Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 94.32 | 94.68 | 94.28 | 94.57 | 5,232,084 | +0.41(+0.44%) |
Jun 17, 2024 | 94.14 | 94.22 | 94.03 | 94.16 | 4,957,141 | -0.44(-0.47%) |
Jun 14, 2024 | 94.51 | 94.69 | 94.46 | 94.60 | 5,424,642 | +0.22(+0.23%) |
Jun 13, 2024 | 94.18 | 94.52 | 94.08 | 94.38 | 6,529,907 | +0.62(+0.66%) |
Jun 12, 2024 | 94.08 | 94.32 | 93.74 | 93.76 | 9,243,217 | +0.52(+0.56%) |
Jun 11, 2024 | 92.91 | 93.26 | 92.82 | 93.24 | 3,954,380 | +0.49(+0.53%) |
Jun 10, 2024 | 92.78 | 92.84 | 92.66 | 92.75 | 3,938,887 | -0.20(-0.22%) |
Jun 07, 2024 | 93.14 | 93.16 | 92.94 | 92.95 | 7,125,090 | -0.99(-1.05%) |
Jun 06, 2024 | 93.82 | 94.03 | 93.79 | 93.94 | 6,273,800 | -0.04(-0.04%) |
Jun 05, 2024 | 93.76 | 93.99 | 93.49 | 93.98 | 6,466,556 | +0.34(+0.36%) |
Jun 04, 2024 | 93.44 | 93.73 | 93.38 | 93.64 | 8,752,005 | +0.51(+0.55%) |
Jun 03, 2024 | 92.65 | 93.18 | 92.65 | 93.13 | 7,675,914 | +0.61(+0.66%) |
May 31, 2024 | 92.37 | 92.54 | 92.33 | 92.52 | 4,821,832 | +0.43(+0.47%) |
May 30, 2024 | 91.95 | 92.11 | 91.90 | 92.09 | 5,084,786 | +0.46(+0.50%) |
May 29, 2024 | 91.86 | 91.86 | 91.45 | 91.64 | 10,157,015 | -0.45(-0.49%) |
May 28, 2024 | 92.68 | 92.70 | 92.06 | 92.08 | 8,787,621 | -0.52(-0.56%) |
May 24, 2024 | 92.39 | 92.61 | 92.36 | 92.60 | 3,938,181 | +0.12(+0.13%) |
May 23, 2024 | 92.85 | 92.86 | 92.34 | 92.48 | 6,023,556 | -0.33(-0.35%) |
May 22, 2024 | 92.70 | 92.92 | 92.69 | 92.81 | 3,627,191 | -0.12(-0.13%) |
May 21, 2024 | 92.97 | 93.01 | 92.88 | 92.93 | 2,677,696 | +0.24(+0.26%) |
May 20, 2024 | 92.70 | 92.78 | 92.66 | 92.69 | 4,588,283 | -0.14(-0.15%) |
May 17, 2024 | 92.97 | 93.05 | 92.81 | 92.83 | 3,895,522 | -0.29(-0.31%) |
May 16, 2024 | 93.33 | 93.33 | 93.09 | 93.12 | 4,291,303 | -0.18(-0.19%) |
May 15, 2024 | 93.14 | 93.37 | 93.02 | 93.30 | 11,418,021 | +0.70(+0.75%) |
May 14, 2024 | 92.51 | 92.64 | 92.41 | 92.60 | 4,702,895 | +0.27(+0.29%) |
May 13, 2024 | 92.46 | 92.49 | 92.32 | 92.33 | 3,238,397 | +0.11(+0.12%) |
May 10, 2024 | 92.32 | 92.36 | 92.17 | 92.22 | 3,214,555 | -0.30(-0.32%) |
May 09, 2024 | 92.22 | 92.59 | 92.19 | 92.52 | 9,653,971 | +0.28(+0.30%) |
May 08, 2024 | 92.30 | 92.38 | 92.23 | 92.24 | 9,051,044 | -0.26(-0.28%) |
