Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 86.40 | 87.17 | 85.94 | 86.10 | 34,189 | -0.89(-1.02%) |
Jun 06, 2024 | 87.70 | 87.81 | 86.70 | 86.99 | 35,286 | -1.03(-1.17%) |
Jun 05, 2024 | 86.15 | 88.02 | 85.96 | 88.02 | 32,700 | +2.35(+2.74%) |
Jun 04, 2024 | 86.76 | 86.76 | 85.55 | 85.67 | 22,384 | -1.68(-1.92%) |
Jun 03, 2024 | 88.96 | 89.00 | 86.54 | 87.35 | 32,866 | -0.93(-1.05%) |
May 31, 2024 | 88.60 | 88.83 | 87.27 | 88.28 | 29,232 | +0.29(+0.33%) |
May 30, 2024 | 87.53 | 88.50 | 87.53 | 87.99 | 38,368 | +0.80(+0.92%) |
May 29, 2024 | 86.86 | 87.25 | 86.53 | 87.19 | 28,915 | -0.64(-0.73%) |
May 28, 2024 | 88.65 | 88.76 | 87.10 | 87.83 | 37,418 | -0.19(-0.22%) |
May 24, 2024 | 86.90 | 88.23 | 86.90 | 88.02 | 25,289 | +1.58(+1.83%) |
May 23, 2024 | 88.34 | 88.34 | 86.14 | 86.44 | 45,276 | -1.40(-1.59%) |
May 22, 2024 | 88.36 | 88.67 | 87.59 | 87.84 | 35,228 | -0.95(-1.07%) |
May 21, 2024 | 88.60 | 88.84 | 88.43 | 88.79 | 74,314 | -0.18(-0.20%) |
May 20, 2024 | 88.24 | 89.27 | 88.24 | 88.97 | 23,391 | +0.75(+0.85%) |
May 17, 2024 | 88.44 | 88.54 | 87.90 | 88.22 | 55,783 | -0.21(-0.24%) |
May 16, 2024 | 89.11 | 89.11 | 88.38 | 88.43 | 64,684 | -1.00(-1.12%) |
May 15, 2024 | 89.08 | 89.60 | 88.99 | 89.43 | 35,210 | +1.30(+1.48%) |
May 14, 2024 | 88.32 | 88.32 | 87.70 | 88.13 | 20,529 | +0.66(+0.75%) |
May 13, 2024 | 88.74 | 88.74 | 87.41 | 87.47 | 176,852 | -0.53(-0.60%) |
May 10, 2024 | 88.98 | 88.98 | 87.74 | 88.00 | 79,370 | -0.36(-0.41%) |
May 09, 2024 | 87.68 | 88.43 | 87.24 | 88.36 | 52,401 | +0.69(+0.79%) |
May 08, 2024 | 87.14 | 87.88 | 87.14 | 87.67 | 26,250 | -0.35(-0.40%) |
May 07, 2024 | 88.06 | 88.56 | 87.94 | 88.02 | 31,652 | +0.32(+0.36%) |
May 06, 2024 | 87.52 | 87.98 | 87.50 | 87.70 | 24,964 | +0.64(+0.74%) |
May 03, 2024 | 87.66 | 87.85 | 86.96 | 87.06 | 28,457 | +0.96(+1.11%) |
May 02, 2024 | 85.87 | 86.11 | 84.81 | 86.10 | 79,139 | +1.49(+1.76%) |
May 01, 2024 | 84.26 | 86.07 | 83.49 | 84.61 | 36,280 | +0.84(+1.00%) |
Apr 30, 2024 | 84.76 | 85.27 | 83.75 | 83.77 | 31,901 | -1.77(-2.07%) |
Apr 29, 2024 | 85.20 | 85.92 | 85.05 | 85.54 | 20,760 | +0.87(+1.03%) |
Apr 26, 2024 | 83.71 | 84.72 | 83.50 | 84.67 | 21,863 | +1.35(+1.62%) |
