Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 101.31 | 101.81 | 100.93 | 101.14 | 244,578 | -0.96(-0.94%) |
Jun 06, 2024 | 102.48 | 102.59 | 101.14 | 102.10 | 542,785 | +2.11(+2.11%) |
Jun 05, 2024 | 98.24 | 100.09 | 98.21 | 99.99 | 314,140 | +1.99(+2.03%) |
Jun 04, 2024 | 97.63 | 98.26 | 97.38 | 98.00 | 374,619 | +1.11(+1.15%) |
Jun 03, 2024 | 99.27 | 99.35 | 96.31 | 96.89 | 664,565 | -3.12(-3.12%) |
May 31, 2024 | 97.97 | 100.06 | 97.82 | 100.01 | 654,242 | +2.25(+2.30%) |
May 30, 2024 | 97.08 | 98.86 | 97.05 | 97.76 | 611,074 | +2.55(+2.68%) |
May 29, 2024 | 94.29 | 95.82 | 93.85 | 95.21 | 346,059 | -0.22(-0.23%) |
May 28, 2024 | 95.75 | 95.81 | 94.94 | 95.43 | 361,123 | -0.58(-0.60%) |
May 24, 2024 | 94.94 | 96.65 | 94.84 | 96.01 | 525,912 | +0.88(+0.93%) |
May 23, 2024 | 95.72 | 96.67 | 95.05 | 95.13 | 597,063 | +0.38(+0.40%) |
May 22, 2024 | 93.00 | 95.04 | 92.92 | 94.75 | 497,324 | +2.29(+2.48%) |
May 21, 2024 | 91.24 | 92.65 | 91.24 | 92.46 | 520,331 | +2.57(+2.86%) |
May 20, 2024 | 89.15 | 89.99 | 89.05 | 89.89 | 304,279 | -0.07(-0.08%) |
May 17, 2024 | 91.73 | 91.73 | 89.83 | 89.96 | 605,140 | +0.73(+0.82%) |
May 16, 2024 | 90.00 | 90.39 | 89.20 | 89.23 | 424,598 | +0.66(+0.74%) |
May 15, 2024 | 89.32 | 89.42 | 88.53 | 88.58 | 414,478 | -0.59(-0.67%) |
May 14, 2024 | 88.21 | 89.38 | 88.17 | 89.17 | 397,235 | +2.81(+3.25%) |
May 13, 2024 | 85.03 | 86.42 | 84.94 | 86.36 | 357,479 | +1.60(+1.89%) |
May 10, 2024 | 85.28 | 85.42 | 84.60 | 84.76 | 350,745 | -0.04(-0.05%) |
May 09, 2024 | 84.25 | 84.82 | 84.01 | 84.80 | 163,224 | +0.41(+0.49%) |
May 08, 2024 | 84.54 | 84.97 | 84.12 | 84.39 | 265,250 | +0.04(+0.05%) |
May 07, 2024 | 84.02 | 84.63 | 83.89 | 84.35 | 370,275 | +0.44(+0.52%) |
May 06, 2024 | 83.65 | 84.25 | 83.11 | 83.91 | 450,848 | +1.82(+2.22%) |
May 03, 2024 | 81.36 | 82.10 | 81.10 | 82.09 | 444,841 | +0.32(+0.39%) |
May 02, 2024 | 81.46 | 81.97 | 80.78 | 81.77 | 772,868 | +2.76(+3.49%) |
May 01, 2024 | 77.29 | 80.47 | 77.21 | 79.01 | 655,344 | +0.62(+0.79%) |
Apr 30, 2024 | 75.71 | 79.04 | 74.72 | 78.39 | 1,650,180 | -1.05(-1.32%) |
Apr 29, 2024 | 79.43 | 80.29 | 78.02 | 79.44 | 1,247,938 | +0.18(+0.23%) |
Apr 26, 2024 | 79.24 | 80.02 | 79.03 | 79.26 | 538,537 | +0.54(+0.69%) |
Apr 25, 2024 | 77.86 | 79.38 | 77.81 | 78.72 | 565,746 | -0.69(-0.87%) |
Apr 24, 2024 | 79.90 | 79.90 | 78.83 | 79.41 | 232,943 | +0.40(+0.51%) |
Apr 23, 2024 | 77.87 | 79.03 | 77.77 | 79.01 | 349,684 | +0.78(+1.00%) |
Apr 22, 2024 | 77.91 | 78.54 | 77.67 | 78.23 | 445,530 | +0.92(+1.19%) |
Apr 19, 2024 | 78.14 | 78.59 | 77.12 | 77.31 | 362,087 | -0.77(-0.99%) |
Apr 18, 2024 | 78.54 | 78.99 | 77.69 | 78.08 | 659,609 | -0.92(-1.16%) |
