Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 94.31 | 97.68 | 94.31 | 95.11 | 38,723 | +2.42(+2.61%) |
Jun 11, 2024 | 94.03 | 95.27 | 92.53 | 92.69 | 16,370 | -1.61(-1.71%) |
Jun 10, 2024 | 92.51 | 94.31 | 91.60 | 94.31 | 22,758 | +0.37(+0.39%) |
Jun 07, 2024 | 94.58 | 95.32 | 93.61 | 93.94 | 10,418 | -0.08(-0.08%) |
Jun 06, 2024 | 93.85 | 95.15 | 93.85 | 94.02 | 9,691 | -0.44(-0.46%) |
Jun 05, 2024 | 96.46 | 96.46 | 93.86 | 94.45 | 103,938 | -0.45(-0.47%) |
Jun 04, 2024 | 95.23 | 95.42 | 94.65 | 94.90 | 29,575 | -0.57(-0.60%) |
Jun 03, 2024 | 95.43 | 95.99 | 94.95 | 95.47 | 17,319 | +0.86(+0.91%) |
May 31, 2024 | 94.75 | 95.20 | 94.03 | 94.61 | 56,829 | +2.84(+3.09%) |
May 30, 2024 | 91.73 | 92.04 | 90.68 | 91.77 | 35,038 | +0.08(+0.09%) |
May 29, 2024 | 89.70 | 92.32 | 89.70 | 91.69 | 17,647 | -2.33(-2.48%) |
May 28, 2024 | 94.31 | 94.43 | 93.00 | 94.02 | 15,203 | +1.45(+1.57%) |
May 24, 2024 | 93.50 | 94.86 | 92.40 | 92.57 | 14,552 | +1.38(+1.51%) |
May 23, 2024 | 92.09 | 92.18 | 91.17 | 91.19 | 28,500 | -1.58(-1.70%) |
May 22, 2024 | 95.97 | 95.97 | 92.70 | 92.77 | 22,206 | -1.23(-1.31%) |
May 21, 2024 | 94.56 | 94.56 | 93.77 | 94.00 | 12,138 | +0.10(+0.11%) |
May 20, 2024 | 94.00 | 94.26 | 93.79 | 93.90 | 12,135 | +0.93(+1.00%) |
May 17, 2024 | 94.66 | 95.35 | 92.90 | 92.97 | 16,425 | +0.10(+0.11%) |
May 16, 2024 | 91.81 | 93.72 | 91.81 | 92.87 | 44,280 | +0.50(+0.54%) |
May 15, 2024 | 91.47 | 92.48 | 91.47 | 92.38 | 27,663 | +1.33(+1.47%) |
May 14, 2024 | 91.80 | 91.80 | 90.57 | 91.04 | 41,929 | -0.39(-0.43%) |
May 13, 2024 | 92.80 | 92.80 | 91.20 | 91.43 | 29,687 | -1.82(-1.95%) |
May 10, 2024 | 90.62 | 93.29 | 90.62 | 93.25 | 19,162 | +0.38(+0.41%) |
May 09, 2024 | 88.98 | 92.87 | 88.98 | 92.87 | 14,779 | +0.87(+0.95%) |
May 08, 2024 | 92.65 | 92.65 | 91.50 | 92.00 | 31,282 | -3.53(-3.70%) |
May 07, 2024 | 95.46 | 96.40 | 95.46 | 95.53 | 23,763 | -0.57(-0.59%) |
May 06, 2024 | 96.00 | 96.43 | 96.00 | 96.10 | 35,149 | +0.33(+0.34%) |
May 03, 2024 | 95.64 | 95.99 | 95.13 | 95.77 | 108,540 | +1.78(+1.89%) |
May 02, 2024 | 93.16 | 94.22 | 93.16 | 93.99 | 16,861 | +3.93(+4.36%) |
May 01, 2024 | 90.13 | 91.07 | 89.70 | 90.06 | 11,439 | +0.35(+0.39%) |
