Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 90.97 | 92.05 | 90.78 | 91.97 | 145,423 | +1.05(+1.15%) |
May 30, 2024 | 91.37 | 92.09 | 90.39 | 90.92 | 118,992 | -0.04(-0.04%) |
May 29, 2024 | 90.37 | 91.58 | 90.32 | 90.96 | 97,365 | -0.66(-0.72%) |
May 28, 2024 | 92.55 | 92.55 | 91.11 | 91.62 | 82,100 | -0.38(-0.41%) |
May 24, 2024 | 91.37 | 92.36 | 90.45 | 92.00 | 119,545 | +1.43(+1.58%) |
May 23, 2024 | 91.12 | 91.12 | 89.66 | 90.57 | 123,735 | -0.53(-0.58%) |
May 22, 2024 | 91.92 | 92.26 | 90.38 | 91.10 | 110,636 | -0.88(-0.96%) |
May 21, 2024 | 91.92 | 92.54 | 91.59 | 91.98 | 92,339 | -0.07(-0.08%) |
May 20, 2024 | 91.64 | 93.48 | 90.94 | 92.05 | 110,262 | +0.72(+0.79%) |
May 17, 2024 | 92.44 | 92.71 | 90.87 | 91.33 | 83,269 | -0.83(-0.90%) |
May 16, 2024 | 92.51 | 92.56 | 91.46 | 92.16 | 95,176 | -0.54(-0.58%) |
May 15, 2024 | 92.48 | 93.35 | 91.87 | 92.70 | 122,114 | +1.16(+1.27%) |
May 14, 2024 | 94.86 | 95.16 | 91.11 | 91.54 | 194,103 | -1.80(-1.93%) |
May 13, 2024 | 92.65 | 94.28 | 92.65 | 93.34 | 122,941 | +0.90(+0.97%) |
May 10, 2024 | 92.85 | 93.37 | 91.95 | 92.44 | 95,520 | +0.24(+0.26%) |
May 09, 2024 | 91.53 | 92.74 | 91.23 | 92.20 | 242,770 | +0.97(+1.06%) |
May 08, 2024 | 91.33 | 93.25 | 90.40 | 91.23 | 94,826 | -0.14(-0.15%) |
May 07, 2024 | 94.09 | 96.43 | 91.10 | 91.37 | 151,464 | -1.52(-1.64%) |
May 06, 2024 | 91.07 | 92.95 | 91.07 | 92.89 | 127,791 | +1.94(+2.13%) |
May 03, 2024 | 91.75 | 91.83 | 89.24 | 90.95 | 84,421 | +0.22(+0.24%) |
May 02, 2024 | 89.80 | 90.81 | 88.86 | 90.73 | 105,536 | +1.71(+1.92%) |
May 01, 2024 | 87.82 | 91.13 | 86.77 | 89.02 | 91,857 | +1.57(+1.80%) |
Apr 30, 2024 | 87.75 | 88.88 | 87.22 | 87.45 | 136,456 | -1.31(-1.48%) |
Apr 29, 2024 | 89.25 | 89.72 | 88.54 | 88.76 | 76,174 | -0.47(-0.53%) |
Apr 26, 2024 | 88.61 | 89.28 | 88.55 | 89.23 | 73,775 | +1.15(+1.31%) |
Apr 25, 2024 | 88.71 | 88.71 | 86.61 | 88.08 | 114,832 | -1.73(-1.93%) |
Apr 24, 2024 | 89.69 | 90.91 | 88.94 | 89.81 | 64,100 | -0.41(-0.45%) |
Apr 23, 2024 | 89.12 | 90.33 | 88.82 | 90.22 | 80,850 | +1.43(+1.61%) |
Apr 22, 2024 | 88.45 | 89.20 | 88.09 | 88.79 | 67,855 | +0.39(+0.44%) |
Apr 19, 2024 | 87.49 | 88.97 | 87.42 | 88.40 | 98,489 | +0.49(+0.56%) |
Apr 18, 2024 | 88.01 | 89.79 | 87.62 | 87.91 | 89,940 | -0.09(-0.10%) |
