Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 91.03 | 92.08 | 90.99 | 91.61 | 1,312,298 | -0.28(-0.30%) |
Jun 06, 2024 | 92.38 | 92.91 | 91.72 | 91.89 | 1,416,884 | -0.71(-0.77%) |
Jun 05, 2024 | 93.56 | 93.65 | 92.24 | 92.60 | 2,129,689 | -1.12(-1.20%) |
Jun 04, 2024 | 93.41 | 94.16 | 92.80 | 93.72 | 3,445,949 | +0.04(+0.04%) |
Jun 03, 2024 | 94.55 | 95.21 | 93.44 | 93.68 | 2,211,833 | -0.87(-0.92%) |
May 31, 2024 | 92.83 | 94.88 | 92.77 | 94.55 | 7,907,627 | +2.10(+2.27%) |
May 30, 2024 | 92.36 | 92.78 | 92.17 | 92.45 | 1,929,614 | +0.54(+0.59%) |
May 29, 2024 | 92.71 | 92.92 | 91.87 | 91.91 | 2,013,489 | -1.30(-1.39%) |
May 28, 2024 | 94.23 | 95.32 | 93.13 | 93.21 | 2,168,859 | -1.22(-1.29%) |
May 24, 2024 | 94.10 | 94.60 | 93.72 | 94.43 | 1,639,107 | +0.56(+0.60%) |
May 23, 2024 | 95.36 | 95.76 | 93.74 | 93.87 | 2,056,721 | -2.26(-2.35%) |
May 22, 2024 | 96.14 | 98.11 | 95.79 | 96.13 | 3,657,514 | -0.21(-0.22%) |
May 21, 2024 | 96.63 | 97.20 | 95.87 | 96.34 | 1,515,951 | -0.17(-0.18%) |
May 20, 2024 | 97.22 | 97.24 | 96.44 | 96.51 | 1,224,456 | -0.59(-0.61%) |
May 17, 2024 | 97.04 | 97.17 | 96.39 | 97.10 | 1,570,652 | +0.19(+0.20%) |
May 16, 2024 | 96.96 | 97.31 | 96.55 | 96.91 | 2,388,170 | +0.00(+0.00%) |
May 15, 2024 | 97.49 | 97.68 | 96.67 | 96.91 | 1,749,071 | +0.27(+0.28%) |
May 14, 2024 | 97.30 | 97.43 | 96.02 | 96.64 | 1,723,436 | -0.17(-0.18%) |
May 13, 2024 | 96.87 | 97.63 | 96.72 | 96.81 | 1,571,297 | -0.06(-0.06%) |
May 10, 2024 | 97.60 | 97.71 | 96.77 | 96.87 | 1,703,108 | -0.42(-0.43%) |
May 09, 2024 | 96.72 | 97.41 | 96.14 | 97.29 | 1,626,984 | +0.55(+0.56%) |
May 08, 2024 | 96.51 | 97.29 | 95.82 | 96.74 | 2,198,350 | +0.07(+0.07%) |
May 07, 2024 | 95.92 | 96.73 | 95.09 | 96.67 | 2,047,193 | +1.36(+1.43%) |
May 06, 2024 | 94.83 | 95.44 | 94.26 | 95.31 | 2,089,222 | +0.57(+0.60%) |
May 03, 2024 | 95.18 | 95.94 | 94.16 | 94.75 | 2,486,331 | +0.31(+0.33%) |
May 02, 2024 | 94.29 | 94.81 | 93.66 | 94.44 | 2,008,722 | +0.45(+0.47%) |
May 01, 2024 | 93.25 | 94.63 | 92.98 | 93.99 | 2,393,254 | +0.40(+0.42%) |
Apr 30, 2024 | 92.52 | 94.05 | 91.99 | 93.60 | 3,763,974 | +0.43(+0.46%) |
Apr 29, 2024 | 92.52 | 93.38 | 92.52 | 93.17 | 1,156,182 | +1.03(+1.12%) |
Apr 26, 2024 | 93.31 | 93.58 | 92.14 | 92.14 | 1,430,731 | -1.17(-1.25%) |
