Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 94.00 | 94.03 | 93.79 | 93.93 | 2,627,120 | -0.28(-0.30%) |
Jun 06, 2024 | 94.29 | 94.31 | 94.12 | 94.21 | 1,741,265 | -0.14(-0.15%) |
Jun 05, 2024 | 94.25 | 94.37 | 94.04 | 94.35 | 2,707,735 | +0.31(+0.33%) |
Jun 04, 2024 | 93.98 | 94.19 | 93.96 | 94.04 | 3,639,974 | -0.04(-0.04%) |
Jun 03, 2024 | 94.17 | 94.17 | 93.84 | 94.08 | 5,434,814 | +0.26(+0.28%) |
May 31, 2024 | 93.55 | 93.82 | 93.52 | 93.82 | 4,984,483 | +0.40(+0.43%) |
May 30, 2024 | 93.26 | 93.48 | 93.19 | 93.42 | 4,069,254 | +0.33(+0.35%) |
May 29, 2024 | 93.12 | 93.23 | 93.03 | 93.09 | 4,356,166 | -0.31(-0.33%) |
May 28, 2024 | 93.82 | 93.82 | 93.37 | 93.40 | 3,268,445 | -0.35(-0.37%) |
May 24, 2024 | 93.55 | 93.77 | 93.44 | 93.75 | 2,084,965 | +0.33(+0.35%) |
May 23, 2024 | 93.86 | 93.88 | 93.38 | 93.42 | 3,419,389 | -0.35(-0.37%) |
May 22, 2024 | 93.77 | 93.88 | 93.67 | 93.77 | 3,066,637 | -0.20(-0.21%) |
May 21, 2024 | 93.98 | 94.10 | 93.95 | 93.97 | 2,138,525 | -0.05(-0.05%) |
May 20, 2024 | 93.94 | 94.02 | 93.85 | 94.02 | 2,942,738 | +0.06(+0.06%) |
May 17, 2024 | 93.88 | 93.99 | 93.81 | 93.96 | 3,241,671 | -0.01(-0.01%) |
May 16, 2024 | 94.12 | 94.17 | 93.91 | 93.97 | 3,457,195 | -0.19(-0.20%) |
May 15, 2024 | 93.91 | 94.16 | 93.85 | 94.16 | 5,736,995 | +0.52(+0.55%) |
May 14, 2024 | 93.52 | 93.64 | 93.49 | 93.64 | 2,652,541 | +0.14(+0.15%) |
May 13, 2024 | 93.67 | 93.70 | 93.43 | 93.50 | 2,705,230 | +0.01(+0.01%) |
May 10, 2024 | 93.67 | 93.71 | 93.39 | 93.49 | 4,224,216 | -0.22(-0.23%) |
May 09, 2024 | 93.65 | 93.71 | 93.49 | 93.71 | 4,261,851 | +0.03(+0.03%) |
May 08, 2024 | 93.70 | 93.75 | 93.60 | 93.68 | 3,639,823 | -0.20(-0.21%) |
May 07, 2024 | 93.97 | 94.01 | 93.70 | 93.88 | 7,069,041 | +0.04(+0.04%) |
May 06, 2024 | 93.80 | 93.95 | 93.80 | 93.84 | 5,698,786 | +0.10(+0.11%) |
May 03, 2024 | 93.80 | 94.13 | 93.56 | 93.74 | 5,542,137 | +0.43(+0.46%) |
May 02, 2024 | 92.97 | 93.34 | 92.80 | 93.31 | 6,491,040 | +0.54(+0.58%) |
May 01, 2024 | 92.33 | 93.17 | 92.33 | 92.78 | 12,420,186 | +0.41(+0.44%) |
Apr 30, 2024 | 92.66 | 92.84 | 92.32 | 92.37 | 9,305,452 | -0.58(-0.63%) |
Apr 29, 2024 | 92.70 | 92.95 | 92.70 | 92.95 | 5,983,025 | +0.29(+0.31%) |
Apr 26, 2024 | 92.39 | 92.70 | 92.36 | 92.66 | 5,517,625 | +0.31(+0.33%) |
Apr 25, 2024 | 92.08 | 92.39 | 91.82 | 92.36 | 4,257,158 | -0.26(-0.28%) |
Apr 24, 2024 | 92.77 | 92.80 | 92.39 | 92.62 | 4,731,469 | -0.16(-0.17%) |
Apr 23, 2024 | 92.52 | 92.87 | 92.41 | 92.77 | 3,342,667 | +0.36(+0.39%) |
Apr 22, 2024 | 92.08 | 92.46 | 92.08 | 92.42 | 4,833,446 | +0.47(+0.52%) |
Apr 19, 2024 | 91.87 | 92.06 | 91.81 | 91.94 | 7,508,606 | +0.19(+0.20%) |
Apr 18, 2024 | 91.64 | 91.82 | 91.51 | 91.76 | 4,963,449 | +0.12(+0.13%) |