Apr 17, 2024 | 89.32 | 89.32 | 87.65 | 88.00 | 94,598 | -0.95(-1.07%) |
Apr 16, 2024 | 89.13 | 90.10 | 88.27 | 88.95 | 79,966 | -0.81(-0.90%) |
Apr 15, 2024 | 90.69 | 90.95 | 89.22 | 89.76 | 73,936 | -0.29(-0.32%) |
Apr 12, 2024 | 91.27 | 91.41 | 89.68 | 90.05 | 53,556 | -2.13(-2.31%) |
Apr 11, 2024 | 92.55 | 92.75 | 90.81 | 92.18 | 117,699 | +0.35(+0.38%) |
Apr 10, 2024 | 93.43 | 93.43 | 91.35 | 91.83 | 109,301 | -3.79(-3.96%) |
Apr 09, 2024 | 95.94 | 96.45 | 94.61 | 95.62 | 56,305 | -0.20(-0.21%) |
Apr 08, 2024 | 97.24 | 98.38 | 95.41 | 95.82 | 134,275 | -0.55(-0.57%) |
Apr 05, 2024 | 95.39 | 96.95 | 95.39 | 96.37 | 81,757 | +0.63(+0.66%) |
Apr 04, 2024 | 98.16 | 98.55 | 95.32 | 95.74 | 103,467 | -1.86(-1.91%) |
Apr 03, 2024 | 95.69 | 97.69 | 95.69 | 97.60 | 121,207 | +0.93(+0.96%) |
Apr 02, 2024 | 96.69 | 96.74 | 95.12 | 96.67 | 146,327 | -0.83(-0.85%) |
Apr 01, 2024 | 96.27 | 98.12 | 95.57 | 97.50 | 108,270 | +1.11(+1.15%) |
Mar 28, 2024 | 98.31 | 98.31 | 95.80 | 96.39 | 126,806 | -1.04(-1.07%) |
Mar 27, 2024 | 93.99 | 97.70 | 93.02 | 97.43 | 177,210 | +4.39(+4.72%) |
Mar 26, 2024 | 93.59 | 93.96 | 93.04 | 93.04 | 103,038 | -0.49(-0.52%) |
Mar 25, 2024 | 94.00 | 94.92 | 92.61 | 93.53 | 86,163 | -0.22(-0.23%) |
Mar 22, 2024 | 93.90 | 94.95 | 93.06 | 93.75 | 84,686 | +0.26(+0.28%) |
Mar 21, 2024 | 93.99 | 94.30 | 93.16 | 93.49 | 143,160 | +0.02(+0.02%) |
Mar 20, 2024 | 90.66 | 93.96 | 90.66 | 93.47 | 137,518 | +2.82(+3.11%) |
Mar 19, 2024 | 90.21 | 91.48 | 89.56 | 90.65 | 79,178 | +0.33(+0.37%) |
Mar 18, 2024 | 90.14 | 91.54 | 89.61 | 90.32 | 115,833 | -0.07(-0.08%) |
Mar 15, 2024 | 90.53 | 91.71 | 90.03 | 90.39 | 269,269 | -0.01(-0.01%) |
Mar 14, 2024 | 90.75 | 91.39 | 89.51 | 90.40 | 165,473 | -0.35(-0.39%) |
Mar 13, 2024 | 90.52 | 91.43 | 90.22 | 90.75 | 157,349 | -0.02(-0.02%) |
Mar 12, 2024 | 90.89 | 91.30 | 90.00 | 90.77 | 88,683 | -0.33(-0.36%) |
Mar 11, 2024 | 90.63 | 91.24 | 90.02 | 91.10 | 59,093 | +0.29(+0.32%) |
Mar 08, 2024 | 92.29 | 93.20 | 90.55 | 90.81 | 75,285 | -0.62(-0.68%) |
Mar 07, 2024 | 91.95 | 92.65 | 89.98 | 91.43 | 109,702 | +0.42(+0.46%) |
Mar 06, 2024 | 91.61 | 92.09 | 90.43 | 91.01 | 76,474 | -0.15(-0.16%) |
Mar 05, 2024 | 90.26 | 92.38 | 90.26 | 91.16 | 89,927 | +0.69(+0.77%) |