Apr 25, 2024 | 92.64 | 93.56 | 91.90 | 93.31 | 2,210,275 | +0.67(+0.73%) |
Apr 24, 2024 | 91.27 | 92.95 | 90.54 | 92.64 | 2,018,814 | +0.59(+0.64%) |
Apr 23, 2024 | 91.58 | 92.59 | 91.47 | 92.05 | 1,859,655 | +0.11(+0.12%) |
Apr 22, 2024 | 90.68 | 92.07 | 90.47 | 91.94 | 1,833,895 | +0.95(+1.05%) |
Apr 19, 2024 | 90.63 | 91.74 | 90.36 | 90.99 | 7,461,782 | +0.86(+0.96%) |
Apr 18, 2024 | 89.89 | 90.40 | 88.91 | 90.13 | 2,550,449 | +0.57(+0.63%) |
Apr 17, 2024 | 87.27 | 89.76 | 87.10 | 89.56 | 2,948,219 | +2.89(+3.33%) |
Apr 16, 2024 | 88.28 | 88.51 | 86.66 | 86.68 | 2,116,142 | -1.88(-2.13%) |
Apr 15, 2024 | 89.02 | 89.46 | 88.06 | 88.56 | 3,548,157 | +0.68(+0.78%) |
Apr 12, 2024 | 87.99 | 88.57 | 87.27 | 87.88 | 1,407,972 | +0.08(+0.09%) |
Apr 11, 2024 | 88.63 | 88.63 | 87.39 | 87.80 | 1,337,216 | -0.34(-0.38%) |
Apr 10, 2024 | 88.75 | 88.99 | 87.55 | 88.13 | 1,637,381 | -2.22(-2.46%) |
Apr 09, 2024 | 90.01 | 90.39 | 89.58 | 90.36 | 1,194,299 | +0.53(+0.58%) |
Apr 08, 2024 | 88.93 | 90.00 | 88.73 | 89.83 | 1,450,189 | +0.94(+1.06%) |
Apr 05, 2024 | 88.91 | 89.24 | 88.13 | 88.89 | 1,752,822 | -0.54(-0.60%) |
Apr 04, 2024 | 89.72 | 89.96 | 88.60 | 89.42 | 1,681,288 | +0.30(+0.33%) |
Apr 03, 2024 | 89.77 | 90.09 | 89.02 | 89.13 | 1,416,678 | -0.70(-0.78%) |
Apr 02, 2024 | 89.64 | 90.95 | 89.64 | 89.83 | 1,845,120 | +0.27(+0.30%) |
Apr 01, 2024 | 90.02 | 90.15 | 88.92 | 89.56 | 1,119,110 | -0.48(-0.53%) |
Mar 28, 2024 | 89.44 | 90.13 | 89.03 | 90.04 | 1,801,146 | +0.75(+0.84%) |
Mar 27, 2024 | 87.17 | 89.32 | 87.17 | 89.28 | 1,951,988 | +2.58(+2.97%) |
Mar 26, 2024 | 87.69 | 87.78 | 86.42 | 86.71 | 1,424,066 | -1.04(-1.19%) |
Mar 25, 2024 | 88.00 | 88.28 | 87.25 | 87.75 | 1,173,682 | -0.10(-0.11%) |
Mar 22, 2024 | 88.39 | 88.59 | 87.62 | 87.85 | 1,520,384 | -0.05(-0.06%) |
Mar 21, 2024 | 88.48 | 88.97 | 87.86 | 87.90 | 2,181,457 | -0.39(-0.44%) |
Mar 20, 2024 | 88.68 | 89.44 | 87.86 | 88.28 | 1,558,994 | -0.66(-0.75%) |
Mar 19, 2024 | 88.63 | 89.04 | 88.03 | 88.95 | 1,520,677 | +0.71(+0.81%) |
Mar 18, 2024 | 88.05 | 88.60 | 87.69 | 88.23 | 1,366,580 | +0.05(+0.06%) |
Mar 15, 2024 | 87.30 | 88.46 | 87.30 | 88.18 | 3,492,198 | +0.27(+0.30%) |
Mar 14, 2024 | 88.44 | 88.78 | 87.29 | 87.92 | 1,462,686 | -0.89(-1.00%) |
