Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 90.57 | 93.15 | 90.57 | 92.96 | 2,055,929 | +2.24(+2.47%) |
May 30, 2024 | 91.51 | 91.61 | 90.33 | 90.72 | 1,621,776 | -0.40(-0.44%) |
May 29, 2024 | 92.36 | 92.62 | 91.03 | 91.12 | 1,586,470 | -2.09(-2.24%) |
May 28, 2024 | 95.00 | 95.10 | 92.75 | 93.21 | 1,601,542 | -1.90(-2.00%) |
May 24, 2024 | 94.72 | 95.16 | 93.95 | 95.11 | 1,002,531 | +0.89(+0.94%) |
May 23, 2024 | 95.12 | 95.25 | 94.04 | 94.22 | 1,116,989 | -1.04(-1.09%) |
May 22, 2024 | 94.42 | 95.36 | 94.20 | 95.26 | 1,091,867 | +0.29(+0.31%) |
May 21, 2024 | 96.01 | 96.21 | 94.58 | 94.97 | 1,287,167 | -1.24(-1.29%) |
May 20, 2024 | 96.34 | 96.58 | 95.56 | 96.21 | 905,513 | +0.08(+0.08%) |
May 17, 2024 | 96.99 | 96.99 | 95.80 | 96.13 | 1,042,656 | -0.52(-0.54%) |
May 16, 2024 | 97.38 | 97.98 | 96.42 | 96.65 | 1,369,672 | -1.01(-1.03%) |
May 15, 2024 | 96.95 | 98.06 | 96.58 | 97.66 | 1,377,515 | +1.08(+1.12%) |
May 14, 2024 | 97.02 | 97.92 | 96.12 | 96.58 | 1,153,581 | +0.28(+0.29%) |
May 13, 2024 | 95.88 | 96.84 | 95.82 | 96.30 | 822,014 | +0.48(+0.50%) |
May 10, 2024 | 95.75 | 96.74 | 95.55 | 95.82 | 1,029,220 | +0.13(+0.14%) |
May 09, 2024 | 95.07 | 95.84 | 94.80 | 95.69 | 1,810,755 | +0.62(+0.65%) |
May 08, 2024 | 94.35 | 95.37 | 94.28 | 95.07 | 1,594,793 | +0.37(+0.39%) |
May 07, 2024 | 96.12 | 96.54 | 93.67 | 94.70 | 1,864,638 | +1.51(+1.62%) |
May 06, 2024 | 93.31 | 93.75 | 92.40 | 93.19 | 1,396,594 | +0.44(+0.47%) |
May 03, 2024 | 93.23 | 93.56 | 92.50 | 92.75 | 1,436,571 | +0.12(+0.13%) |
May 02, 2024 | 94.28 | 94.58 | 92.47 | 92.63 | 1,623,005 | -1.02(-1.09%) |
May 01, 2024 | 92.85 | 95.02 | 92.85 | 93.65 | 1,224,618 | +0.81(+0.87%) |
Apr 30, 2024 | 95.25 | 96.05 | 92.78 | 92.84 | 1,483,442 | -3.05(-3.18%) |
Apr 29, 2024 | 96.22 | 96.45 | 95.38 | 95.89 | 1,702,651 | +0.00(+0.00%) |
Apr 26, 2024 | 96.70 | 96.70 | 95.64 | 95.89 | 1,723,247 | -0.82(-0.85%) |
Apr 25, 2024 | 95.30 | 97.25 | 95.08 | 96.71 | 2,094,887 | +0.73(+0.76%) |
Apr 24, 2024 | 93.71 | 96.09 | 93.41 | 95.98 | 2,167,701 | +1.76(+1.87%) |
Apr 23, 2024 | 93.72 | 95.11 | 93.16 | 94.22 | 1,436,787 | +0.45(+0.48%) |
Apr 22, 2024 | 93.30 | 94.61 | 92.22 | 93.77 | 1,893,726 | +1.15(+1.24%) |
Apr 19, 2024 | 91.88 | 92.83 | 91.02 | 92.62 | 2,378,445 | +1.12(+1.22%) |
Apr 18, 2024 | 93.07 | 93.51 | 91.45 | 91.50 | 1,601,483 | -0.95(-1.03%) |