Mar 04, 2024 | 92.96 | 94.00 | 90.37 | 90.47 | 92,349 | -2.75(-2.96%) |
Mar 01, 2024 | 93.76 | 94.10 | 91.38 | 93.22 | 124,352 | -1.00(-1.06%) |
Feb 29, 2024 | 95.16 | 95.60 | 93.08 | 94.22 | 156,400 | +1.31(+1.41%) |
Feb 28, 2024 | 94.78 | 95.29 | 92.75 | 92.91 | 169,145 | -3.36(-3.49%) |
Feb 27, 2024 | 90.00 | 96.42 | 88.90 | 96.27 | 312,972 | +13.17(+15.86%) |
Feb 26, 2024 | 82.24 | 83.95 | 81.24 | 83.09 | 172,583 | +0.36(+0.44%) |
Feb 23, 2024 | 80.99 | 83.41 | 80.83 | 82.73 | 217,418 | +1.57(+1.93%) |
Feb 22, 2024 | 82.50 | 83.70 | 80.67 | 81.16 | 238,332 | -1.66(-2.00%) |
Feb 21, 2024 | 81.74 | 83.12 | 81.74 | 82.82 | 230,124 | +0.92(+1.12%) |
Feb 20, 2024 | 80.80 | 82.68 | 80.28 | 81.90 | 172,446 | -0.34(-0.41%) |
Feb 16, 2024 | 83.73 | 83.79 | 82.08 | 82.24 | 213,275 | -1.79(-2.13%) |
Feb 15, 2024 | 84.08 | 84.98 | 83.05 | 84.03 | 93,426 | +0.97(+1.17%) |
Feb 14, 2024 | 82.56 | 83.15 | 82.30 | 83.06 | 91,135 | +1.71(+2.10%) |
Feb 13, 2024 | 81.07 | 85.34 | 80.33 | 81.35 | 148,138 | -2.63(-3.13%) |
Feb 12, 2024 | 83.95 | 85.10 | 83.36 | 83.98 | 167,606 | +0.52(+0.62%) |
Feb 09, 2024 | 81.06 | 84.21 | 81.06 | 83.46 | 139,285 | +1.80(+2.20%) |
Feb 08, 2024 | 81.15 | 81.97 | 80.74 | 81.66 | 84,715 | +0.26(+0.32%) |
Feb 07, 2024 | 81.55 | 82.31 | 80.43 | 81.40 | 82,436 | -0.31(-0.38%) |
Feb 06, 2024 | 79.81 | 82.44 | 79.81 | 81.71 | 88,078 | +2.07(+2.60%) |
Feb 05, 2024 | 81.78 | 81.78 | 79.43 | 79.64 | 134,608 | -3.15(-3.80%) |
Feb 02, 2024 | 82.43 | 83.25 | 81.18 | 82.79 | 100,115 | -0.59(-0.71%) |
Feb 01, 2024 | 81.42 | 83.38 | 81.03 | 83.38 | 105,619 | +1.97(+2.42%) |
Jan 31, 2024 | 83.69 | 84.41 | 81.37 | 81.41 | 108,072 | -2.23(-2.67%) |
Jan 30, 2024 | 85.11 | 85.81 | 83.56 | 83.64 | 101,591 | -1.98(-2.31%) |
Jan 29, 2024 | 84.87 | 85.75 | 84.28 | 85.62 | 91,424 | +0.61(+0.72%) |
Jan 26, 2024 | 85.42 | 86.17 | 84.57 | 85.01 | 57,936 | +0.21(+0.25%) |
Jan 25, 2024 | 85.12 | 85.49 | 83.50 | 84.80 | 76,774 | +0.46(+0.55%) |
Jan 24, 2024 | 87.00 | 87.00 | 84.06 | 84.34 | 122,446 | -1.60(-1.86%) |
Jan 23, 2024 | 86.28 | 86.75 | 85.49 | 85.94 | 127,076 | +0.98(+1.15%) |
Jan 22, 2024 | 82.95 | 85.33 | 82.75 | 84.96 | 177,337 | +2.98(+3.64%) |
Jan 19, 2024 | 81.95 | 82.24 | 81.15 | 81.98 | 93,041 | +0.27(+0.33%) |