Mar 13, 2024 | 89.63 | 90.33 | 88.68 | 88.81 | 1,687,912 | -0.36(-0.40%) |
Mar 12, 2024 | 89.60 | 90.29 | 89.15 | 89.17 | 1,328,115 | -0.86(-0.96%) |
Mar 11, 2024 | 89.40 | 90.23 | 88.99 | 90.03 | 1,207,500 | +0.67(+0.75%) |
Mar 08, 2024 | 89.40 | 89.57 | 88.41 | 89.35 | 1,082,055 | +0.18(+0.20%) |
Mar 07, 2024 | 89.99 | 90.15 | 88.97 | 89.18 | 1,016,547 | +0.09(+0.10%) |
Mar 06, 2024 | 88.80 | 89.51 | 88.68 | 89.09 | 1,448,655 | +0.85(+0.97%) |
Mar 05, 2024 | 88.79 | 90.02 | 87.91 | 88.23 | 2,054,668 | -0.14(-0.16%) |
Mar 04, 2024 | 85.82 | 88.64 | 85.82 | 88.37 | 1,977,658 | +2.10(+2.44%) |
Mar 01, 2024 | 86.25 | 86.37 | 85.12 | 86.27 | 1,585,452 | -0.20(-0.23%) |
Feb 29, 2024 | 86.29 | 86.99 | 85.91 | 86.47 | 2,827,390 | +0.56(+0.65%) |
Feb 28, 2024 | 86.11 | 86.54 | 85.72 | 85.91 | 1,195,618 | -0.23(-0.26%) |
Feb 27, 2024 | 85.79 | 86.44 | 85.43 | 86.14 | 1,168,979 | +0.66(+0.78%) |
Feb 26, 2024 | 86.96 | 87.01 | 85.36 | 85.48 | 1,576,268 | -1.71(-1.96%) |
Feb 23, 2024 | 87.34 | 88.09 | 86.95 | 87.18 | 1,200,943 | +0.02(+0.02%) |
Feb 22, 2024 | 87.16 | 87.46 | 85.99 | 87.16 | 1,642,798 | -0.69(-0.79%) |
Feb 21, 2024 | 87.36 | 88.04 | 86.97 | 87.86 | 1,761,869 | +1.02(+1.18%) |
Feb 20, 2024 | 86.69 | 87.91 | 86.29 | 86.84 | 1,991,454 | +0.26(+0.30%) |
Feb 16, 2024 | 86.81 | 87.63 | 85.99 | 86.58 | 2,974,629 | -0.89(-1.02%) |
Feb 15, 2024 | 86.28 | 87.61 | 86.14 | 87.47 | 2,187,098 | +1.37(+1.59%) |
Feb 14, 2024 | 86.30 | 86.67 | 85.72 | 86.10 | 2,433,641 | +0.17(+0.20%) |
Feb 13, 2024 | 87.71 | 88.10 | 85.20 | 85.93 | 3,543,725 | -1.93(-2.20%) |
Feb 12, 2024 | 87.50 | 87.97 | 86.87 | 87.87 | 1,656,618 | +0.38(+0.44%) |
Feb 09, 2024 | 86.80 | 87.56 | 86.73 | 87.48 | 1,483,884 | +0.38(+0.44%) |
Feb 08, 2024 | 87.49 | 87.90 | 86.55 | 87.10 | 1,655,781 | -0.79(-0.89%) |
Feb 07, 2024 | 88.54 | 88.59 | 87.58 | 87.89 | 1,438,884 | -0.29(-0.33%) |
Feb 06, 2024 | 87.76 | 88.77 | 87.63 | 88.18 | 1,650,718 | +0.10(+0.11%) |
Feb 05, 2024 | 88.72 | 89.30 | 88.03 | 88.08 | 1,885,384 | -1.40(-1.57%) |
Feb 02, 2024 | 90.40 | 90.69 | 88.58 | 89.49 | 2,014,022 | -1.65(-1.81%) |
Feb 01, 2024 | 88.79 | 91.18 | 88.41 | 91.14 | 1,654,335 | +1.85(+2.07%) |
Jan 31, 2024 | 89.86 | 90.15 | 88.74 | 89.29 | 3,194,710 | +0.22(+0.24%) |