Apr 30, 2024 | 92.25 | 92.25 | 89.71 | 89.71 | 40,081 | -0.46(-0.51%) |
Apr 29, 2024 | 90.65 | 90.65 | 89.06 | 90.17 | 19,264 | +1.23(+1.38%) |
Apr 26, 2024 | 88.42 | 89.28 | 88.42 | 88.94 | 35,717 | +0.38(+0.43%) |
Apr 25, 2024 | 87.52 | 88.74 | 87.52 | 88.56 | 184,915 | +0.43(+0.49%) |
Apr 24, 2024 | 88.14 | 89.70 | 87.79 | 88.13 | 33,257 | +1.56(+1.80%) |
Apr 23, 2024 | 86.34 | 88.05 | 86.34 | 86.57 | 24,061 | +1.07(+1.25%) |
Apr 22, 2024 | 85.95 | 86.51 | 84.65 | 85.50 | 25,243 | +0.70(+0.83%) |
Apr 19, 2024 | 85.00 | 85.23 | 84.59 | 84.80 | 30,489 | -0.29(-0.34%) |
Apr 18, 2024 | 85.35 | 85.71 | 84.96 | 85.09 | 32,585 | -1.57(-1.81%) |
Apr 17, 2024 | 86.05 | 88.50 | 85.76 | 86.66 | 35,256 | +0.59(+0.69%) |
Apr 16, 2024 | 86.60 | 86.60 | 85.91 | 86.07 | 33,745 | -1.46(-1.67%) |
Apr 15, 2024 | 86.05 | 89.00 | 86.05 | 87.53 | 78,359 | +0.19(+0.22%) |
Apr 12, 2024 | 88.00 | 90.05 | 87.05 | 87.34 | 66,595 | -1.85(-2.08%) |
Apr 11, 2024 | 88.36 | 89.27 | 88.06 | 89.19 | 12,396 | +0.85(+0.97%) |
Apr 10, 2024 | 88.37 | 89.31 | 87.88 | 88.34 | 63,681 | -1.04(-1.16%) |
Apr 09, 2024 | 89.78 | 89.81 | 88.93 | 89.38 | 24,708 | +0.27(+0.30%) |
Apr 08, 2024 | 90.00 | 90.00 | 89.07 | 89.11 | 20,156 | -0.92(-1.02%) |
Apr 05, 2024 | 89.90 | 90.30 | 89.77 | 90.03 | 39,475 | +1.33(+1.50%) |
Apr 04, 2024 | 90.25 | 90.54 | 88.62 | 88.70 | 19,681 | -1.55(-1.72%) |
Apr 03, 2024 | 87.00 | 90.52 | 87.00 | 90.25 | 46,885 | +6.49(+7.75%) |
Apr 02, 2024 | 84.37 | 84.37 | 83.24 | 83.76 | 26,610 | -1.57(-1.84%) |
Apr 01, 2024 | 84.00 | 85.33 | 84.00 | 85.33 | 45,160 | -0.23(-0.27%) |
Mar 28, 2024 | 85.71 | 85.83 | 84.00 | 85.56 | 13,987 | -0.80(-0.92%) |
Mar 27, 2024 | 86.36 | 86.77 | 85.97 | 86.36 | 17,444 | -0.39(-0.46%) |
Mar 26, 2024 | 86.22 | 86.99 | 86.22 | 86.75 | 18,719 | +0.49(+0.57%) |
Mar 25, 2024 | 86.28 | 86.49 | 86.25 | 86.26 | 23,062 | -1.26(-1.44%) |
Mar 22, 2024 | 87.82 | 87.82 | 87.36 | 87.52 | 24,659 | +0.02(+0.02%) |
Mar 21, 2024 | 84.75 | 88.81 | 84.75 | 87.50 | 22,781 | -0.06(-0.07%) |
Mar 20, 2024 | 87.60 | 87.75 | 86.79 | 87.56 | 13,205 | +0.67(+0.77%) |
Mar 19, 2024 | 87.69 | 87.69 | 86.16 | 86.89 | 19,648 | +0.26(+0.30%) |
Mar 18, 2024 | 88.27 | 88.27 | 86.33 | 86.63 | 21,918 | -0.32(-0.37%) |