Apr 17, 2024 | 91.77 | 91.95 | 91.58 | 91.64 | 7,836,247 | +0.12(+0.13%) |
Apr 16, 2024 | 91.77 | 91.78 | 91.42 | 91.52 | 7,207,892 | -0.31(-0.33%) |
Apr 15, 2024 | 92.42 | 92.43 | 91.72 | 91.82 | 4,729,585 | -0.55(-0.60%) |
Apr 12, 2024 | 92.31 | 92.42 | 92.21 | 92.38 | 6,881,951 | -0.01(-0.01%) |
Apr 11, 2024 | 92.53 | 92.60 | 92.15 | 92.39 | 7,379,646 | -0.09(-0.10%) |
Apr 10, 2024 | 92.69 | 92.85 | 92.31 | 92.48 | 7,683,334 | -0.87(-0.93%) |
Apr 09, 2024 | 93.29 | 93.41 | 93.16 | 93.35 | 6,780,670 | +0.26(+0.28%) |
Apr 08, 2024 | 92.87 | 93.16 | 92.83 | 93.09 | 5,326,021 | +0.25(+0.27%) |
Apr 05, 2024 | 92.92 | 92.99 | 92.83 | 92.84 | 4,235,808 | -0.05(-0.05%) |
Apr 04, 2024 | 93.21 | 93.34 | 92.81 | 92.89 | 4,189,879 | -0.13(-0.14%) |
Apr 03, 2024 | 92.86 | 93.08 | 92.74 | 93.02 | 4,782,608 | +0.05(+0.05%) |
Apr 02, 2024 | 92.87 | 93.00 | 92.80 | 92.97 | 4,600,106 | -0.18(-0.19%) |
Apr 01, 2024 | 93.61 | 93.61 | 93.11 | 93.15 | 5,039,715 | -0.47(-0.50%) |
Mar 28, 2024 | 93.65 | 93.64 | 93.64 | 93.62 | 4,628,143 | -0.15(-0.16%) |
Mar 27, 2024 | 93.44 | 93.76 | 93.41 | 93.76 | 3,033,219 | +0.50(+0.54%) |
Mar 26, 2024 | 93.48 | 93.51 | 93.23 | 93.26 | 2,934,158 | -0.18(-0.19%) |
Mar 25, 2024 | 93.47 | 93.48 | 93.30 | 93.44 | 4,151,501 | -0.09(-0.09%) |
Mar 22, 2024 | 93.74 | 93.84 | 93.49 | 93.53 | 3,498,688 | -0.13(-0.14%) |
Mar 21, 2024 | 93.79 | 93.85 | 93.49 | 93.65 | 6,594,283 | -0.01(-0.01%) |
Mar 20, 2024 | 93.33 | 93.70 | 93.22 | 93.66 | 7,802,800 | +0.31(+0.34%) |
Mar 19, 2024 | 92.93 | 93.36 | 92.93 | 93.35 | 3,909,477 | +0.39(+0.42%) |
Mar 18, 2024 | 93.01 | 93.06 | 92.89 | 92.96 | 2,678,098 | +0.17(+0.18%) |
Mar 15, 2024 | 92.72 | 92.95 | 92.63 | 92.79 | 5,592,932 | +0.01(+0.01%) |
Mar 14, 2024 | 93.25 | 93.25 | 92.67 | 92.78 | 8,124,834 | -0.46(-0.50%) |
Mar 13, 2024 | 93.16 | 93.48 | 93.09 | 93.24 | 4,296,371 | +0.07(+0.07%) |
Mar 12, 2024 | 93.24 | 93.24 | 92.93 | 93.17 | 4,375,562 | +0.05(+0.05%) |
Mar 11, 2024 | 93.10 | 93.15 | 93.00 | 93.12 | 3,614,767 | +0.00(+0.00%) |
Mar 08, 2024 | 93.21 | 93.51 | 93.10 | 93.12 | 7,008,443 | +0.04(+0.04%) |
Mar 07, 2024 | 93.19 | 93.22 | 93.01 | 93.08 | 4,214,218 | +0.10(+0.11%) |
Mar 06, 2024 | 92.98 | 93.11 | 92.84 | 92.99 | 5,263,669 | +0.22(+0.23%) |
Mar 05, 2024 | 92.85 | 93.08 | 92.75 | 92.77 | 5,754,903 | -0.11(-0.12%) |
Mar 04, 2024 | 92.83 | 92.94 | 92.67 | 92.88 | 4,431,877 | +0.04(+0.04%) |
Mar 01, 2024 | 92.50 | 92.93 | 92.40 | 92.84 | 7,202,789 | +0.31(+0.34%) |
Feb 29, 2024 | 92.53 | 92.73 | 92.42 | 92.53 | 4,674,427 | +0.12(+0.13%) |
Feb 28, 2024 | 92.31 | 92.50 | 92.27 | 92.41 | 2,709,252 | +0.02(+0.02%) |
Feb 27, 2024 | 92.41 | 92.42 | 92.23 | 92.39 | 4,004,856 | +0.07(+0.07%) |