Apr 17, 2024 | 80.46 | 80.54 | 78.50 | 79.00 | 625,694 | -0.69(-0.87%) |
Apr 16, 2024 | 80.23 | 80.32 | 79.19 | 79.69 | 1,005,721 | -1.57(-1.93%) |
Apr 15, 2024 | 83.79 | 83.79 | 80.35 | 81.26 | 1,224,387 | -5.58(-6.43%) |
Apr 12, 2024 | 88.03 | 88.52 | 86.78 | 86.84 | 243,148 | -0.57(-0.65%) |
Apr 11, 2024 | 87.02 | 87.99 | 86.41 | 87.41 | 312,836 | +1.47(+1.71%) |
Apr 10, 2024 | 86.54 | 87.25 | 85.93 | 85.94 | 234,810 | -2.62(-2.96%) |
Apr 09, 2024 | 88.39 | 88.58 | 87.47 | 88.56 | 269,658 | +0.82(+0.93%) |
Apr 08, 2024 | 88.18 | 88.44 | 87.68 | 87.74 | 229,911 | +0.38(+0.43%) |
Apr 05, 2024 | 87.02 | 87.96 | 86.76 | 87.36 | 323,410 | -0.20(-0.23%) |
Apr 04, 2024 | 89.95 | 90.03 | 87.55 | 87.56 | 393,054 | -2.82(-3.12%) |
Apr 03, 2024 | 88.62 | 90.64 | 88.57 | 90.38 | 208,219 | +1.68(+1.89%) |
Apr 02, 2024 | 89.04 | 89.13 | 88.37 | 88.70 | 204,600 | -0.58(-0.65%) |
Apr 01, 2024 | 89.68 | 90.02 | 88.33 | 89.28 | 313,135 | -0.09(-0.10%) |
Mar 28, 2024 | 88.71 | 89.75 | 88.68 | 89.37 | 322,398 | +0.91(+1.03%) |
Mar 27, 2024 | 89.80 | 89.84 | 87.53 | 88.46 | 446,923 | -2.30(-2.53%) |
Mar 26, 2024 | 91.26 | 91.48 | 90.62 | 90.76 | 303,126 | -0.36(-0.40%) |
Mar 25, 2024 | 91.65 | 91.77 | 90.88 | 91.12 | 219,428 | +0.28(+0.31%) |
Mar 22, 2024 | 89.90 | 90.95 | 89.81 | 90.84 | 195,448 | +1.04(+1.16%) |
Mar 21, 2024 | 89.66 | 90.07 | 88.93 | 89.80 | 311,374 | -0.67(-0.74%) |
Mar 20, 2024 | 88.74 | 90.74 | 88.56 | 90.47 | 512,968 | -0.02(-0.02%) |
Mar 19, 2024 | 89.01 | 90.58 | 88.72 | 90.48 | 515,711 | +2.32(+2.63%) |
Mar 18, 2024 | 87.04 | 89.49 | 85.95 | 88.16 | 1,386,021 | -6.56(-6.93%) |
Mar 15, 2024 | 94.15 | 95.58 | 93.80 | 94.72 | 578,457 | +1.17(+1.25%) |
Mar 14, 2024 | 94.29 | 94.70 | 93.32 | 93.55 | 367,040 | +0.24(+0.26%) |
Mar 13, 2024 | 93.74 | 94.23 | 93.02 | 93.31 | 329,225 | +0.81(+0.88%) |
Mar 12, 2024 | 91.14 | 92.53 | 90.57 | 92.50 | 310,998 | +1.09(+1.19%) |
Mar 11, 2024 | 90.46 | 91.45 | 88.28 | 91.41 | 556,416 | +0.90(+0.99%) |
Mar 08, 2024 | 90.40 | 91.41 | 90.31 | 90.51 | 458,944 | +0.98(+1.09%) |
Mar 07, 2024 | 89.02 | 89.96 | 88.73 | 89.53 | 350,961 | +1.27(+1.44%) |
Mar 06, 2024 | 86.94 | 88.95 | 86.79 | 88.26 | 538,108 | +3.48(+4.10%) |
Mar 05, 2024 | 86.45 | 86.45 | 84.44 | 84.78 | 455,034 | -1.55(-1.80%) |
Mar 04, 2024 | 87.04 | 87.04 | 84.89 | 86.33 | 630,678 | -1.57(-1.79%) |
Mar 01, 2024 | 87.77 | 88.34 | 87.67 | 87.90 | 318,542 | +0.08(+0.09%) |
Feb 29, 2024 | 89.14 | 89.25 | 87.61 | 87.82 | 335,225 | -0.95(-1.07%) |
Feb 28, 2024 | 89.82 | 89.82 | 88.27 | 88.77 | 380,333 | -1.11(-1.23%) |
Feb 27, 2024 | 90.38 | 90.79 | 89.88 | 89.88 | 251,911 | +0.03(+0.03%) |