Apr 25, 2024 | 82.60 | 83.44 | 81.88 | 83.32 | 24,564 | -0.71(-0.84%) |
Apr 24, 2024 | 84.81 | 85.28 | 83.70 | 84.03 | 26,061 | -0.54(-0.64%) |
Apr 23, 2024 | 82.96 | 84.93 | 82.37 | 84.57 | 32,172 | +2.19(+2.66%) |
Apr 22, 2024 | 82.18 | 82.83 | 81.49 | 82.38 | 43,598 | +0.80(+0.98%) |
Apr 19, 2024 | 81.49 | 82.64 | 80.72 | 81.58 | 56,410 | -0.30(-0.37%) |
Apr 18, 2024 | 82.76 | 83.45 | 81.77 | 81.88 | 27,711 | -0.67(-0.81%) |
Apr 17, 2024 | 84.00 | 84.03 | 82.48 | 82.55 | 49,191 | -1.17(-1.40%) |
Apr 16, 2024 | 83.85 | 84.28 | 83.23 | 83.72 | 47,894 | -0.70(-0.83%) |
Apr 15, 2024 | 86.30 | 86.55 | 84.09 | 84.42 | 39,153 | -1.32(-1.54%) |
Apr 12, 2024 | 87.55 | 87.55 | 85.22 | 85.74 | 43,581 | -2.08(-2.37%) |
Apr 11, 2024 | 87.00 | 87.84 | 86.63 | 87.82 | 52,507 | +1.33(+1.54%) |
Apr 10, 2024 | 86.25 | 87.15 | 85.96 | 86.49 | 37,803 | -2.02(-2.28%) |
Apr 09, 2024 | 89.22 | 89.22 | 87.89 | 88.51 | 67,701 | -0.16(-0.18%) |
Apr 08, 2024 | 89.14 | 89.14 | 88.04 | 88.67 | 45,104 | +0.32(+0.36%) |
Apr 05, 2024 | 87.42 | 88.92 | 87.42 | 88.35 | 29,641 | +0.92(+1.05%) |
Apr 04, 2024 | 89.48 | 89.82 | 87.25 | 87.43 | 28,174 | -1.40(-1.58%) |
Apr 03, 2024 | 87.68 | 89.12 | 87.56 | 88.83 | 42,658 | +0.95(+1.08%) |
Apr 02, 2024 | 88.64 | 88.64 | 87.55 | 87.88 | 55,131 | -1.85(-2.06%) |
Apr 01, 2024 | 91.38 | 91.50 | 89.50 | 89.73 | 46,423 | -1.18(-1.30%) |
Mar 28, 2024 | 90.68 | 91.45 | 90.47 | 90.91 | 25,251 | +0.58(+0.64%) |
Mar 27, 2024 | 89.99 | 90.33 | 88.87 | 90.33 | 41,789 | +1.40(+1.57%) |
Mar 26, 2024 | 90.07 | 90.07 | 88.93 | 88.93 | 38,642 | -0.28(-0.31%) |
Mar 25, 2024 | 89.62 | 90.12 | 89.19 | 89.21 | 27,993 | -0.31(-0.35%) |
Mar 22, 2024 | 91.11 | 91.11 | 89.48 | 89.52 | 65,754 | -1.57(-1.72%) |
Mar 21, 2024 | 90.92 | 91.62 | 90.79 | 91.09 | 76,168 | +1.05(+1.17%) |
Mar 20, 2024 | 88.04 | 90.28 | 87.56 | 90.04 | 44,419 | +2.01(+2.28%) |
Mar 19, 2024 | 86.42 | 88.23 | 86.42 | 88.03 | 64,217 | +0.99(+1.14%) |
Mar 18, 2024 | 88.01 | 88.01 | 86.96 | 87.04 | 45,462 | -0.70(-0.80%) |
Mar 15, 2024 | 87.43 | 87.82 | 87.28 | 87.74 | 36,631 | +0.26(+0.30%) |
Mar 14, 2024 | 89.48 | 89.48 | 86.63 | 87.48 | 43,509 | -2.12(-2.36%) |
