Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 82.49 | 83.43 | 82.13 | 82.46 | 1,123,047 | -1.03(-1.23%) |
Jun 06, 2024 | 84.02 | 84.23 | 82.94 | 83.49 | 1,076,524 | -0.93(-1.10%) |
Jun 05, 2024 | 83.17 | 84.53 | 83.02 | 84.42 | 1,004,324 | +1.40(+1.69%) |
Jun 04, 2024 | 84.39 | 84.91 | 82.97 | 83.02 | 2,187,090 | -3.16(-3.67%) |
Jun 03, 2024 | 86.81 | 87.08 | 84.50 | 86.18 | 1,736,174 | -0.18(-0.21%) |
May 31, 2024 | 84.70 | 86.47 | 84.51 | 86.36 | 1,526,293 | +1.80(+2.13%) |
May 30, 2024 | 82.61 | 84.60 | 82.52 | 84.56 | 1,108,586 | +2.39(+2.91%) |
May 29, 2024 | 83.22 | 83.22 | 82.12 | 82.17 | 1,063,006 | -1.96(-2.33%) |
May 28, 2024 | 85.52 | 85.65 | 83.86 | 84.13 | 1,402,143 | -1.20(-1.40%) |
May 24, 2024 | 85.45 | 86.01 | 84.78 | 85.33 | 575,186 | +0.13(+0.15%) |
May 23, 2024 | 86.38 | 86.55 | 84.56 | 85.20 | 1,231,966 | -1.16(-1.34%) |
May 22, 2024 | 87.19 | 87.78 | 86.22 | 86.36 | 1,177,263 | -0.99(-1.13%) |
May 21, 2024 | 88.38 | 88.46 | 87.25 | 87.35 | 864,317 | -1.38(-1.55%) |
May 20, 2024 | 89.36 | 89.55 | 88.59 | 88.73 | 804,557 | -0.55(-0.62%) |
May 17, 2024 | 89.29 | 89.37 | 88.58 | 89.28 | 940,993 | +0.33(+0.37%) |
May 16, 2024 | 90.17 | 90.17 | 88.55 | 88.95 | 1,584,911 | -1.59(-1.75%) |
May 15, 2024 | 92.06 | 92.47 | 90.21 | 90.54 | 1,542,402 | -0.41(-0.45%) |
May 14, 2024 | 90.32 | 91.45 | 90.25 | 90.95 | 1,306,598 | +1.59(+1.77%) |
May 13, 2024 | 89.36 | 90.63 | 89.02 | 89.36 | 1,070,985 | +0.36(+0.40%) |
May 10, 2024 | 87.79 | 89.13 | 87.61 | 89.00 | 1,357,010 | +1.66(+1.91%) |
May 09, 2024 | 84.98 | 87.59 | 84.97 | 87.34 | 1,330,580 | +2.26(+2.65%) |
May 08, 2024 | 85.61 | 85.68 | 84.97 | 85.08 | 1,464,351 | -1.40(-1.62%) |
May 07, 2024 | 86.80 | 87.34 | 86.42 | 86.48 | 1,515,585 | +0.28(+0.32%) |
May 06, 2024 | 86.36 | 86.81 | 85.75 | 86.20 | 2,783,252 | +1.20(+1.41%) |
May 03, 2024 | 85.69 | 87.57 | 83.70 | 85.00 | 3,175,364 | +0.80(+0.95%) |
May 02, 2024 | 83.86 | 84.60 | 82.25 | 84.20 | 7,245,719 | -6.85(-7.52%) |
May 01, 2024 | 90.13 | 92.64 | 89.06 | 91.04 | 2,968,635 | +0.50(+0.55%) |
Apr 30, 2024 | 89.43 | 91.64 | 89.43 | 90.55 | 2,661,063 | +0.44(+0.48%) |
Apr 29, 2024 | 89.63 | 90.88 | 89.49 | 90.11 | 1,156,489 | +1.24(+1.39%) |
Apr 26, 2024 | 88.16 | 89.52 | 87.88 | 88.87 | 1,498,182 | +0.87(+0.99%) |
Apr 25, 2024 | 88.17 | 88.99 | 86.57 | 88.00 | 2,421,794 | -1.43(-1.60%) |
Apr 24, 2024 | 89.40 | 90.26 | 88.97 | 89.43 | 1,294,611 | -0.47(-0.52%) |
