Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.03 | 93.87 | 91.83 | 93.74 | 36,011 | +2.07(+2.26%) |
May 30, 2024 | 91.21 | 92.25 | 91.21 | 91.67 | 27,498 | +0.36(+0.39%) |
May 29, 2024 | 93.06 | 93.06 | 91.28 | 91.31 | 22,995 | -2.29(-2.45%) |
May 28, 2024 | 92.55 | 94.07 | 92.25 | 93.60 | 24,745 | +2.13(+2.33%) |
May 24, 2024 | 91.74 | 92.24 | 91.13 | 91.47 | 29,378 | +0.34(+0.37%) |
May 23, 2024 | 92.88 | 93.36 | 91.05 | 91.13 | 70,183 | -1.11(-1.20%) |
May 22, 2024 | 95.47 | 95.47 | 91.73 | 92.24 | 144,610 | -3.56(-3.72%) |
May 21, 2024 | 95.27 | 96.71 | 95.27 | 95.80 | 158,369 | -0.01(-0.01%) |
May 20, 2024 | 94.78 | 96.26 | 94.78 | 95.81 | 49,900 | +1.22(+1.29%) |
May 17, 2024 | 94.19 | 94.80 | 93.71 | 94.59 | 109,635 | +0.75(+0.80%) |
May 16, 2024 | 93.62 | 94.04 | 93.43 | 93.84 | 21,278 | -0.06(-0.06%) |
May 15, 2024 | 94.30 | 94.30 | 91.84 | 93.90 | 69,132 | +0.09(+0.10%) |
May 14, 2024 | 92.29 | 94.04 | 92.29 | 93.81 | 242,460 | +1.38(+1.49%) |
May 13, 2024 | 92.60 | 93.30 | 92.11 | 92.43 | 108,490 | +0.33(+0.36%) |
May 10, 2024 | 93.92 | 94.49 | 91.82 | 92.10 | 19,527 | -1.34(-1.43%) |
May 09, 2024 | 92.21 | 93.50 | 92.21 | 93.44 | 57,628 | +1.45(+1.58%) |
May 08, 2024 | 91.28 | 92.51 | 91.17 | 91.99 | 41,906 | +0.05(+0.05%) |
May 07, 2024 | 91.50 | 92.74 | 91.37 | 91.94 | 17,952 | +0.43(+0.47%) |
May 06, 2024 | 91.06 | 92.66 | 91.06 | 91.51 | 43,996 | +1.25(+1.38%) |
May 03, 2024 | 89.51 | 90.33 | 88.98 | 90.26 | 50,729 | +1.68(+1.90%) |
May 02, 2024 | 88.13 | 89.20 | 88.07 | 88.58 | 45,375 | +1.24(+1.42%) |
May 01, 2024 | 88.38 | 89.17 | 86.86 | 87.34 | 103,054 | -1.18(-1.33%) |
Apr 30, 2024 | 92.00 | 92.00 | 88.52 | 88.52 | 40,842 | -4.25(-4.58%) |
Apr 29, 2024 | 92.90 | 93.06 | 91.98 | 92.77 | 31,696 | +0.11(+0.11%) |
Apr 26, 2024 | 92.27 | 93.08 | 91.70 | 92.66 | 37,779 | +0.78(+0.85%) |
Apr 25, 2024 | 91.04 | 92.25 | 90.34 | 91.88 | 280,056 | +0.19(+0.21%) |
Apr 24, 2024 | 92.12 | 92.36 | 90.78 | 91.69 | 57,927 | -0.72(-0.78%) |
Apr 23, 2024 | 90.24 | 92.46 | 89.84 | 92.41 | 86,475 | +1.82(+2.01%) |
Apr 22, 2024 | 90.22 | 91.51 | 88.80 | 90.59 | 96,154 | +0.06(+0.07%) |
Apr 19, 2024 | 88.91 | 90.87 | 88.71 | 90.53 | 98,033 | +0.98(+1.09%) |
