 2024 | 98.88 | 99.52 | 98.74 | 98.94 | 138,732 | +0.87(+0.89%) |
Mar 06, 2024 | 98.64 | 98.64 | 97.72 | 98.07 | 79,386 | +0.34(+0.35%) |
Mar 05, 2024 | 97.69 | 98.62 | 97.55 | 97.73 | 121,453 | -0.43(-0.44%) |
Mar 04, 2024 | 98.90 | 99.25 | 98.12 | 98.16 | 75,597 | -0.62(-0.63%) |
Mar 01, 2024 | 98.63 | 98.87 | 97.65 | 98.78 | 115,847 | +0.45(+0.46%) |
Feb 29, 2024 | 98.76 | 99.25 | 97.80 | 98.33 | 110,914 | +0.69(+0.71%) |
Feb 28, 2024 | 97.62 | 98.29 | 97.23 | 97.64 | 95,554 | -0.67(-0.68%) |
Feb 27, 2024 | 98.29 | 98.58 | 98.01 | 98.31 | 95,028 | +0.70(+0.72%) |
Feb 26, 2024 | 97.35 | 98.07 | 97.09 | 97.61 | 156,844 | +0.04(+0.04%) |
Feb 23, 2024 | 97.17 | 98.02 | 96.87 | 97.57 | 82,771 | +0.42(+0.43%) |
Feb 22, 2024 | 97.34 | 97.41 | 96.71 | 97.15 | 84,827 | +0.12(+0.12%) |
Feb 21, 2024 | 96.87 | 97.10 | 96.33 | 97.03 | 109,827 | -0.26(-0.27%) |
Feb 20, 2024 | 97.30 | 97.67 | 96.97 | 97.29 | 98,871 | -1.00(-1.02%) |
Feb 16, 2024 | 98.28 | 99.31 | 97.89 | 98.29 | 100,279 | -1.13(-1.14%) |
Feb 15, 2024 | 97.75 | 99.51 | 97.61 | 99.42 | 119,437 | +2.56(+2.64%) |
Feb 14, 2024 | 96.41 | 97.23 | 95.58 | 96.86 | 79,853 | +1.67(+1.75%) |
Feb 13, 2024 | 95.92 | 96.51 | 94.50 | 95.19 | 118,377 | -3.49(-3.54%) |
Feb 12, 2024 | 97.08 | 99.08 | 97.08 | 98.68 | 147,692 | +1.65(+1.70%) |
Feb 09, 2024 | 96.05 | 97.08 | 95.56 | 97.03 | 142,662 | +1.19(+1.24%) |
Feb 08, 2024 | 94.47 | 95.88 | 94.22 | 95.84 | 84,006 | +1.25(+1.32%) |
Feb 07, 2024 | 95.10 | 95.10 | 94.08 | 94.59 | 85,263 | -0.16(-0.17%) |
Feb 06, 2024 | 94.15 | 95.00 | 93.82 | 94.75 | 104,251 | +0.43(+0.46%) |
Feb 05, 2024 | 94.84 | 94.86 | 93.67 | 94.32 | 88,252 | -1.46(-1.52%) |
Feb 02, 2024 | 95.17 | 96.36 | 94.81 | 95.78 | 107,269 | -0.40(-0.42%) |
Feb 01, 2024 | 95.74 | 96.36 | 94.30 | 96.18 | 84,312 | +1.05(+1.10%) |
Jan 31, 2024 | 97.42 | 98.01 | 95.08 | 95.13 | 279,886 | -2.55(-2.61%) |
Jan 30, 2024 | 97.78 | 98.14 | 97.36 | 97.68 | 94,913 | -0.43(-0.44%) |
Jan 29, 2024 | 97.13 | 98.17 | 96.48 | 98.11 | 302,093 | +1.11(+1.14%) |
Jan 26, 2024 | 97.26 | 97.71 | 96.74 | 97.00 | 87,462 | +0.06(+0.06%) |