Apr 23, 2024 | 88.67 | 90.27 | 88.60 | 89.90 | 1,105,833 | +1.38(+1.56%) |
Apr 22, 2024 | 88.51 | 89.33 | 87.36 | 88.52 | 1,529,880 | +0.03(+0.03%) |
Apr 19, 2024 | 88.31 | 88.99 | 87.92 | 88.49 | 1,132,502 | +0.00(+0.00%) |
Apr 18, 2024 | 88.73 | 89.68 | 87.66 | 88.49 | 993,410 | -0.01(-0.01%) |
Apr 17, 2024 | 90.02 | 90.26 | 88.20 | 88.50 | 1,319,646 | -0.84(-0.94%) |
Apr 16, 2024 | 89.16 | 90.08 | 88.17 | 89.34 | 941,655 | -0.64(-0.72%) |
Apr 15, 2024 | 91.56 | 92.31 | 89.35 | 89.98 | 1,835,922 | -0.64(-0.71%) |
Apr 12, 2024 | 91.26 | 91.90 | 90.27 | 90.63 | 914,597 | -1.82(-1.97%) |
Apr 11, 2024 | 92.25 | 93.17 | 91.31 | 92.45 | 697,813 | +0.41(+0.44%) |
Apr 10, 2024 | 93.22 | 93.78 | 91.26 | 92.04 | 1,661,189 | -4.24(-4.40%) |
Apr 09, 2024 | 94.90 | 97.03 | 94.67 | 96.28 | 1,425,641 | +1.92(+2.04%) |
Apr 08, 2024 | 95.06 | 95.55 | 94.28 | 94.36 | 756,300 | -0.16(-0.17%) |
Apr 05, 2024 | 93.96 | 94.92 | 93.72 | 94.52 | 595,017 | +0.47(+0.50%) |
Apr 04, 2024 | 96.50 | 97.08 | 93.96 | 94.06 | 1,085,380 | -1.29(-1.35%) |
Apr 03, 2024 | 93.50 | 95.39 | 93.27 | 95.34 | 1,058,300 | +1.73(+1.85%) |
Apr 02, 2024 | 94.06 | 94.09 | 92.99 | 93.61 | 1,530,446 | -0.96(-1.02%) |
Apr 01, 2024 | 96.92 | 96.98 | 94.56 | 94.57 | 1,222,216 | -2.45(-2.52%) |
Mar 28, 2024 | 96.48 | 96.82 | 96.79 | 97.02 | 1,506,945 | +0.86(+0.90%) |
Mar 27, 2024 | 93.09 | 96.18 | 93.07 | 96.16 | 1,429,806 | +3.55(+3.83%) |
Mar 26, 2024 | 93.76 | 94.24 | 92.57 | 92.61 | 1,091,797 | -0.94(-1.01%) |
Mar 25, 2024 | 93.99 | 94.82 | 93.26 | 93.55 | 1,324,028 | -0.25(-0.26%) |
Mar 22, 2024 | 95.29 | 95.91 | 93.52 | 93.80 | 1,027,876 | -1.12(-1.18%) |
Mar 21, 2024 | 92.24 | 95.44 | 92.24 | 94.92 | 1,863,324 | +3.23(+3.52%) |
Mar 20, 2024 | 90.14 | 92.11 | 90.01 | 91.69 | 1,364,643 | +1.87(+2.08%) |
Mar 19, 2024 | 87.26 | 90.04 | 87.26 | 89.82 | 1,578,453 | +2.51(+2.87%) |
Mar 18, 2024 | 87.68 | 87.99 | 86.29 | 87.31 | 1,623,554 | -0.02(-0.02%) |
Mar 15, 2024 | 87.64 | 89.03 | 87.15 | 87.33 | 2,356,432 | -1.43(-1.61%) |
Mar 14, 2024 | 90.97 | 91.17 | 87.78 | 88.76 | 1,893,878 | -2.51(-2.75%) |
Mar 13, 2024 | 90.58 | 91.82 | 90.43 | 91.26 | 1,596,833 | +0.72(+0.80%) |
Mar 12, 2024 | 91.39 | 91.91 | 89.77 | 90.54 | 1,302,488 | -0.56(-0.62%) |
Mar 11, 2024 | 90.41 | 91.14 | 89.34 | 91.10 | 896,576 | +0.48(+0.52%) |
Mar 08, 2024 | 90.95 | 92.40 | 90.62 | 90.63 | 1,097,047 | +0.36(+0.40%) |