Apr 18, 2024 | 90.19 | 91.09 | 89.38 | 89.55 | 23,528 | +0.06(+0.07%) |
Apr 17, 2024 | 90.78 | 91.78 | 89.41 | 89.49 | 87,328 | -1.26(-1.39%) |
Apr 16, 2024 | 91.68 | 91.76 | 89.93 | 90.75 | 99,045 | -1.37(-1.49%) |
Apr 15, 2024 | 94.23 | 94.86 | 91.98 | 92.12 | 89,610 | -1.78(-1.90%) |
Apr 12, 2024 | 96.81 | 97.13 | 93.24 | 93.90 | 183,458 | -1.93(-2.01%) |
Apr 11, 2024 | 97.01 | 97.01 | 94.94 | 95.83 | 141,634 | -1.00(-1.03%) |
Apr 10, 2024 | 95.17 | 96.91 | 94.89 | 96.83 | 55,579 | +0.64(+0.67%) |
Apr 09, 2024 | 97.12 | 97.25 | 95.75 | 96.19 | 27,833 | -0.53(-0.55%) |
Apr 08, 2024 | 98.15 | 98.86 | 96.72 | 96.72 | 36,026 | -1.03(-1.05%) |
Apr 05, 2024 | 96.54 | 98.25 | 96.20 | 97.75 | 44,415 | +1.42(+1.47%) |
Apr 04, 2024 | 97.47 | 97.88 | 96.10 | 96.33 | 59,316 | -1.14(-1.17%) |
Apr 03, 2024 | 95.90 | 97.79 | 95.90 | 97.47 | 126,370 | +1.94(+2.03%) |
Apr 02, 2024 | 94.47 | 95.53 | 93.58 | 95.53 | 96,491 | +2.08(+2.23%) |
Apr 01, 2024 | 93.63 | 94.07 | 92.27 | 93.45 | 68,154 | +0.36(+0.39%) |
Mar 28, 2024 | 93.31 | 93.85 | 93.09 | 93.09 | 37,852 | +0.34(+0.37%) |
Mar 27, 2024 | 91.29 | 92.75 | 91.29 | 92.75 | 118,119 | +1.37(+1.50%) |
Mar 26, 2024 | 93.05 | 93.09 | 91.27 | 91.38 | 62,948 | -1.17(-1.26%) |
Mar 25, 2024 | 91.86 | 93.23 | 91.86 | 92.55 | 47,407 | +0.95(+1.04%) |
Mar 22, 2024 | 92.40 | 93.00 | 91.43 | 91.60 | 31,159 | -0.73(-0.79%) |
Mar 21, 2024 | 91.86 | 92.53 | 91.47 | 92.33 | 39,904 | +0.86(+0.94%) |
Mar 20, 2024 | 90.45 | 92.15 | 90.13 | 91.47 | 64,615 | +0.04(+0.04%) |
Mar 19, 2024 | 89.34 | 91.50 | 89.34 | 91.43 | 62,470 | +2.07(+2.32%) |
Mar 18, 2024 | 89.88 | 89.88 | 88.64 | 89.36 | 140,594 | +0.02(+0.02%) |
Mar 15, 2024 | 88.16 | 89.99 | 88.16 | 89.34 | 117,477 | +0.72(+0.81%) |
Mar 14, 2024 | 88.22 | 89.05 | 87.46 | 88.62 | 218,245 | +0.79(+0.90%) |
Mar 13, 2024 | 87.24 | 88.65 | 86.67 | 87.83 | 191,742 | +1.35(+1.56%) |
Mar 12, 2024 | 86.60 | 86.60 | 85.38 | 86.49 | 68,860 | -0.01(-0.01%) |
Mar 11, 2024 | 85.01 | 86.62 | 84.58 | 86.50 | 106,841 | +1.10(+1.29%) |
Mar 08, 2024 | 85.83 | 86.62 | 84.58 | 85.40 | 77,337 | -0.27(-0.31%) |
Mar 07, 2024 | 84.09 | 85.95 | 84.09 | 85.67 | 125,828 | +1.90(+2.26%) |
Mar 06, 2024 | 84.81 | 85.28 | 83.50 | 83.77 | 211,271 | +0.02(+0.02%) |