Apr 17, 2024 | 93.35 | 94.10 | 91.16 | 92.45 | 3,503,242 | +1.49(+1.64%) |
Apr 16, 2024 | 90.29 | 91.30 | 89.75 | 90.96 | 2,842,239 | +0.41(+0.45%) |
Apr 15, 2024 | 91.28 | 92.56 | 90.00 | 90.55 | 1,647,778 | -0.04(-0.04%) |
Apr 12, 2024 | 92.04 | 92.57 | 90.31 | 90.59 | 1,508,630 | -1.99(-2.15%) |
Apr 11, 2024 | 92.02 | 92.86 | 91.64 | 92.58 | 1,108,837 | +0.82(+0.89%) |
Apr 10, 2024 | 92.71 | 92.97 | 91.29 | 91.76 | 1,148,307 | -2.18(-2.32%) |
Apr 09, 2024 | 93.00 | 94.20 | 92.78 | 93.94 | 1,081,564 | +0.86(+0.92%) |
Apr 08, 2024 | 93.23 | 93.53 | 92.87 | 93.08 | 1,178,042 | +0.46(+0.50%) |
Apr 05, 2024 | 92.95 | 93.43 | 91.78 | 92.62 | 963,228 | -0.52(-0.56%) |
Apr 04, 2024 | 95.62 | 95.62 | 93.08 | 93.14 | 1,278,857 | -1.67(-1.76%) |
Apr 03, 2024 | 95.17 | 95.81 | 94.49 | 94.81 | 1,161,223 | -0.50(-0.52%) |
Apr 02, 2024 | 96.30 | 96.46 | 94.68 | 95.31 | 1,106,131 | -1.27(-1.31%) |
Apr 01, 2024 | 97.09 | 97.09 | 95.80 | 96.58 | 1,217,723 | -0.18(-0.19%) |
Mar 28, 2024 | 96.41 | 97.11 | 97.07 | 96.76 | 2,248,283 | +1.60(+1.68%) |
Mar 27, 2024 | 93.13 | 95.20 | 93.13 | 95.16 | 1,262,261 | +2.38(+2.57%) |
Mar 26, 2024 | 93.46 | 93.72 | 92.74 | 92.78 | 1,525,251 | -0.59(-0.63%) |
Mar 25, 2024 | 93.87 | 95.03 | 93.29 | 93.37 | 1,684,718 | -0.60(-0.64%) |
Mar 22, 2024 | 94.64 | 95.34 | 93.78 | 93.97 | 1,317,442 | -0.34(-0.36%) |
Mar 21, 2024 | 94.23 | 94.95 | 93.83 | 94.31 | 1,130,662 | +0.05(+0.05%) |
Mar 20, 2024 | 93.33 | 94.29 | 92.90 | 94.26 | 1,154,082 | +0.91(+0.97%) |
Mar 19, 2024 | 92.88 | 94.17 | 92.54 | 93.35 | 1,922,932 | +0.60(+0.65%) |
Mar 18, 2024 | 92.42 | 93.35 | 91.90 | 92.75 | 1,797,288 | +0.49(+0.53%) |
Mar 15, 2024 | 91.91 | 93.56 | 91.91 | 92.26 | 6,518,815 | -0.37(-0.40%) |
Mar 14, 2024 | 95.15 | 95.26 | 91.86 | 92.63 | 3,133,581 | -3.04(-3.18%) |
Mar 13, 2024 | 94.85 | 96.06 | 94.74 | 95.67 | 1,740,603 | +0.82(+0.86%) |
Mar 12, 2024 | 94.64 | 95.33 | 94.08 | 94.85 | 1,941,030 | +0.44(+0.47%) |
Mar 11, 2024 | 91.74 | 94.50 | 91.74 | 94.41 | 1,842,261 | +2.72(+2.97%) |
Mar 08, 2024 | 92.09 | 92.68 | 91.67 | 91.69 | 1,628,500 | -0.35(-0.38%) |
Mar 07, 2024 | 90.22 | 92.12 | 90.06 | 92.04 | 1,606,216 | +2.12(+2.36%) |
Mar 06, 2024 | 88.80 | 90.05 | 88.07 | 89.92 | 1,271,180 | +1.53(+1.73%) |
Mar 05, 2024 | 88.45 | 89.72 | 87.92 | 88.39 | 1,394,764 | -0.14(-0.16%) |