Feb 26, 2024 | 90.08 | 90.19 | 89.60 | 89.85 | 397,135 | +0.21(+0.23%) |
Feb 23, 2024 | 90.00 | 90.00 | 89.12 | 89.64 | 288,544 | +0.64(+0.72%) |
Feb 22, 2024 | 87.84 | 89.29 | 87.80 | 89.00 | 364,037 | +2.26(+2.61%) |
Feb 21, 2024 | 86.75 | 87.23 | 86.29 | 86.74 | 512,424 | -1.05(-1.20%) |
Feb 20, 2024 | 87.62 | 87.98 | 86.74 | 87.79 | 466,131 | +1.89(+2.20%) |
Feb 16, 2024 | 87.38 | 87.45 | 85.90 | 85.90 | 482,494 | -1.51(-1.73%) |
Feb 15, 2024 | 87.24 | 88.07 | 87.07 | 87.41 | 435,639 | +0.31(+0.36%) |
Feb 14, 2024 | 86.75 | 87.13 | 86.16 | 87.10 | 330,495 | +1.68(+1.97%) |
Feb 13, 2024 | 84.14 | 85.47 | 84.05 | 85.42 | 389,548 | +0.15(+0.18%) |
Feb 12, 2024 | 85.19 | 85.95 | 84.85 | 85.27 | 206,686 | +0.06(+0.07%) |
Feb 09, 2024 | 85.04 | 85.90 | 84.91 | 85.21 | 369,582 | +0.61(+0.72%) |
Feb 08, 2024 | 84.17 | 84.85 | 83.98 | 84.60 | 313,065 | +1.26(+1.51%) |
Feb 07, 2024 | 83.50 | 84.07 | 83.25 | 83.34 | 318,281 | -1.63(-1.92%) |
Feb 06, 2024 | 84.74 | 85.78 | 84.73 | 84.97 | 344,101 | +0.79(+0.94%) |
Feb 05, 2024 | 84.07 | 84.41 | 83.54 | 84.18 | 384,185 | -0.07(-0.08%) |
Feb 02, 2024 | 84.54 | 84.60 | 83.83 | 84.25 | 307,708 | -0.95(-1.12%) |
Feb 01, 2024 | 83.84 | 85.44 | 83.24 | 85.20 | 550,947 | +1.81(+2.17%) |
Jan 31, 2024 | 84.42 | 84.90 | 83.35 | 83.39 | 418,174 | -1.05(-1.24%) |
Jan 30, 2024 | 84.69 | 84.75 | 83.79 | 84.44 | 389,640 | +0.50(+0.60%) |
Jan 29, 2024 | 85.08 | 85.14 | 83.22 | 83.94 | 637,339 | -1.63(-1.90%) |
Jan 26, 2024 | 85.92 | 85.92 | 85.14 | 85.57 | 340,098 | +0.33(+0.39%) |
Jan 25, 2024 | 86.15 | 86.92 | 84.85 | 85.24 | 722,771 | -1.91(-2.19%) |
Jan 24, 2024 | 87.52 | 87.65 | 86.59 | 87.15 | 816,112 | +2.29(+2.70%) |
Jan 23, 2024 | 84.67 | 87.15 | 83.90 | 84.86 | 2,812,760 | -11.07(-11.54%) |
Jan 22, 2024 | 95.10 | 96.66 | 94.42 | 95.93 | 836,383 | +1.26(+1.33%) |
Jan 19, 2024 | 94.17 | 94.76 | 93.83 | 94.67 | 478,708 | -0.05(-0.05%) |
Jan 18, 2024 | 94.48 | 94.92 | 93.47 | 94.72 | 321,833 | +0.97(+1.03%) |
Jan 17, 2024 | 93.13 | 93.82 | 92.28 | 93.75 | 387,018 | -0.29(-0.31%) |
Jan 16, 2024 | 94.67 | 94.82 | 93.42 | 94.04 | 350,057 | -1.92(-2.00%) |
Jan 12, 2024 | 96.39 | 96.65 | 95.72 | 95.96 | 234,768 | +0.58(+0.61%) |
Jan 11, 2024 | 95.36 | 95.81 | 94.23 | 95.38 | 200,712 | -0.56(-0.58%) |
Jan 10, 2024 | 95.34 | 96.16 | 95.23 | 95.94 | 389,300 | +1.91(+2.03%) |
Jan 09, 2024 | 94.26 | 94.66 | 93.84 | 94.03 | 473,566 | -0.69(-0.73%) |
Jan 08, 2024 | 93.78 | 94.88 | 93.78 | 94.72 | 198,455 | +2.16(+2.33%) |
Jan 05, 2024 | 92.00 | 92.96 | 91.98 | 92.56 | 273,348 | -0.32(-0.34%) |
Jan 04, 2024 | 92.94 | 93.45 | 92.51 | 92.88 | 221,620 | -0.21(-0.23%) |
Jan 03, 2024 | 91.00 | 93.67 | 90.98 | 93.09 | 484,987 | -0.54(-0.58%) |