Mar 05, 2024 | 83.42 | 84.73 | 83.42 | 83.75 | 51,352 | +0.00(+0.00%) |
Mar 04, 2024 | 85.11 | 85.11 | 83.66 | 83.75 | 102,841 | -1.10(-1.29%) |
Mar 01, 2024 | 83.02 | 85.42 | 83.02 | 84.85 | 178,576 | +3.09(+3.78%) |
Feb 29, 2024 | 83.14 | 84.29 | 81.37 | 81.76 | 73,325 | -0.41(-0.50%) |
Feb 28, 2024 | 83.14 | 83.75 | 82.03 | 82.17 | 101,132 | -1.07(-1.28%) |
Feb 27, 2024 | 83.49 | 83.77 | 82.92 | 83.23 | 65,305 | +0.14(+0.17%) |
Feb 26, 2024 | 82.88 | 83.71 | 82.53 | 83.09 | 46,643 | -0.24(-0.29%) |
Feb 23, 2024 | 83.01 | 83.81 | 81.84 | 83.33 | 88,745 | -0.90(-1.07%) |
Feb 22, 2024 | 83.18 | 84.44 | 82.82 | 84.23 | 131,431 | +1.03(+1.24%) |
Feb 21, 2024 | 82.25 | 84.31 | 82.25 | 83.20 | 145,591 | +0.98(+1.19%) |
Feb 20, 2024 | 82.65 | 82.95 | 81.59 | 82.23 | 141,152 | -0.77(-0.93%) |
Feb 16, 2024 | 82.88 | 83.72 | 81.80 | 82.99 | 139,780 | +0.03(+0.04%) |
Feb 15, 2024 | 80.29 | 83.29 | 80.29 | 82.96 | 253,036 | +3.20(+4.02%) |
Feb 14, 2024 | 80.16 | 80.84 | 79.29 | 79.76 | 124,231 | +0.22(+0.28%) |
Feb 13, 2024 | 80.24 | 80.54 | 78.52 | 79.54 | 121,484 | -1.62(-1.99%) |
Feb 12, 2024 | 80.07 | 81.62 | 80.07 | 81.16 | 187,472 | +1.16(+1.45%) |
Feb 09, 2024 | 80.26 | 80.53 | 79.39 | 80.00 | 190,749 | -0.39(-0.48%) |
Feb 08, 2024 | 79.29 | 80.70 | 79.18 | 80.39 | 122,039 | +1.41(+1.78%) |
Feb 07, 2024 | 79.59 | 79.98 | 78.39 | 78.98 | 178,072 | -0.24(-0.30%) |
Feb 06, 2024 | 78.09 | 79.65 | 78.02 | 79.22 | 224,914 | +1.75(+2.25%) |
Feb 05, 2024 | 78.07 | 78.13 | 76.49 | 77.48 | 500,869 | -0.98(-1.25%) |
Feb 02, 2024 | 80.52 | 80.57 | 78.45 | 78.45 | 263,692 | -2.57(-3.18%) |
Feb 01, 2024 | 81.95 | 82.70 | 80.21 | 81.03 | 318,867 | -0.39(-0.48%) |
Jan 31, 2024 | 83.63 | 83.99 | 81.31 | 81.42 | 183,646 | -2.26(-2.70%) |
Jan 30, 2024 | 82.27 | 84.24 | 80.83 | 83.67 | 242,296 | -0.97(-1.14%) |
Jan 29, 2024 | 84.05 | 84.64 | 82.89 | 84.64 | 62,242 | +0.33(+0.39%) |
Jan 26, 2024 | 83.44 | 85.12 | 83.23 | 84.31 | 93,178 | +0.66(+0.79%) |
Jan 25, 2024 | 83.51 | 84.07 | 81.88 | 83.65 | 252,703 | +1.13(+1.37%) |
Jan 24, 2024 | 81.36 | 82.68 | 80.58 | 82.52 | 157,603 | +2.02(+2.50%) |
Jan 23, 2024 | 80.08 | 81.63 | 80.08 | 80.51 | 82,795 | +0.39(+0.49%) |