Jan 25, 2024 | 97.48 | 97.74 | 96.13 | 96.94 | 225,274 | +0.80(+0.83%) |
Jan 24, 2024 | 97.89 | 97.97 | 96.01 | 96.14 | 137,326 | -0.75(-0.77%) |
Jan 23, 2024 | 98.13 | 98.32 | 96.60 | 96.89 | 232,593 | -0.59(-0.61%) |
Jan 22, 2024 | 96.22 | 97.54 | 96.18 | 97.48 | 183,220 | +2.04(+2.14%) |
Jan 19, 2024 | 94.94 | 95.55 | 93.95 | 95.44 | 96,036 | +0.98(+1.04%) |
Jan 18, 2024 | 94.31 | 94.53 | 93.36 | 94.46 | 194,639 | +0.77(+0.82%) |
Jan 17, 2024 | 93.22 | 94.12 | 92.93 | 93.69 | 120,936 | -0.80(-0.85%) |
Jan 16, 2024 | 94.70 | 95.02 | 94.20 | 94.49 | 103,192 | -1.02(-1.07%) |
Jan 12, 2024 | 96.68 | 97.10 | 95.21 | 95.51 | 76,062 | -0.11(-0.12%) |
Jan 11, 2024 | 95.85 | 96.10 | 94.64 | 95.62 | 121,977 | -0.75(-0.78%) |
Jan 10, 2024 | 95.96 | 96.40 | 95.34 | 96.37 | 101,428 | +0.42(+0.44%) |
Jan 09, 2024 | 95.97 | 96.32 | 95.50 | 95.95 | 102,853 | -1.09(-1.12%) |
Jan 08, 2024 | 95.45 | 97.04 | 95.15 | 97.04 | 93,543 | +1.54(+1.61%) |
Jan 05, 2024 | 95.28 | 96.69 | 95.18 | 95.50 | 105,863 | -0.30(-0.31%) |
Jan 04, 2024 | 95.93 | 96.50 | 95.79 | 95.80 | 126,500 | -0.15(-0.16%) |
Jan 03, 2024 | 97.69 | 97.70 | 95.78 | 95.95 | 329,205 | -2.68(-2.72%) |
Jan 02, 2024 | 98.35 | 99.49 | 97.92 | 98.63 | 225,910 | -0.56(-0.56%) |
Dec 29, 2023 | 100.33 | 100.54 | 99.08 | 99.19 | 227,019 | -1.27(-1.26%) |
Dec 28, 2023 | 100.43 | 100.82 | 99.97 | 100.46 | 203,281 | -0.29(-0.29%) |
Dec 27, 2023 | 100.77 | 101.17 | 100.25 | 100.75 | 211,110 | +0.42(+0.42%) |
Dec 26, 2023 | 99.63 | 100.58 | 99.24 | 100.33 | 283,672 | +1.14(+1.15%) |
Dec 22, 2023 | 99.12 | 99.90 | 98.63 | 99.19 | 218,823 | +0.58(+0.59%) |
Dec 21, 2023 | 98.02 | 98.70 | 97.61 | 98.61 | 193,884 | +1.47(+1.51%) |
Dec 20, 2023 | 98.67 | 99.76 | 97.00 | 97.14 | 503,461 | -1.60(-1.62%) |
Dec 19, 2023 | 97.55 | 98.94 | 97.55 | 98.74 | 418,236 | +1.91(+1.97%) |
Dec 18, 2023 | 97.39 | 97.48 | 96.65 | 96.83 | 107,140 | -0.09(-0.09%) |
Dec 15, 2023 | 98.16 | 98.16 | 96.41 | 96.92 | 183,027 | -0.85(-0.87%) |
Dec 14, 2023 | 96.58 | 98.37 | 96.57 | 97.77 | 213,412 | +2.68(+2.82%) |