Mar 07, 2024 | 89.30 | 90.39 | 88.98 | 90.27 | 1,025,800 | +1.82(+2.06%) |
Mar 06, 2024 | 88.33 | 89.01 | 87.03 | 88.45 | 678,940 | +1.11(+1.27%) |
Mar 05, 2024 | 88.24 | 89.34 | 87.09 | 87.34 | 953,293 | -0.64(-0.73%) |
Mar 04, 2024 | 87.76 | 89.47 | 86.55 | 87.98 | 1,177,988 | +0.04(+0.04%) |
Mar 01, 2024 | 87.66 | 88.44 | 86.99 | 87.94 | 923,076 | +0.27(+0.31%) |
Feb 29, 2024 | 87.08 | 87.84 | 86.33 | 87.66 | 1,282,685 | +1.30(+1.50%) |
Feb 28, 2024 | 86.18 | 87.10 | 86.08 | 86.37 | 754,972 | -0.52(-0.60%) |
Feb 27, 2024 | 86.01 | 86.97 | 85.36 | 86.89 | 1,033,109 | +1.48(+1.74%) |
Feb 26, 2024 | 87.12 | 87.30 | 84.85 | 85.41 | 1,773,012 | -2.11(-2.41%) |
Feb 23, 2024 | 87.38 | 88.18 | 86.26 | 87.52 | 1,133,755 | +0.46(+0.53%) |
Feb 22, 2024 | 87.57 | 87.81 | 86.76 | 87.05 | 767,814 | +0.00(+0.00%) |
Feb 21, 2024 | 86.95 | 87.08 | 86.17 | 87.05 | 809,567 | +0.21(+0.24%) |
Feb 20, 2024 | 85.95 | 86.90 | 85.76 | 86.85 | 832,277 | +0.11(+0.12%) |
Feb 16, 2024 | 86.93 | 87.56 | 86.46 | 86.74 | 880,109 | -1.26(-1.43%) |
Feb 15, 2024 | 87.75 | 88.40 | 87.17 | 88.00 | 941,056 | +0.96(+1.11%) |
Feb 14, 2024 | 86.72 | 87.78 | 85.81 | 87.03 | 1,587,757 | +1.51(+1.77%) |
Feb 13, 2024 | 86.22 | 86.47 | 84.59 | 85.52 | 1,743,281 | -3.82(-4.27%) |
Feb 12, 2024 | 87.32 | 89.53 | 87.21 | 89.34 | 1,209,504 | +2.02(+2.32%) |
Feb 09, 2024 | 87.60 | 87.82 | 86.95 | 87.32 | 821,277 | -0.32(-0.37%) |
Feb 08, 2024 | 87.92 | 88.03 | 86.98 | 87.64 | 1,098,726 | -0.41(-0.47%) |
Feb 07, 2024 | 88.46 | 88.46 | 86.69 | 88.06 | 1,931,717 | +0.34(+0.39%) |
Feb 06, 2024 | 86.48 | 88.28 | 85.97 | 87.71 | 2,000,428 | +1.03(+1.19%) |
Feb 05, 2024 | 88.18 | 88.24 | 86.53 | 86.68 | 1,904,218 | -2.30(-2.58%) |
Feb 02, 2024 | 88.54 | 89.33 | 86.60 | 88.98 | 1,993,294 | -1.21(-1.34%) |
Feb 01, 2024 | 89.42 | 90.30 | 86.81 | 90.19 | 4,280,714 | -1.41(-1.54%) |
Jan 31, 2024 | 93.46 | 94.15 | 91.20 | 91.60 | 2,931,495 | -1.95(-2.09%) |
Jan 30, 2024 | 94.10 | 94.99 | 93.33 | 93.55 | 1,207,683 | -1.15(-1.21%) |
Jan 29, 2024 | 92.78 | 94.70 | 92.24 | 94.70 | 1,311,065 | +1.74(+1.87%) |
Jan 26, 2024 | 93.33 | 94.26 | 92.61 | 92.96 | 1,243,734 | -0.35(-0.38%) |
Jan 25, 2024 | 92.06 | 93.38 | 91.36 | 93.32 | 1,269,481 | +2.12(+2.33%) |
Jan 24, 2024 | 93.65 | 93.76 | 91.10 | 91.20 | 1,602,335 | -1.39(-1.51%) |
Jan 23, 2024 | 94.85 | 95.06 | 92.15 | 92.59 | 915,823 | -1.78(-1.88%) |
Jan 22, 2024 | 93.91 | 94.98 | 93.62 | 94.37 | 840,722 | +1.20(+1.29%) |