Jan 18, 2024 | 81.08 | 81.84 | 80.23 | 81.71 | 79,398 | +1.15(+1.43%) |
Jan 17, 2024 | 79.86 | 80.80 | 79.31 | 80.56 | 80,222 | -0.61(-0.75%) |
Jan 16, 2024 | 80.08 | 81.92 | 79.94 | 81.17 | 118,556 | +0.40(+0.50%) |
Jan 12, 2024 | 82.63 | 83.00 | 80.42 | 80.77 | 76,880 | -0.78(-0.96%) |
Jan 11, 2024 | 79.95 | 81.81 | 79.86 | 81.55 | 122,564 | +1.30(+1.62%) |
Jan 10, 2024 | 79.76 | 80.55 | 79.30 | 80.25 | 70,364 | +0.01(+0.01%) |
Jan 09, 2024 | 79.81 | 80.58 | 79.50 | 80.24 | 62,276 | -0.73(-0.90%) |
Jan 08, 2024 | 79.69 | 81.09 | 79.20 | 80.97 | 70,766 | +1.35(+1.70%) |
Jan 05, 2024 | 79.56 | 81.67 | 79.47 | 79.62 | 84,327 | -0.65(-0.81%) |
Jan 04, 2024 | 80.43 | 81.20 | 79.80 | 80.27 | 97,868 | -0.09(-0.11%) |
Jan 03, 2024 | 82.96 | 82.96 | 80.23 | 80.36 | 119,625 | -3.03(-3.63%) |
Jan 02, 2024 | 83.17 | 85.20 | 82.53 | 83.39 | 95,503 | -0.02(-0.02%) |
Dec 29, 2023 | 84.56 | 85.12 | 83.23 | 83.41 | 81,177 | -1.23(-1.45%) |
Dec 28, 2023 | 84.58 | 84.91 | 84.21 | 84.64 | 71,480 | -0.28(-0.33%) |
Dec 27, 2023 | 84.70 | 85.44 | 84.37 | 84.92 | 66,963 | +0.40(+0.47%) |
Dec 26, 2023 | 84.01 | 84.98 | 84.01 | 84.52 | 53,905 | +1.04(+1.25%) |
Dec 22, 2023 | 83.50 | 84.15 | 82.66 | 83.48 | 90,197 | +0.45(+0.54%) |
Dec 21, 2023 | 83.67 | 84.93 | 82.36 | 83.03 | 121,383 | +0.05(+0.06%) |
Dec 20, 2023 | 83.72 | 85.73 | 82.66 | 82.98 | 163,165 | -1.04(-1.24%) |
Dec 19, 2023 | 80.90 | 84.20 | 80.90 | 84.02 | 185,134 | +3.49(+4.33%) |
Dec 18, 2023 | 80.96 | 80.97 | 79.50 | 80.53 | 98,493 | +0.26(+0.32%) |
Dec 15, 2023 | 81.75 | 82.17 | 80.26 | 80.27 | 475,397 | -0.97(-1.19%) |
Dec 14, 2023 | 79.37 | 81.90 | 79.24 | 81.24 | 117,878 | +3.06(+3.91%) |
Dec 13, 2023 | 75.33 | 78.37 | 74.27 | 78.18 | 145,773 | +2.56(+3.39%) |
Dec 12, 2023 | 75.95 | 76.01 | 74.86 | 75.62 | 88,278 | -0.13(-0.17%) |
Dec 11, 2023 | 74.69 | 75.85 | 74.24 | 75.75 | 93,257 | +0.93(+1.24%) |
Dec 08, 2023 | 76.53 | 76.53 | 74.78 | 74.82 | 103,615 | -1.48(-1.94%) |
Dec 07, 2023 | 76.99 | 76.99 | 75.55 | 76.30 | 86,830 | +0.02(+0.03%) |
Dec 06, 2023 | 76.66 | 78.08 | 75.84 | 76.28 | 113,352 | +0.41(+0.54%) |
Dec 05, 2023 | 77.24 | 77.28 | 75.28 | 75.87 | 110,097 | -1.22(-1.58%) |
Dec 04, 2023 | 74.09 | 77.12 | 74.09 | 77.09 | 130,133 | +3.30(+4.47%) |