Mar 13, 2024 | 89.23 | 89.88 | 89.15 | 89.60 | 34,118 | +0.54(+0.61%) |
Mar 12, 2024 | 88.77 | 89.20 | 88.03 | 89.06 | 45,346 | +0.54(+0.61%) |
Mar 11, 2024 | 89.88 | 89.88 | 88.35 | 88.52 | 45,646 | -1.25(-1.39%) |
Mar 08, 2024 | 90.79 | 91.58 | 89.27 | 89.77 | 76,955 | -0.19(-0.21%) |
Mar 07, 2024 | 90.38 | 90.90 | 89.91 | 89.96 | 75,141 | +0.16(+0.18%) |
Mar 06, 2024 | 90.27 | 90.30 | 89.41 | 89.80 | 108,625 | +0.76(+0.85%) |
Mar 05, 2024 | 90.07 | 90.46 | 88.94 | 89.04 | 91,359 | -1.27(-1.41%) |
Mar 04, 2024 | 91.89 | 91.93 | 90.31 | 90.31 | 87,586 | -0.60(-0.66%) |
Mar 01, 2024 | 90.59 | 91.01 | 90.30 | 90.91 | 27,385 | +0.83(+0.92%) |
Feb 29, 2024 | 90.97 | 91.22 | 89.86 | 90.08 | 49,331 | +0.25(+0.28%) |
Feb 28, 2024 | 90.40 | 90.72 | 89.67 | 89.83 | 330,392 | -0.80(-0.88%) |
Feb 27, 2024 | 90.55 | 90.75 | 90.17 | 90.63 | 135,174 | +1.04(+1.16%) |
Feb 26, 2024 | 88.08 | 89.68 | 88.08 | 89.59 | 87,829 | +1.53(+1.74%) |
Feb 23, 2024 | 87.47 | 88.48 | 87.29 | 88.06 | 74,474 | +0.54(+0.62%) |
Feb 22, 2024 | 87.65 | 87.89 | 86.91 | 87.52 | 114,775 | +0.46(+0.53%) |
Feb 21, 2024 | 86.74 | 87.06 | 86.45 | 87.06 | 96,453 | -0.39(-0.45%) |
Feb 20, 2024 | 88.70 | 88.70 | 87.13 | 87.45 | 48,248 | -1.52(-1.71%) |
Feb 16, 2024 | 89.06 | 89.64 | 88.68 | 88.97 | 35,526 | -0.82(-0.91%) |
Feb 15, 2024 | 89.13 | 89.90 | 88.52 | 89.79 | 27,449 | +1.40(+1.58%) |
Feb 14, 2024 | 87.04 | 88.48 | 86.93 | 88.39 | 46,712 | +2.57(+2.99%) |
Feb 13, 2024 | 86.62 | 87.04 | 85.06 | 85.82 | 45,864 | -3.37(-3.78%) |
Feb 12, 2024 | 87.80 | 89.34 | 87.80 | 89.19 | 32,384 | +1.71(+1.95%) |
Feb 09, 2024 | 86.06 | 87.57 | 86.06 | 87.48 | 60,845 | +1.86(+2.17%) |
Feb 08, 2024 | 84.11 | 85.81 | 83.97 | 85.62 | 78,755 | +1.68(+2.00%) |
Feb 07, 2024 | 83.91 | 84.32 | 83.16 | 83.94 | 56,705 | +0.05(+0.06%) |
Feb 06, 2024 | 83.56 | 84.02 | 83.24 | 83.89 | 57,422 | +0.55(+0.66%) |
Feb 05, 2024 | 83.72 | 83.82 | 82.62 | 83.34 | 23,449 | -1.08(-1.28%) |
Feb 02, 2024 | 83.84 | 84.72 | 83.66 | 84.42 | 70,091 | -0.24(-0.28%) |
Feb 01, 2024 | 83.55 | 84.73 | 82.97 | 84.66 | 39,755 | +1.67(+2.01%) |
Jan 31, 2024 | 84.41 | 85.22 | 82.94 | 82.99 | 31,206 | -1.50(-1.77%) |