May 07, 2024 | 92.59 | 92.74 | 92.42 | 92.50 | 7,799,523 | +0.24(+0.26%) |
May 06, 2024 | 92.22 | 92.36 | 92.13 | 92.26 | 4,055,530 | +0.08(+0.09%) |
May 03, 2024 | 92.33 | 92.42 | 91.95 | 92.18 | 8,526,546 | +0.51(+0.55%) |
May 02, 2024 | 91.25 | 91.74 | 91.18 | 91.68 | 8,687,409 | +0.43(+0.47%) |
May 01, 2024 | 91.16 | 91.59 | 90.92 | 91.25 | 12,429,531 | +0.36(+0.40%) |
Apr 30, 2024 | 90.97 | 91.11 | 90.81 | 90.89 | 7,561,539 | -0.43(-0.47%) |
Apr 29, 2024 | 91.16 | 91.33 | 91.08 | 91.31 | 4,875,382 | +0.37(+0.40%) |
Apr 26, 2024 | 90.91 | 91.09 | 90.87 | 90.95 | 5,465,052 | +0.25(+0.27%) |
Apr 25, 2024 | 90.55 | 90.78 | 90.48 | 90.70 | 5,817,850 | -0.35(-0.38%) |
Apr 24, 2024 | 91.12 | 91.14 | 90.89 | 91.05 | 7,612,587 | -0.28(-0.30%) |
Apr 23, 2024 | 91.09 | 91.55 | 91.00 | 91.33 | 8,369,456 | +0.12(+0.13%) |
Apr 22, 2024 | 91.03 | 91.27 | 91.01 | 91.21 | 4,026,765 | +0.01(+0.01%) |
Apr 19, 2024 | 91.30 | 91.31 | 91.10 | 91.20 | 6,162,323 | +0.12(+0.13%) |
Apr 18, 2024 | 91.31 | 91.31 | 90.96 | 91.08 | 7,006,141 | -0.32(-0.35%) |
Apr 17, 2024 | 91.15 | 91.46 | 91.00 | 91.39 | 10,578,196 | +0.58(+0.63%) |
Apr 16, 2024 | 90.78 | 90.99 | 90.64 | 90.82 | 12,098,977 | -0.36(-0.39%) |
Apr 15, 2024 | 91.14 | 91.20 | 90.81 | 91.18 | 12,388,841 | -0.59(-0.64%) |
Apr 12, 2024 | 91.86 | 92.01 | 91.76 | 91.76 | 11,745,247 | +0.38(+0.41%) |
Apr 11, 2024 | 91.68 | 91.72 | 91.27 | 91.38 | 9,427,194 | -0.13(-0.14%) |
Apr 10, 2024 | 91.96 | 92.02 | 91.37 | 91.51 | 15,082,030 | -1.23(-1.33%) |
Apr 09, 2024 | 92.65 | 92.82 | 92.65 | 92.75 | 5,192,074 | +0.37(+0.40%) |
Apr 08, 2024 | 92.36 | 92.50 | 92.26 | 92.38 | 7,157,562 | -0.21(-0.23%) |
Apr 05, 2024 | 92.70 | 92.99 | 92.58 | 92.59 | 6,372,423 | -0.62(-0.66%) |
Apr 04, 2024 | 93.08 | 93.22 | 92.83 | 93.20 | 7,002,049 | +0.32(+0.34%) |
Apr 03, 2024 | 92.40 | 92.89 | 92.31 | 92.89 | 13,224,549 | +0.11(+0.12%) |
Apr 02, 2024 | 92.56 | 92.82 | 92.46 | 92.78 | 7,257,949 | -0.20(-0.21%) |
Apr 01, 2024 | 93.43 | 93.43 | 92.90 | 92.98 | 10,918,739 | -0.85(-0.90%) |
Mar 28, 2024 | 93.71 | 93.80 | 93.80 | 93.82 | 7,629,956 | -0.09(-0.09%) |
Mar 27, 2024 | 93.67 | 93.95 | 93.65 | 93.91 | 4,881,691 | +0.36(+0.38%) |