Mar 04, 2024 | 88.22 | 88.97 | 87.58 | 88.53 | 1,595,133 | +0.75(+0.86%) |
Mar 01, 2024 | 87.70 | 88.00 | 87.02 | 87.77 | 1,166,684 | +0.05(+0.06%) |
Feb 29, 2024 | 87.65 | 88.05 | 87.18 | 87.72 | 1,662,071 | +0.29(+0.33%) |
Feb 28, 2024 | 88.01 | 88.43 | 86.76 | 87.44 | 1,341,272 | -1.05(-1.19%) |
Feb 27, 2024 | 88.43 | 88.74 | 87.81 | 88.49 | 759,547 | +0.07(+0.08%) |
Feb 26, 2024 | 87.94 | 88.78 | 87.69 | 88.42 | 1,495,340 | +0.49(+0.55%) |
Feb 23, 2024 | 87.90 | 88.32 | 86.86 | 87.93 | 1,369,362 | +0.29(+0.33%) |
Feb 22, 2024 | 87.73 | 88.25 | 87.09 | 87.64 | 1,300,595 | -0.31(-0.35%) |
Feb 21, 2024 | 87.52 | 88.00 | 87.17 | 87.95 | 1,123,142 | +0.26(+0.29%) |
Feb 20, 2024 | 86.70 | 87.79 | 86.55 | 87.69 | 1,434,193 | +0.84(+0.97%) |
Feb 16, 2024 | 86.15 | 87.27 | 85.80 | 86.85 | 1,243,398 | +0.48(+0.55%) |
Feb 15, 2024 | 85.44 | 87.76 | 85.25 | 86.37 | 1,428,177 | +1.23(+1.45%) |
Feb 14, 2024 | 85.04 | 85.24 | 83.79 | 85.14 | 1,295,977 | +0.65(+0.76%) |
Feb 13, 2024 | 85.30 | 85.93 | 83.90 | 84.50 | 1,929,373 | -1.30(-1.52%) |
Feb 12, 2024 | 84.06 | 86.32 | 84.06 | 85.80 | 1,326,651 | +1.85(+2.20%) |
Feb 09, 2024 | 86.01 | 86.45 | 83.81 | 83.95 | 1,652,232 | -2.02(-2.35%) |
Feb 08, 2024 | 85.91 | 86.07 | 83.96 | 85.98 | 2,653,717 | +0.31(+0.36%) |
Feb 07, 2024 | 89.22 | 90.17 | 85.42 | 85.67 | 4,434,219 | -2.66(-3.01%) |
Feb 06, 2024 | 87.93 | 88.78 | 87.91 | 88.33 | 1,819,996 | +0.20(+0.23%) |
Feb 05, 2024 | 88.44 | 88.66 | 87.46 | 88.13 | 1,670,372 | -1.15(-1.29%) |
Feb 02, 2024 | 88.91 | 89.90 | 88.51 | 89.28 | 1,832,627 | +0.15(+0.17%) |
Feb 01, 2024 | 89.85 | 90.08 | 88.36 | 89.13 | 1,688,013 | -0.57(-0.63%) |
Jan 31, 2024 | 90.53 | 91.05 | 89.70 | 89.70 | 1,988,970 | -0.99(-1.09%) |
Jan 30, 2024 | 90.48 | 91.02 | 89.96 | 90.69 | 1,016,908 | +0.04(+0.04%) |
Jan 29, 2024 | 90.30 | 90.75 | 89.52 | 90.65 | 1,015,561 | +0.45(+0.50%) |
Jan 26, 2024 | 90.66 | 91.10 | 89.66 | 90.20 | 1,322,313 | -0.09(-0.10%) |
Jan 25, 2024 | 89.27 | 90.33 | 89.17 | 90.29 | 1,304,677 | +1.82(+2.05%) |
Jan 24, 2024 | 89.32 | 89.87 | 88.40 | 88.48 | 1,636,021 | -0.34(-0.38%) |
Jan 23, 2024 | 88.55 | 89.29 | 88.04 | 88.81 | 1,283,206 | +0.70(+0.80%) |
Jan 22, 2024 | 87.44 | 88.39 | 87.33 | 88.11 | 1,253,406 | +0.89(+1.02%) |
Jan 19, 2024 | 87.52 | 87.83 | 85.99 | 87.22 | 1,590,905 | -0.06(-0.07%) |