Dec 13, 2023 | 92.16 | 95.09 | 91.40 | 95.08 | 111,472 | +3.11(+3.39%) |
Dec 12, 2023 | 91.96 | 92.29 | 91.40 | 91.97 | 73,293 | -0.20(-0.21%) |
Dec 11, 2023 | 91.58 | 92.18 | 91.45 | 92.17 | 114,661 | +0.63(+0.69%) |
Dec 08, 2023 | 91.01 | 92.00 | 90.81 | 91.54 | 165,578 | +0.45(+0.50%) |
Dec 07, 2023 | 90.22 | 91.08 | 89.86 | 91.08 | 79,969 | +1.03(+1.15%) |
Dec 06, 2023 | 91.00 | 92.03 | 89.96 | 90.05 | 149,664 | -0.19(-0.21%) |
Dec 05, 2023 | 91.29 | 91.29 | 90.02 | 90.24 | 88,028 | -1.33(-1.45%) |
Dec 04, 2023 | 89.94 | 91.61 | 89.89 | 91.57 | 151,818 | +1.16(+1.29%) |
Dec 01, 2023 | 87.69 | 90.45 | 87.25 | 90.40 | 193,924 | +2.48(+2.82%) |
Nov 30, 2023 | 88.03 | 88.19 | 87.28 | 87.92 | 175,859 | +0.32(+0.36%) |
Nov 29, 2023 | 88.11 | 88.98 | 87.47 | 87.61 | 110,312 | +0.28(+0.32%) |
Nov 28, 2023 | 87.68 | 87.85 | 86.93 | 87.33 | 84,708 | -0.34(-0.39%) |
Nov 27, 2023 | 87.65 | 87.92 | 87.10 | 87.67 | 77,965 | -0.31(-0.35%) |
Nov 24, 2023 | 87.61 | 88.16 | 87.42 | 87.98 | 55,015 | +0.37(+0.43%) |
Nov 22, 2023 | 87.72 | 88.09 | 87.24 | 87.61 | 87,560 | +0.47(+0.54%) |
Nov 21, 2023 | 87.60 | 87.63 | 87.10 | 87.13 | 102,025 | -0.97(-1.10%) |
Nov 20, 2023 | 87.81 | 88.27 | 87.35 | 88.10 | 88,387 | +0.35(+0.40%) |
Nov 17, 2023 | 87.51 | 88.05 | 87.44 | 87.74 | 128,917 | +0.88(+1.01%) |
Nov 16, 2023 | 87.96 | 88.03 | 86.58 | 86.87 | 72,390 | -1.36(-1.54%) |
Nov 15, 2023 | 88.06 | 89.52 | 87.95 | 88.23 | 120,429 | +0.25(+0.28%) |
Nov 14, 2023 | 85.87 | 88.06 | 85.87 | 87.98 | 128,075 | +4.48(+5.37%) |
Nov 13, 2023 | 83.27 | 83.83 | 82.78 | 83.50 | 718,788 | -0.05(-0.06%) |
Nov 10, 2023 | 83.10 | 83.76 | 82.46 | 83.55 | 129,640 | +0.95(+1.15%) |
Nov 09, 2023 | 84.32 | 84.32 | 82.48 | 82.60 | 99,203 | -1.09(-1.31%) |
Nov 08, 2023 | 84.66 | 84.67 | 83.49 | 83.69 | 113,503 | -0.80(-0.94%) |
Nov 07, 2023 | 84.70 | 84.99 | 84.27 | 84.49 | 94,091 | -0.66(-0.78%) |
Nov 06, 2023 | 86.03 | 86.03 | 84.74 | 85.15 | 86,508 | -0.81(-0.94%) |
Nov 03, 2023 | 85.16 | 86.55 | 85.16 | 85.96 | 185,947 | +2.31(+2.76%) |
Nov 02, 2023 | 82.48 | 83.72 | 82.48 | 83.65 | 174,907 | +2.10(+2.57%) |