Mar 15, 2024 | 87.48 | 87.86 | 86.57 | 86.95 | 32,088 | +0.76(+0.88%) |
Mar 14, 2024 | 84.49 | 86.75 | 83.98 | 86.19 | 61,127 | +1.75(+2.07%) |
Mar 13, 2024 | 85.00 | 85.11 | 83.17 | 84.44 | 19,565 | -1.10(-1.29%) |
Mar 12, 2024 | 85.79 | 85.84 | 84.97 | 85.54 | 26,836 | -0.28(-0.33%) |
Mar 11, 2024 | 87.79 | 87.79 | 85.65 | 85.82 | 44,720 | -3.14(-3.53%) |
Mar 08, 2024 | 89.43 | 90.03 | 88.68 | 88.96 | 21,441 | -0.27(-0.30%) |
Mar 07, 2024 | 88.86 | 89.43 | 88.86 | 89.23 | 30,959 | +0.01(+0.01%) |
Mar 06, 2024 | 88.76 | 89.66 | 88.76 | 89.22 | 24,427 | +0.92(+1.04%) |
Mar 05, 2024 | 86.28 | 89.10 | 86.28 | 88.30 | 175,025 | +0.61(+0.70%) |
Mar 04, 2024 | 88.41 | 88.41 | 87.10 | 87.69 | 305,445 | -0.72(-0.81%) |
Mar 01, 2024 | 87.75 | 89.50 | 87.41 | 88.41 | 48,263 | +1.69(+1.95%) |
Feb 29, 2024 | 87.99 | 87.99 | 86.33 | 86.72 | 29,433 | -0.29(-0.33%) |
Feb 28, 2024 | 88.30 | 88.30 | 86.89 | 87.01 | 71,691 | -0.83(-0.94%) |
Feb 27, 2024 | 88.84 | 90.10 | 87.78 | 87.84 | 27,599 | -0.89(-1.00%) |
Feb 26, 2024 | 90.10 | 90.10 | 88.49 | 88.73 | 58,196 | -1.22(-1.36%) |
Feb 23, 2024 | 89.58 | 89.95 | 89.43 | 89.95 | 25,884 | +0.53(+0.59%) |
Feb 22, 2024 | 90.04 | 90.04 | 89.00 | 89.42 | 42,787 | +0.83(+0.94%) |
Feb 21, 2024 | 88.19 | 89.85 | 88.19 | 88.59 | 24,822 | +0.74(+0.84%) |
Feb 20, 2024 | 89.15 | 89.15 | 87.69 | 87.85 | 26,858 | -0.57(-0.64%) |
Feb 16, 2024 | 89.35 | 89.35 | 87.92 | 88.42 | 20,219 | -0.99(-1.11%) |
Feb 15, 2024 | 89.14 | 90.28 | 87.19 | 89.41 | 21,130 | +0.81(+0.91%) |
Feb 14, 2024 | 88.36 | 88.61 | 87.50 | 88.60 | 20,872 | +0.97(+1.11%) |
Feb 13, 2024 | 88.51 | 88.67 | 87.53 | 87.63 | 35,662 | -1.41(-1.58%) |
Feb 12, 2024 | 90.02 | 90.02 | 88.38 | 89.04 | 35,735 | +0.41(+0.46%) |
Feb 09, 2024 | 89.24 | 89.24 | 87.51 | 88.63 | 23,950 | -1.12(-1.25%) |
Feb 08, 2024 | 89.58 | 89.75 | 88.86 | 89.75 | 35,268 | -1.56(-1.71%) |
Feb 07, 2024 | 91.17 | 91.33 | 90.88 | 91.31 | 16,309 | +3.42(+3.89%) |
Feb 06, 2024 | 87.90 | 87.95 | 87.32 | 87.89 | 32,931 | -1.41(-1.58%) |
Feb 05, 2024 | 90.22 | 90.22 | 88.83 | 89.30 | 31,567 | -2.63(-2.86%) |
Feb 02, 2024 | 92.87 | 92.87 | 90.67 | 91.93 | 190,222 | -0.66(-0.71%) |
Feb 01, 2024 | 92.08 | 92.59 | 91.43 | 92.59 | 17,871 | +1.66(+1.83%) |