Jan 30, 2024 | 84.57 | 84.71 | 84.00 | 84.49 | 65,034 | -0.42(-0.49%) |
Jan 29, 2024 | 83.15 | 84.91 | 83.14 | 84.91 | 29,884 | +1.90(+2.29%) |
Jan 26, 2024 | 82.97 | 83.50 | 82.74 | 83.01 | 28,642 | +0.37(+0.45%) |
Jan 25, 2024 | 82.82 | 83.25 | 82.10 | 82.64 | 30,298 | +1.00(+1.22%) |
Jan 24, 2024 | 83.31 | 83.31 | 81.58 | 81.64 | 34,201 | -0.71(-0.86%) |
Jan 23, 2024 | 83.47 | 83.83 | 82.10 | 82.35 | 35,111 | -0.67(-0.81%) |
Jan 22, 2024 | 81.44 | 83.02 | 81.44 | 83.02 | 74,620 | +2.06(+2.54%) |
Jan 19, 2024 | 80.86 | 80.96 | 79.67 | 80.96 | 39,233 | +0.42(+0.52%) |
Jan 18, 2024 | 80.86 | 80.86 | 79.50 | 80.55 | 62,220 | +0.21(+0.26%) |
Jan 17, 2024 | 79.32 | 80.34 | 79.15 | 80.34 | 49,539 | +0.00(+0.00%) |
Jan 16, 2024 | 80.45 | 80.81 | 79.95 | 80.34 | 70,830 | -0.75(-0.92%) |
Jan 12, 2024 | 81.71 | 82.09 | 80.83 | 81.08 | 32,743 | -0.08(-0.10%) |
Jan 11, 2024 | 81.56 | 81.56 | 80.02 | 81.16 | 29,634 | -0.57(-0.70%) |
Jan 10, 2024 | 81.86 | 81.99 | 81.23 | 81.73 | 39,171 | -0.20(-0.24%) |
Jan 09, 2024 | 81.40 | 82.23 | 80.88 | 81.93 | 33,508 | -0.35(-0.43%) |
Jan 08, 2024 | 80.30 | 82.32 | 80.30 | 82.28 | 22,490 | +2.00(+2.49%) |
Jan 05, 2024 | 80.29 | 80.92 | 80.04 | 80.29 | 68,623 | -0.40(-0.50%) |
Jan 04, 2024 | 80.75 | 81.39 | 80.69 | 80.69 | 26,540 | -0.11(-0.14%) |
Jan 03, 2024 | 82.09 | 82.32 | 80.60 | 80.80 | 69,019 | -2.19(-2.64%) |
Jan 02, 2024 | 83.26 | 83.71 | 82.48 | 82.98 | 47,814 | -0.76(-0.91%) |
Dec 29, 2023 | 84.90 | 85.02 | 83.74 | 83.74 | 47,960 | -1.43(-1.68%) |
Dec 28, 2023 | 85.19 | 85.60 | 84.85 | 85.17 | 74,472 | -0.34(-0.40%) |
Dec 27, 2023 | 85.34 | 85.75 | 85.02 | 85.51 | 47,646 | +0.43(+0.51%) |
Dec 26, 2023 | 84.06 | 85.19 | 84.06 | 85.08 | 31,726 | +1.28(+1.53%) |
Dec 22, 2023 | 83.86 | 84.14 | 83.26 | 83.80 | 54,645 | +0.55(+0.66%) |
Dec 21, 2023 | 82.88 | 83.25 | 82.49 | 83.25 | 37,820 | +1.40(+1.71%) |
Dec 20, 2023 | 83.32 | 84.25 | 81.85 | 81.85 | 51,861 | -1.78(-2.13%) |
Dec 19, 2023 | 82.61 | 83.63 | 82.61 | 83.63 | 33,916 | +1.95(+2.39%) |
Dec 18, 2023 | 82.19 | 82.19 | 81.34 | 81.68 | 37,515 | +0.22(+0.27%) |
Dec 15, 2023 | 81.98 | 82.11 | 80.96 | 81.47 | 34,016 | -0.34(-0.42%) |