Jan 19, 2024 | 92.99 | 93.61 | 91.31 | 93.17 | 1,017,086 | +0.41(+0.44%) |
Jan 18, 2024 | 91.80 | 92.83 | 91.10 | 92.76 | 1,194,073 | +1.59(+1.74%) |
Jan 17, 2024 | 90.86 | 91.76 | 90.19 | 91.17 | 1,341,029 | -1.41(-1.53%) |
Jan 16, 2024 | 92.97 | 92.94 | 91.24 | 92.58 | 1,676,410 | -1.18(-1.26%) |
Jan 12, 2024 | 96.00 | 96.65 | 93.39 | 93.76 | 1,033,182 | -1.36(-1.43%) |
Jan 11, 2024 | 96.11 | 96.87 | 94.69 | 95.12 | 1,060,930 | -1.26(-1.30%) |
Jan 10, 2024 | 95.82 | 96.41 | 95.11 | 96.38 | 783,343 | +0.62(+0.65%) |
Jan 09, 2024 | 94.97 | 95.91 | 94.76 | 95.76 | 923,910 | -0.29(-0.31%) |
Jan 08, 2024 | 94.26 | 96.06 | 94.23 | 96.06 | 1,270,106 | +2.29(+2.44%) |
Jan 05, 2024 | 92.22 | 94.82 | 92.01 | 93.77 | 1,145,979 | +1.17(+1.26%) |
Jan 04, 2024 | 92.39 | 93.25 | 92.02 | 92.60 | 876,576 | +0.22(+0.23%) |
Jan 03, 2024 | 94.83 | 95.20 | 92.19 | 92.39 | 1,423,130 | -4.03(-4.18%) |
Jan 02, 2024 | 95.48 | 96.83 | 95.01 | 96.41 | 1,339,790 | +0.10(+0.10%) |
Dec 29, 2023 | 96.86 | 97.29 | 96.02 | 96.31 | 783,944 | -0.98(-1.01%) |
Dec 28, 2023 | 96.58 | 97.53 | 96.21 | 97.29 | 528,588 | +0.36(+0.37%) |
Dec 27, 2023 | 97.21 | 97.32 | 96.42 | 96.93 | 565,259 | -0.08(-0.08%) |
Dec 26, 2023 | 96.36 | 97.47 | 95.96 | 97.01 | 859,140 | +0.64(+0.66%) |
Dec 22, 2023 | 95.54 | 97.18 | 95.23 | 96.37 | 1,002,529 | +1.22(+1.28%) |
Dec 21, 2023 | 95.83 | 96.16 | 94.20 | 95.15 | 1,362,384 | +0.76(+0.80%) |
Dec 20, 2023 | 95.39 | 96.97 | 94.19 | 94.40 | 1,283,177 | -0.93(-0.98%) |
Dec 19, 2023 | 96.30 | 96.66 | 94.86 | 95.33 | 1,046,013 | -0.18(-0.19%) |
Dec 18, 2023 | 96.65 | 96.65 | 95.32 | 95.51 | 1,032,494 | -1.33(-1.37%) |
Dec 15, 2023 | 99.59 | 99.97 | 96.00 | 96.83 | 2,996,332 | -2.81(-2.82%) |
Dec 14, 2023 | 94.25 | 101.06 | 94.11 | 99.64 | 2,910,327 | +4.88(+5.15%) |
Dec 13, 2023 | 90.83 | 95.94 | 90.34 | 94.76 | 2,342,825 | +3.85(+4.23%) |
Dec 12, 2023 | 91.00 | 91.26 | 90.34 | 90.91 | 1,235,688 | -0.27(-0.29%) |
Dec 11, 2023 | 91.10 | 91.80 | 90.80 | 91.18 | 863,479 | +0.02(+0.02%) |
Dec 08, 2023 | 90.59 | 92.02 | 90.24 | 91.16 | 1,666,712 | -0.29(-0.32%) |
Dec 07, 2023 | 91.17 | 92.11 | 90.57 | 91.45 | 1,179,365 | +0.43(+0.47%) |
Dec 06, 2023 | 90.68 | 92.51 | 90.63 | 91.02 | 1,077,640 | +1.33(+1.48%) |
Dec 05, 2023 | 91.82 | 91.82 | 89.65 | 89.70 | 1,424,793 | -2.72(-2.94%) |
Dec 04, 2023 | 91.21 | 92.92 | 90.69 | 92.42 | 1,399,209 | +0.34(+0.37%) |