Jan 30, 2024 | 88.82 | 89.61 | 88.45 | 89.07 | 1,578,287 | +0.09(+0.10%) |
Jan 29, 2024 | 88.41 | 89.50 | 87.99 | 88.99 | 2,212,494 | +0.56(+0.63%) |
Jan 26, 2024 | 88.41 | 88.64 | 87.85 | 88.43 | 2,258,855 | +0.34(+0.39%) |
Jan 25, 2024 | 87.56 | 88.13 | 86.82 | 88.08 | 1,576,327 | +1.33(+1.53%) |
Jan 24, 2024 | 88.24 | 88.27 | 86.52 | 86.76 | 1,967,189 | -0.79(-0.90%) |
Jan 23, 2024 | 87.48 | 87.95 | 86.96 | 87.54 | 1,616,824 | -0.08(-0.09%) |
Jan 22, 2024 | 88.27 | 88.79 | 87.12 | 87.62 | 1,708,747 | -0.65(-0.73%) |
Jan 19, 2024 | 87.79 | 88.52 | 87.26 | 88.27 | 1,720,379 | +0.45(+0.51%) |
Jan 18, 2024 | 88.50 | 88.66 | 87.35 | 87.82 | 1,712,616 | -1.13(-1.27%) |
Jan 17, 2024 | 89.45 | 90.74 | 88.34 | 88.95 | 1,919,317 | -0.99(-1.10%) |
Jan 16, 2024 | 89.79 | 90.87 | 89.43 | 89.94 | 2,074,929 | -0.06(-0.07%) |
Jan 12, 2024 | 90.16 | 90.39 | 89.65 | 90.00 | 2,242,187 | +0.36(+0.41%) |
Jan 11, 2024 | 92.19 | 92.19 | 89.46 | 89.63 | 2,081,544 | -3.02(-3.25%) |
Jan 10, 2024 | 91.87 | 93.10 | 91.73 | 92.65 | 1,600,708 | +0.61(+0.66%) |
Jan 09, 2024 | 91.97 | 92.26 | 91.50 | 92.04 | 1,315,043 | -0.11(-0.12%) |
Jan 08, 2024 | 91.76 | 92.22 | 91.42 | 92.15 | 1,225,217 | +0.28(+0.31%) |
Jan 05, 2024 | 91.40 | 92.35 | 91.28 | 91.86 | 2,007,525 | +0.27(+0.29%) |
Jan 04, 2024 | 91.84 | 92.34 | 91.26 | 91.60 | 1,758,221 | +0.25(+0.27%) |
Jan 03, 2024 | 90.97 | 91.43 | 90.49 | 91.35 | 2,050,582 | +0.58(+0.64%) |
Jan 02, 2024 | 89.09 | 90.91 | 88.96 | 90.77 | 1,839,439 | +1.41(+1.58%) |
Dec 29, 2023 | 88.74 | 89.39 | 88.45 | 89.36 | 1,329,025 | +0.31(+0.35%) |
Dec 28, 2023 | 88.06 | 89.16 | 88.05 | 89.05 | 1,427,800 | +0.83(+0.95%) |
Dec 27, 2023 | 88.54 | 88.67 | 87.96 | 88.21 | 1,357,022 | -0.46(-0.52%) |
Dec 26, 2023 | 87.83 | 88.91 | 87.75 | 88.67 | 949,115 | +0.58(+0.66%) |
Dec 22, 2023 | 88.19 | 88.95 | 87.96 | 88.09 | 881,197 | +0.46(+0.53%) |
Dec 21, 2023 | 87.87 | 88.61 | 87.03 | 87.63 | 1,975,832 | -0.14(-0.16%) |
Dec 20, 2023 | 88.64 | 88.89 | 87.75 | 87.77 | 2,543,300 | -0.94(-1.06%) |
Dec 19, 2023 | 88.52 | 88.94 | 88.15 | 88.71 | 1,757,078 | +0.30(+0.34%) |
Dec 18, 2023 | 88.52 | 89.17 | 88.12 | 88.41 | 2,223,095 | +0.15(+0.17%) |
Dec 15, 2023 | 89.88 | 89.88 | 87.64 | 88.26 | 4,631,483 | -2.02(-2.24%) |