Jan 18, 2024 | 87.42 | 87.61 | 86.18 | 87.28 | 1,466,836 | +0.29(+0.33%) |
Jan 17, 2024 | 87.21 | 87.82 | 86.52 | 86.99 | 1,437,104 | -0.78(-0.89%) |
Jan 16, 2024 | 87.77 | 88.06 | 87.11 | 87.77 | 2,289,942 | -0.32(-0.36%) |
Jan 12, 2024 | 88.93 | 88.93 | 87.33 | 88.09 | 1,254,716 | -0.39(-0.44%) |
Jan 11, 2024 | 88.50 | 89.10 | 86.73 | 88.48 | 1,998,233 | +0.91(+1.04%) |
Jan 10, 2024 | 87.73 | 88.78 | 87.20 | 87.56 | 1,974,210 | -0.16(-0.18%) |
Jan 09, 2024 | 86.94 | 87.76 | 86.39 | 87.72 | 1,806,510 | +0.17(+0.19%) |
Jan 08, 2024 | 85.36 | 87.56 | 85.22 | 87.55 | 907,736 | +2.32(+2.72%) |
Jan 05, 2024 | 84.85 | 85.76 | 84.85 | 85.23 | 1,126,116 | +0.78(+0.93%) |
Jan 04, 2024 | 84.68 | 85.34 | 83.97 | 84.45 | 1,205,904 | +0.10(+0.12%) |
Jan 03, 2024 | 86.16 | 86.41 | 84.32 | 84.35 | 1,446,073 | -2.24(-2.59%) |
Jan 02, 2024 | 85.60 | 86.76 | 85.51 | 86.59 | 1,342,317 | +0.73(+0.86%) |
Dec 29, 2023 | 86.08 | 86.26 | 85.42 | 85.86 | 769,142 | -0.22(-0.25%) |
Dec 28, 2023 | 85.94 | 86.40 | 85.78 | 86.08 | 723,846 | +0.09(+0.10%) |
Dec 27, 2023 | 85.91 | 86.61 | 85.54 | 85.99 | 828,486 | -0.06(-0.07%) |
Dec 26, 2023 | 85.75 | 86.34 | 85.20 | 86.05 | 871,754 | +0.62(+0.72%) |
Dec 22, 2023 | 85.94 | 86.42 | 85.08 | 85.43 | 1,236,865 | -0.35(-0.40%) |
Dec 21, 2023 | 84.97 | 85.91 | 84.68 | 85.78 | 856,698 | +1.39(+1.65%) |
Dec 20, 2023 | 85.13 | 85.72 | 84.33 | 84.39 | 1,161,001 | -0.94(-1.10%) |
Dec 19, 2023 | 85.32 | 85.56 | 84.84 | 85.32 | 1,132,156 | +0.35(+0.42%) |
Dec 18, 2023 | 85.21 | 85.32 | 84.17 | 84.97 | 1,076,414 | -0.47(-0.55%) |
Dec 15, 2023 | 84.94 | 87.26 | 84.47 | 85.44 | 4,446,334 | +0.36(+0.43%) |
Dec 14, 2023 | 83.21 | 85.09 | 82.34 | 85.08 | 2,295,351 | +2.46(+2.98%) |
Dec 13, 2023 | 82.67 | 82.88 | 81.67 | 82.62 | 1,568,225 | -0.03(-0.04%) |
Dec 12, 2023 | 82.82 | 83.30 | 82.32 | 82.65 | 1,238,867 | -0.09(-0.11%) |
Dec 11, 2023 | 80.98 | 83.53 | 80.97 | 82.73 | 2,149,980 | +2.08(+2.58%) |
Dec 08, 2023 | 80.77 | 80.91 | 80.17 | 80.66 | 1,094,621 | -0.16(-0.19%) |
Dec 07, 2023 | 80.83 | 81.25 | 80.14 | 80.81 | 1,255,101 | +0.15(+0.18%) |
Dec 06, 2023 | 80.50 | 81.27 | 80.21 | 80.67 | 1,236,939 | +0.54(+0.68%) |
Dec 05, 2023 | 80.76 | 80.84 | 79.65 | 80.13 | 1,163,937 | -0.97(-1.20%) |
Dec 04, 2023 | 80.35 | 81.57 | 80.30 | 81.10 | 973,155 | +0.57(+0.71%) |