Jan 31, 2024 | 91.42 | 91.86 | 90.69 | 90.93 | 32,272 | +0.82(+0.91%) |
Jan 30, 2024 | 90.00 | 90.22 | 89.82 | 90.11 | 28,200 | -0.43(-0.47%) |
Jan 29, 2024 | 89.90 | 90.54 | 89.80 | 90.54 | 17,613 | +1.54(+1.73%) |
Jan 26, 2024 | 89.97 | 89.97 | 89.00 | 89.00 | 29,216 | -0.99(-1.10%) |
Jan 25, 2024 | 89.96 | 90.08 | 89.52 | 89.99 | 21,612 | +0.09(+0.10%) |
Jan 24, 2024 | 90.08 | 90.64 | 89.45 | 89.90 | 940,219 | +0.45(+0.50%) |
Jan 23, 2024 | 89.41 | 89.50 | 88.52 | 89.45 | 209,198 | -0.95(-1.05%) |
Jan 22, 2024 | 89.95 | 90.90 | 89.53 | 90.40 | 161,988 | +1.00(+1.12%) |
Jan 19, 2024 | 89.05 | 89.40 | 88.63 | 89.40 | 23,663 | -0.13(-0.15%) |
Jan 18, 2024 | 89.99 | 89.99 | 88.94 | 89.53 | 23,758 | +0.18(+0.20%) |
Jan 17, 2024 | 89.43 | 89.43 | 88.98 | 89.35 | 29,497 | -0.42(-0.47%) |
Jan 16, 2024 | 90.00 | 90.56 | 89.72 | 89.77 | 47,460 | -0.39(-0.43%) |
Jan 12, 2024 | 90.26 | 90.80 | 90.04 | 90.16 | 15,409 | +2.61(+2.98%) |
Jan 11, 2024 | 88.64 | 88.64 | 86.90 | 87.55 | 35,452 | +2.79(+3.29%) |
Jan 10, 2024 | 84.00 | 85.08 | 84.00 | 84.76 | 31,443 | +3.03(+3.71%) |
Jan 09, 2024 | 81.00 | 81.86 | 81.00 | 81.73 | 15,201 | -1.06(-1.28%) |
Jan 08, 2024 | 81.99 | 82.83 | 81.75 | 82.79 | 14,454 | +1.32(+1.62%) |
Jan 05, 2024 | 81.32 | 82.31 | 79.33 | 81.47 | 17,050 | +0.99(+1.23%) |
Jan 04, 2024 | 81.44 | 81.44 | 80.48 | 80.48 | 21,078 | -0.16(-0.20%) |
Jan 03, 2024 | 80.00 | 80.78 | 80.00 | 80.64 | 25,829 | -0.05(-0.06%) |
Jan 02, 2024 | 80.58 | 81.17 | 80.01 | 80.69 | 22,454 | -0.75(-0.92%) |
Dec 29, 2023 | 81.75 | 81.75 | 81.14 | 81.44 | 11,075 | -0.34(-0.42%) |
Dec 28, 2023 | 81.91 | 82.28 | 81.78 | 81.78 | 22,253 | +0.08(+0.10%) |
Dec 27, 2023 | 80.74 | 82.28 | 80.74 | 81.70 | 9,764 | +0.02(+0.02%) |
Dec 26, 2023 | 81.56 | 81.78 | 81.32 | 81.69 | 19,461 | +0.27(+0.33%) |
Dec 22, 2023 | 81.60 | 81.62 | 81.18 | 81.42 | 16,478 | +0.27(+0.33%) |
Dec 21, 2023 | 81.81 | 81.81 | 80.80 | 81.15 | 11,745 | +1.31(+1.64%) |
Dec 20, 2023 | 80.86 | 81.08 | 79.84 | 79.84 | 14,902 | -1.11(-1.37%) |
Dec 19, 2023 | 81.15 | 81.34 | 80.83 | 80.95 | 14,316 | +0.27(+0.33%) |
Dec 18, 2023 | 80.50 | 80.86 | 80.37 | 80.68 | 24,070 | +0.42(+0.52%) |