Feb 26, 2024 | 92.66 | 92.66 | 92.28 | 92.32 | 4,543,154 | -0.28(-0.31%) |
Feb 23, 2024 | 92.65 | 92.74 | 92.54 | 92.60 | 3,548,301 | +0.05(+0.05%) |
Feb 22, 2024 | 92.41 | 92.57 | 92.34 | 92.55 | 6,973,590 | +0.43(+0.47%) |
Feb 21, 2024 | 92.27 | 92.33 | 91.97 | 92.12 | 3,849,085 | -0.15(-0.16%) |
Feb 20, 2024 | 92.08 | 92.33 | 91.96 | 92.27 | 4,281,363 | +0.16(+0.17%) |
Feb 16, 2024 | 92.11 | 92.17 | 91.95 | 92.11 | 4,567,373 | -0.22(-0.23%) |
Feb 15, 2024 | 92.19 | 92.45 | 92.10 | 92.33 | 5,555,563 | +0.25(+0.28%) |
Feb 14, 2024 | 91.87 | 92.18 | 91.87 | 92.08 | 6,192,416 | +0.38(+0.42%) |
Feb 13, 2024 | 91.70 | 91.92 | 91.52 | 91.69 | 7,613,569 | -0.74(-0.80%) |
Feb 12, 2024 | 92.48 | 92.76 | 92.40 | 92.44 | 4,797,760 | -0.22(-0.23%) |
Feb 09, 2024 | 92.53 | 92.72 | 92.36 | 92.65 | 8,187,355 | +0.21(+0.22%) |
Feb 08, 2024 | 92.43 | 92.54 | 92.33 | 92.45 | 5,116,385 | +0.02(+0.02%) |
Feb 07, 2024 | 92.51 | 92.56 | 92.23 | 92.43 | 5,792,143 | +0.14(+0.15%) |
Feb 06, 2024 | 92.00 | 92.43 | 92.00 | 92.29 | 6,403,785 | +0.37(+0.40%) |
Feb 05, 2024 | 92.13 | 92.14 | 91.74 | 91.92 | 7,610,217 | -0.44(-0.48%) |
Feb 02, 2024 | 92.18 | 92.49 | 92.18 | 92.36 | 7,220,954 | -0.36(-0.39%) |
Feb 01, 2024 | 92.53 | 92.86 | 92.27 | 92.72 | 7,348,296 | +0.47(+0.51%) |
Jan 31, 2024 | 92.50 | 92.76 | 92.19 | 92.25 | 8,989,808 | -0.25(-0.27%) |
Jan 30, 2024 | 92.63 | 92.69 | 92.30 | 92.50 | 4,342,096 | -0.15(-0.16%) |
Jan 29, 2024 | 92.50 | 92.73 | 92.35 | 92.65 | 4,921,924 | +0.26(+0.28%) |
Jan 26, 2024 | 92.48 | 92.60 | 92.39 | 92.39 | 5,065,851 | -0.12(-0.13%) |
Jan 25, 2024 | 92.16 | 92.50 | 92.02 | 92.50 | 5,435,260 | +0.68(+0.74%) |
Jan 24, 2024 | 92.08 | 92.18 | 91.70 | 91.82 | 4,614,073 | -0.05(-0.05%) |
Jan 23, 2024 | 91.94 | 91.96 | 91.69 | 91.87 | 6,549,195 | -0.06(-0.06%) |
Jan 22, 2024 | 91.91 | 92.15 | 91.84 | 91.93 | 4,472,780 | +0.16(+0.17%) |
Jan 19, 2024 | 91.73 | 91.81 | 91.37 | 91.77 | 6,608,494 | +0.10(+0.11%) |
Jan 18, 2024 | 91.63 | 91.70 | 91.47 | 91.68 | 5,149,697 | +0.16(+0.17%) |
Jan 17, 2024 | 91.66 | 91.66 | 91.34 | 91.52 | 5,970,200 | -0.35(-0.38%) |
Jan 16, 2024 | 92.28 | 92.32 | 91.79 | 91.87 | 6,363,658 | -0.62(-0.67%) |
Jan 12, 2024 | 92.53 | 92.75 | 92.38 | 92.49 | 5,059,353 | +0.14(+0.15%) |
Jan 11, 2024 | 92.13 | 92.39 | 91.86 | 92.36 | 8,288,510 | +0.23(+0.25%) |
Jan 10, 2024 | 92.08 | 92.22 | 92.00 | 92.12 | 8,552,002 | +0.19(+0.21%) |
Jan 09, 2024 | 91.64 | 92.03 | 91.57 | 91.93 | 5,607,196 | +0.16(+0.17%) |
Jan 08, 2024 | 91.26 | 91.85 | 91.26 | 91.77 | 4,702,128 | +0.49(+0.53%) |
Jan 05, 2024 | 91.01 | 91.60 | 91.01 | 91.29 | 5,961,961 | +0.12(+0.13%) |
Jan 04, 2024 | 91.37 | 91.48 | 91.14 | 91.17 | 3,952,823 | -0.36(-0.39%) |
Jan 03, 2024 | 91.17 | 91.72 | 91.11 | 91.53 | 7,118,132 | -0.30(-0.33%) |