Mar 26, 2024 | 93.39 | 93.58 | 93.28 | 93.56 | 5,526,395 | +0.14(+0.15%) |
Mar 25, 2024 | 93.58 | 93.58 | 93.36 | 93.42 | 4,528,891 | -0.25(-0.26%) |
Mar 22, 2024 | 93.73 | 93.73 | 93.58 | 93.67 | 6,174,294 | +0.46(+0.49%) |
Mar 21, 2024 | 93.38 | 93.45 | 93.13 | 93.21 | 8,344,935 | +0.01(+0.01%) |
Mar 20, 2024 | 93.08 | 93.52 | 92.87 | 93.20 | 10,281,543 | +0.22(+0.23%) |
Mar 19, 2024 | 92.90 | 93.11 | 92.84 | 92.98 | 5,519,006 | +0.27(+0.29%) |
Mar 18, 2024 | 92.79 | 92.87 | 92.62 | 92.71 | 5,366,833 | -0.11(-0.12%) |
Mar 15, 2024 | 92.91 | 92.99 | 92.80 | 92.82 | 6,650,148 | -0.16(-0.17%) |
Mar 14, 2024 | 93.33 | 93.33 | 92.96 | 92.98 | 10,145,509 | -0.69(-0.74%) |
Mar 13, 2024 | 93.74 | 93.81 | 93.64 | 93.68 | 9,794,903 | -0.21(-0.22%) |
Mar 12, 2024 | 94.00 | 94.04 | 93.77 | 93.88 | 6,614,862 | -0.39(-0.41%) |
Mar 11, 2024 | 94.42 | 94.45 | 94.18 | 94.27 | 5,617,815 | -0.12(-0.13%) |
Mar 08, 2024 | 94.48 | 94.55 | 94.31 | 94.39 | 8,175,820 | +0.07(+0.07%) |
Mar 07, 2024 | 94.35 | 94.38 | 94.08 | 94.32 | 8,489,150 | +0.16(+0.17%) |
Mar 06, 2024 | 94.10 | 94.35 | 94.05 | 94.16 | 9,581,299 | +0.23(+0.24%) |
Mar 05, 2024 | 93.83 | 94.10 | 93.73 | 93.93 | 7,741,413 | +0.57(+0.62%) |
Mar 04, 2024 | 93.25 | 93.46 | 93.24 | 93.36 | 6,699,996 | -0.21(-0.22%) |
Mar 01, 2024 | 93.02 | 93.63 | 92.80 | 93.57 | 11,962,872 | +0.43(+0.46%) |
Feb 29, 2024 | 93.02 | 93.25 | 93.00 | 93.14 | 12,056,052 | +0.19(+0.20%) |
Feb 28, 2024 | 92.73 | 92.95 | 92.67 | 92.95 | 5,354,919 | +0.34(+0.36%) |
Feb 27, 2024 | 92.69 | 92.84 | 92.55 | 92.62 | 7,627,637 | -0.21(-0.22%) |
Feb 26, 2024 | 92.97 | 92.98 | 92.61 | 92.82 | 6,491,533 | -0.14(-0.15%) |
Feb 23, 2024 | 92.57 | 93.03 | 92.57 | 92.96 | 6,501,106 | +0.43(+0.46%) |
Feb 22, 2024 | 92.50 | 92.72 | 92.37 | 92.54 | 8,787,607 | +0.01(+0.01%) |
Feb 21, 2024 | 92.89 | 92.94 | 92.47 | 92.53 | 6,508,409 | -0.30(-0.32%) |
Feb 20, 2024 | 92.85 | 93.04 | 92.81 | 92.82 | 8,375,263 | +0.16(+0.17%) |
Feb 16, 2024 | 92.53 | 92.71 | 92.48 | 92.67 | 7,230,211 | -0.41(-0.44%) |
Feb 15, 2024 | 93.22 | 93.32 | 92.95 | 93.07 | 6,861,993 | +0.26(+0.28%) |
Feb 14, 2024 | 92.57 | 92.98 | 92.57 | 92.81 | 9,083,427 | +0.35(+0.37%) |