Jan 22, 2024 | 78.83 | 80.56 | 78.58 | 80.12 | 94,298 | +1.43(+1.81%) |
Jan 19, 2024 | 78.75 | 79.04 | 77.82 | 78.69 | 173,221 | +0.23(+0.29%) |
Jan 18, 2024 | 77.52 | 78.72 | 77.06 | 78.46 | 296,675 | +1.22(+1.58%) |
Jan 17, 2024 | 76.47 | 77.78 | 75.92 | 77.25 | 77,235 | -0.17(-0.22%) |
Jan 16, 2024 | 78.59 | 78.86 | 77.25 | 77.42 | 56,466 | -1.73(-2.18%) |
Jan 12, 2024 | 79.69 | 80.14 | 78.14 | 79.14 | 211,551 | +1.09(+1.39%) |
Jan 11, 2024 | 78.31 | 78.31 | 76.90 | 78.05 | 93,440 | +0.30(+0.38%) |
Jan 10, 2024 | 79.09 | 79.09 | 77.38 | 77.75 | 63,974 | -1.23(-1.55%) |
Jan 09, 2024 | 80.93 | 80.93 | 78.61 | 78.98 | 66,755 | -2.02(-2.49%) |
Jan 08, 2024 | 81.08 | 81.09 | 79.04 | 81.00 | 72,901 | -1.99(-2.39%) |
Jan 05, 2024 | 81.96 | 83.05 | 81.72 | 82.98 | 65,449 | +1.59(+1.95%) |
Jan 04, 2024 | 83.75 | 84.33 | 81.30 | 81.40 | 91,950 | -2.02(-2.42%) |
Jan 03, 2024 | 83.00 | 84.71 | 82.70 | 83.41 | 81,301 | +0.14(+0.17%) |
Jan 02, 2024 | 84.64 | 85.82 | 82.97 | 83.27 | 63,124 | -1.06(-1.25%) |
Dec 29, 2023 | 85.16 | 85.16 | 84.18 | 84.33 | 102,687 | -0.79(-0.93%) |
Dec 28, 2023 | 86.15 | 86.27 | 85.05 | 85.12 | 82,023 | -1.58(-1.82%) |
Dec 27, 2023 | 87.19 | 87.58 | 86.58 | 86.70 | 62,716 | -0.70(-0.80%) |
Dec 26, 2023 | 86.26 | 87.64 | 85.88 | 87.39 | 48,959 | +2.34(+2.75%) |
Dec 22, 2023 | 85.93 | 86.32 | 84.62 | 85.06 | 81,961 | -0.09(-0.11%) |
Dec 21, 2023 | 84.40 | 85.19 | 84.12 | 85.15 | 189,910 | +0.84(+0.99%) |
Dec 20, 2023 | 85.66 | 86.68 | 84.24 | 84.31 | 186,666 | -1.11(-1.30%) |
Dec 19, 2023 | 84.24 | 85.42 | 84.13 | 85.42 | 117,907 | +1.82(+2.17%) |
Dec 18, 2023 | 84.41 | 85.46 | 83.53 | 83.60 | 113,736 | +0.78(+0.94%) |
Dec 15, 2023 | 83.60 | 83.69 | 81.95 | 82.82 | 113,322 | -0.75(-0.89%) |
Dec 14, 2023 | 81.79 | 83.76 | 81.79 | 83.57 | 145,715 | +3.32(+4.13%) |
Dec 13, 2023 | 78.29 | 80.34 | 77.80 | 80.25 | 137,422 | +2.18(+2.79%) |
Dec 12, 2023 | 78.24 | 78.58 | 77.25 | 78.07 | 72,750 | -1.22(-1.54%) |
Dec 11, 2023 | 79.48 | 80.48 | 78.84 | 79.30 | 69,638 | -0.27(-0.34%) |
Dec 08, 2023 | 78.90 | 80.34 | 78.90 | 79.57 | 66,659 | +1.27(+1.63%) |
Dec 07, 2023 | 78.82 | 79.24 | 77.71 | 78.29 | 90,975 | -0.11(-0.14%) |
Dec 06, 2023 | 81.14 | 81.89 | 78.32 | 78.40 | 118,004 | -3.20(-3.92%) |