Dec 14, 2023 | 81.45 | 82.19 | 80.83 | 81.81 | 234,313 | +1.52(+1.90%) |
Dec 13, 2023 | 78.16 | 80.30 | 77.56 | 80.28 | 32,405 | +2.13(+2.72%) |
Dec 12, 2023 | 78.14 | 78.34 | 77.50 | 78.16 | 27,731 | +0.03(+0.04%) |
Dec 11, 2023 | 77.96 | 78.27 | 77.45 | 78.13 | 20,638 | +0.19(+0.24%) |
Dec 08, 2023 | 76.97 | 78.23 | 76.97 | 77.94 | 24,050 | +0.86(+1.12%) |
Dec 07, 2023 | 76.56 | 77.10 | 76.44 | 77.08 | 25,945 | +0.76(+1.00%) |
Dec 06, 2023 | 77.60 | 78.14 | 76.31 | 76.32 | 36,826 | -0.79(-1.03%) |
Dec 05, 2023 | 77.45 | 77.68 | 77.07 | 77.11 | 24,522 | -0.81(-1.04%) |
Dec 04, 2023 | 76.83 | 77.97 | 76.83 | 77.92 | 50,374 | +0.87(+1.13%) |
Dec 01, 2023 | 75.31 | 77.10 | 75.12 | 77.05 | 41,602 | +1.97(+2.62%) |
Nov 30, 2023 | 74.49 | 75.16 | 74.49 | 75.08 | 19,386 | +1.10(+1.48%) |
Nov 29, 2023 | 74.26 | 74.93 | 73.85 | 73.98 | 23,420 | +0.19(+0.25%) |
Nov 28, 2023 | 74.54 | 74.55 | 73.56 | 73.79 | 32,422 | -1.17(-1.56%) |
Nov 27, 2023 | 75.08 | 75.14 | 74.83 | 74.96 | 35,563 | -0.23(-0.30%) |
Nov 24, 2023 | 74.55 | 75.45 | 74.55 | 75.19 | 19,121 | +0.59(+0.80%) |
Nov 22, 2023 | 74.21 | 74.69 | 73.99 | 74.59 | 55,333 | +0.56(+0.76%) |
Nov 21, 2023 | 74.50 | 74.50 | 73.94 | 74.03 | 26,989 | -0.47(-0.64%) |
Nov 20, 2023 | 74.43 | 74.67 | 74.27 | 74.51 | 30,083 | +0.37(+0.49%) |
Nov 17, 2023 | 73.92 | 74.15 | 73.53 | 74.14 | 26,725 | +1.18(+1.61%) |
Nov 16, 2023 | 74.06 | 74.06 | 72.61 | 72.96 | 31,054 | -1.27(-1.71%) |
Nov 15, 2023 | 74.33 | 75.47 | 74.10 | 74.23 | 48,498 | -0.03(-0.05%) |
Nov 14, 2023 | 72.52 | 74.26 | 72.52 | 74.26 | 37,321 | +3.51(+4.96%) |
Nov 13, 2023 | 70.29 | 70.95 | 70.26 | 70.76 | 34,163 | +0.01(+0.01%) |
Nov 10, 2023 | 70.83 | 70.97 | 69.94 | 70.75 | 103,109 | +0.62(+0.89%) |
Nov 09, 2023 | 71.07 | 71.35 | 70.07 | 70.12 | 27,508 | -0.67(-0.95%) |
Nov 08, 2023 | 71.07 | 71.24 | 70.56 | 70.80 | 46,987 | -0.32(-0.45%) |
Nov 07, 2023 | 71.28 | 71.38 | 70.87 | 71.11 | 38,606 | -0.60(-0.84%) |
Nov 06, 2023 | 72.62 | 72.62 | 71.24 | 71.72 | 39,721 | -0.69(-0.96%) |
Nov 03, 2023 | 71.93 | 72.93 | 71.93 | 72.41 | 50,731 | +1.43(+2.02%) |
Nov 02, 2023 | 70.27 | 71.00 | 70.27 | 70.97 | 305,693 | +1.42(+2.05%) |