Feb 13, 2024 | 92.80 | 92.89 | 92.45 | 92.47 | 12,101,189 | -1.03(-1.10%) |
Feb 12, 2024 | 93.49 | 93.60 | 93.32 | 93.50 | 7,091,441 | +0.09(+0.10%) |
Feb 09, 2024 | 93.35 | 93.49 | 93.32 | 93.41 | 8,590,915 | -0.17(-0.18%) |
Feb 08, 2024 | 93.67 | 93.75 | 93.49 | 93.58 | 7,898,459 | -0.31(-0.33%) |
Feb 07, 2024 | 93.88 | 94.26 | 93.85 | 93.88 | 8,719,625 | -0.17(-0.18%) |
Feb 06, 2024 | 93.66 | 94.14 | 93.63 | 94.05 | 9,435,079 | +0.50(+0.54%) |
Feb 05, 2024 | 93.81 | 93.90 | 93.44 | 93.55 | 12,288,449 | -0.92(-0.97%) |
Feb 02, 2024 | 94.64 | 94.80 | 94.29 | 94.47 | 13,989,947 | -1.25(-1.30%) |
Feb 01, 2024 | 95.49 | 96.00 | 95.24 | 95.71 | 33,759,552 | +0.59(+0.62%) |
Jan 31, 2024 | 94.76 | 95.14 | 94.66 | 95.12 | 16,000,032 | +0.79(+0.84%) |
Jan 30, 2024 | 94.36 | 94.41 | 93.83 | 94.33 | 7,367,955 | +0.13(+0.14%) |
Jan 29, 2024 | 93.93 | 94.29 | 93.86 | 94.21 | 7,045,973 | +0.56(+0.60%) |
Jan 26, 2024 | 93.73 | 93.73 | 93.52 | 93.64 | 9,263,119 | -0.17(-0.18%) |
Jan 25, 2024 | 93.73 | 93.84 | 93.58 | 93.81 | 12,353,763 | +0.40(+0.43%) |
Jan 24, 2024 | 94.02 | 94.05 | 93.35 | 93.41 | 9,854,740 | -0.27(-0.28%) |
Jan 23, 2024 | 93.68 | 93.70 | 93.55 | 93.67 | 6,527,477 | -0.24(-0.25%) |
Jan 22, 2024 | 93.96 | 94.07 | 93.83 | 93.91 | 9,969,756 | +0.29(+0.31%) |
Jan 19, 2024 | 93.47 | 93.64 | 93.23 | 93.62 | 17,960,190 | +0.01(+0.01%) |
Jan 18, 2024 | 93.78 | 93.85 | 93.51 | 93.61 | 9,034,742 | -0.21(-0.22%) |
Jan 17, 2024 | 93.85 | 93.91 | 93.63 | 93.82 | 9,299,634 | -0.31(-0.32%) |
Jan 16, 2024 | 94.51 | 94.63 | 93.99 | 94.13 | 9,985,570 | -0.77(-0.81%) |
Jan 12, 2024 | 94.90 | 95.14 | 94.69 | 94.90 | 8,588,696 | +0.26(+0.27%) |
Jan 11, 2024 | 94.27 | 94.70 | 94.15 | 94.64 | 10,450,383 | +0.50(+0.53%) |
Jan 10, 2024 | 94.46 | 94.53 | 94.12 | 94.14 | 9,342,249 | -0.15(-0.16%) |
Jan 09, 2024 | 94.20 | 94.42 | 94.20 | 94.28 | 7,464,327 | -0.04(-0.04%) |
Jan 08, 2024 | 94.07 | 94.63 | 94.03 | 94.32 | 7,143,743 | +0.32(+0.34%) |
Jan 05, 2024 | 94.01 | 94.68 | 93.94 | 94.01 | 10,141,669 | -0.35(-0.37%) |
Jan 04, 2024 | 94.36 | 94.50 | 94.25 | 94.35 | 7,458,220 | -0.57(-0.60%) |
Jan 03, 2024 | 94.28 | 95.00 | 94.20 | 94.92 | 11,195,738 | +0.23(+0.24%) |