Dec 15, 2023 | 82.00 | 82.00 | 80.26 | 80.26 | 21,077 | -0.02(-0.02%) |
Dec 14, 2023 | 80.14 | 80.39 | 79.94 | 80.28 | 25,006 | -0.50(-0.63%) |
Dec 13, 2023 | 79.66 | 80.86 | 79.31 | 80.78 | 12,897 | +0.20(+0.25%) |
Dec 12, 2023 | 80.32 | 80.66 | 79.54 | 80.58 | 15,138 | -0.38(-0.47%) |
Dec 11, 2023 | 78.25 | 81.00 | 78.25 | 80.96 | 24,677 | +1.88(+2.38%) |
Dec 08, 2023 | 78.48 | 79.08 | 78.48 | 79.08 | 15,026 | -0.93(-1.16%) |
Dec 07, 2023 | 80.72 | 80.72 | 78.90 | 80.01 | 18,265 | +0.91(+1.15%) |
Dec 06, 2023 | 79.06 | 79.92 | 79.06 | 79.10 | 24,362 | +0.29(+0.37%) |
Dec 05, 2023 | 79.05 | 79.14 | 78.78 | 78.81 | 12,623 | -0.16(-0.21%) |
Dec 04, 2023 | 79.85 | 80.35 | 78.82 | 78.97 | 24,899 | -1.32(-1.64%) |
Dec 01, 2023 | 78.86 | 80.29 | 78.86 | 80.29 | 17,938 | +2.36(+3.03%) |
Nov 30, 2023 | 77.63 | 78.75 | 77.63 | 77.93 | 50,110 | -0.95(-1.20%) |
Nov 29, 2023 | 81.06 | 81.06 | 77.41 | 78.88 | 18,067 | -0.81(-1.02%) |
Nov 28, 2023 | 78.89 | 79.99 | 78.89 | 79.69 | 19,590 | -0.29(-0.36%) |
Nov 27, 2023 | 80.39 | 80.89 | 79.77 | 79.98 | 16,995 | -0.08(-0.11%) |
Nov 24, 2023 | 79.84 | 80.16 | 79.84 | 80.06 | 6,942 | +0.05(+0.07%) |
Nov 22, 2023 | 80.12 | 80.30 | 79.57 | 80.01 | 23,406 | +0.15(+0.19%) |
Nov 21, 2023 | 80.94 | 80.94 | 79.76 | 79.86 | 210,395 | -3.10(-3.74%) |
Nov 20, 2023 | 84.88 | 84.88 | 82.68 | 82.96 | 366,801 | +0.96(+1.17%) |
Nov 17, 2023 | 81.65 | 82.83 | 80.97 | 82.00 | 1,082,875 | +2.06(+2.58%) |
Nov 16, 2023 | 80.64 | 80.64 | 79.59 | 79.94 | 370,297 | +0.23(+0.29%) |
Nov 15, 2023 | 78.95 | 80.95 | 78.95 | 79.71 | 31,396 | -0.56(-0.70%) |
Nov 14, 2023 | 79.45 | 80.27 | 78.15 | 80.27 | 16,525 | +1.74(+2.22%) |
Nov 13, 2023 | 78.26 | 78.76 | 77.86 | 78.53 | 33,005 | +0.79(+1.01%) |
Nov 10, 2023 | 77.51 | 77.99 | 77.11 | 77.74 | 15,450 | +0.82(+1.07%) |
Nov 09, 2023 | 77.58 | 77.96 | 76.92 | 76.92 | 14,255 | +1.36(+1.79%) |
Nov 08, 2023 | 75.99 | 76.03 | 75.45 | 75.56 | 25,408 | -1.59(-2.05%) |
Nov 07, 2023 | 77.15 | 77.70 | 77.15 | 77.15 | 21,923 | +1.10(+1.45%) |
Nov 06, 2023 | 77.75 | 77.89 | 75.00 | 76.05 | 165,229 | -1.43(-1.85%) |
Nov 03, 2023 | 77.35 | 78.38 | 77.00 | 77.48 | 120,701 | +0.55(+0.71%) |
Nov 02, 2023 | 75.64 | 76.93 | 75.12 | 76.93 | 133,168 | +2.40(+3.22%) |