Dec 14, 2023 | 92.72 | 92.93 | 90.15 | 90.28 | 3,287,294 | -2.06(-2.23%) |
Dec 13, 2023 | 90.29 | 92.66 | 89.77 | 92.35 | 1,915,401 | +2.24(+2.49%) |
Dec 12, 2023 | 90.46 | 90.46 | 89.62 | 90.11 | 1,375,514 | -0.14(-0.15%) |
Dec 11, 2023 | 89.63 | 90.27 | 89.17 | 90.24 | 1,690,765 | +0.31(+0.35%) |
Dec 08, 2023 | 90.75 | 90.89 | 89.25 | 89.93 | 1,945,180 | -0.87(-0.96%) |
Dec 07, 2023 | 90.40 | 91.51 | 89.69 | 90.80 | 3,087,499 | +0.78(+0.86%) |
Dec 06, 2023 | 89.98 | 90.36 | 89.13 | 90.03 | 1,282,842 | +0.45(+0.50%) |
Dec 05, 2023 | 90.39 | 90.63 | 89.30 | 89.58 | 1,324,497 | -0.79(-0.87%) |
Dec 04, 2023 | 89.45 | 91.13 | 89.09 | 90.36 | 1,905,972 | +0.30(+0.34%) |
Dec 01, 2023 | 88.72 | 90.06 | 88.19 | 90.06 | 1,546,510 | +1.54(+1.74%) |
Nov 30, 2023 | 88.51 | 88.83 | 87.77 | 88.52 | 3,912,641 | +0.17(+0.19%) |
Nov 29, 2023 | 89.22 | 89.74 | 88.04 | 88.35 | 2,213,691 | -0.84(-0.95%) |
Nov 28, 2023 | 89.07 | 89.94 | 88.70 | 89.19 | 1,426,391 | +0.13(+0.14%) |
Nov 27, 2023 | 89.40 | 89.58 | 88.59 | 89.07 | 1,734,036 | -0.28(-0.32%) |
Nov 24, 2023 | 89.07 | 89.39 | 88.47 | 89.35 | 513,903 | +0.43(+0.49%) |
Nov 22, 2023 | 89.19 | 89.28 | 88.39 | 88.92 | 1,712,418 | +0.03(+0.03%) |
Nov 21, 2023 | 89.42 | 89.54 | 88.56 | 88.89 | 1,071,168 | -0.44(-0.49%) |
Nov 20, 2023 | 89.39 | 89.64 | 88.32 | 89.33 | 1,587,759 | -0.41(-0.46%) |
Nov 17, 2023 | 90.00 | 90.19 | 89.21 | 89.74 | 1,724,511 | +0.23(+0.25%) |
Nov 16, 2023 | 89.77 | 90.43 | 89.24 | 89.52 | 2,048,704 | +0.57(+0.64%) |
Nov 15, 2023 | 88.53 | 89.88 | 88.53 | 88.95 | 2,954,638 | +0.05(+0.06%) |
Nov 14, 2023 | 87.69 | 88.94 | 87.14 | 88.90 | 1,917,795 | +2.89(+3.36%) |
Nov 13, 2023 | 86.87 | 87.14 | 85.64 | 86.01 | 2,390,380 | -0.95(-1.10%) |
Nov 10, 2023 | 87.31 | 87.48 | 86.53 | 86.96 | 2,565,787 | +0.10(+0.11%) |
Nov 09, 2023 | 86.56 | 87.49 | 86.32 | 86.87 | 3,864,800 | +0.55(+0.64%) |
Nov 08, 2023 | 86.70 | 86.91 | 85.61 | 86.31 | 2,897,476 | -0.78(-0.89%) |
Nov 07, 2023 | 88.14 | 88.17 | 86.99 | 87.09 | 2,281,430 | -1.03(-1.17%) |
Nov 06, 2023 | 88.41 | 88.62 | 87.47 | 88.12 | 2,987,448 | +0.46(+0.52%) |
Nov 03, 2023 | 89.35 | 90.78 | 87.59 | 87.66 | 2,612,879 | -0.09(-0.10%) |
Nov 02, 2023 | 86.63 | 88.28 | 86.46 | 87.75 | 1,903,851 | +0.97(+1.12%) |