Dec 05, 2023 | 83.43 | 83.48 | 81.50 | 81.60 | 113,645 | -1.93(-2.31%) |
Dec 04, 2023 | 83.29 | 83.91 | 82.30 | 83.53 | 152,177 | -0.47(-0.56%) |
Dec 01, 2023 | 82.88 | 85.17 | 82.29 | 84.00 | 282,399 | +0.84(+1.01%) |
Nov 30, 2023 | 83.61 | 85.67 | 82.22 | 83.16 | 492,111 | +0.39(+0.47%) |
Nov 29, 2023 | 83.62 | 83.78 | 82.36 | 82.77 | 73,882 | -0.14(-0.17%) |
Nov 28, 2023 | 83.62 | 83.90 | 82.60 | 82.91 | 39,130 | -0.36(-0.43%) |
Nov 27, 2023 | 83.69 | 83.80 | 82.67 | 83.27 | 38,787 | -0.84(-0.99%) |
Nov 24, 2023 | 83.05 | 84.77 | 83.05 | 84.11 | 33,336 | +0.94(+1.13%) |
Nov 22, 2023 | 81.64 | 83.36 | 80.69 | 83.17 | 102,942 | -0.22(-0.26%) |
Nov 21, 2023 | 83.55 | 84.12 | 82.96 | 83.39 | 73,997 | -0.74(-0.88%) |
Nov 20, 2023 | 84.91 | 85.36 | 84.07 | 84.13 | 97,001 | +0.02(+0.02%) |
Nov 17, 2023 | 82.79 | 84.40 | 82.79 | 84.11 | 132,575 | +2.21(+2.70%) |
Nov 16, 2023 | 84.14 | 84.80 | 80.73 | 81.90 | 185,057 | -3.37(-3.96%) |
Nov 15, 2023 | 86.42 | 87.81 | 85.18 | 85.27 | 73,762 | -1.59(-1.83%) |
Nov 14, 2023 | 86.14 | 86.98 | 85.37 | 86.86 | 120,164 | +1.92(+2.26%) |
Nov 13, 2023 | 84.16 | 85.37 | 83.76 | 84.94 | 49,098 | +0.68(+0.80%) |
Nov 10, 2023 | 84.26 | 84.83 | 83.61 | 84.26 | 61,226 | +1.09(+1.30%) |
Nov 09, 2023 | 84.07 | 84.88 | 83.18 | 83.18 | 87,595 | +0.00(+0.00%) |
Nov 08, 2023 | 82.74 | 84.17 | 82.56 | 83.18 | 137,468 | -0.19(-0.23%) |
Nov 07, 2023 | 86.26 | 86.26 | 83.21 | 83.37 | 236,976 | -4.41(-5.02%) |
Nov 06, 2023 | 90.37 | 90.60 | 87.50 | 87.78 | 163,488 | -1.95(-2.17%) |
Nov 03, 2023 | 90.42 | 91.29 | 89.40 | 89.73 | 138,808 | -0.35(-0.39%) |
Nov 02, 2023 | 88.09 | 90.19 | 88.09 | 90.08 | 218,704 | +2.59(+2.96%) |
Nov 01, 2023 | 87.50 | 88.87 | 86.74 | 87.49 | 226,970 | +0.42(+0.48%) |
Oct 31, 2023 | 87.22 | 87.79 | 85.90 | 87.07 | 112,844 | -0.33(-0.38%) |
Oct 30, 2023 | 88.21 | 89.24 | 86.22 | 87.40 | 237,645 | -0.50(-0.57%) |
Oct 27, 2023 | 88.27 | 88.56 | 86.56 | 87.90 | 81,233 | +0.07(+0.08%) |
Oct 26, 2023 | 88.95 | 88.98 | 86.59 | 87.83 | 129,241 | -1.95(-2.17%) |
Oct 25, 2023 | 90.79 | 90.83 | 88.94 | 89.78 | 65,567 | -1.46(-1.60%) |
Oct 24, 2023 | 91.87 | 92.22 | 90.82 | 91.24 | 77,536 | -0.37(-0.40%) |
Oct 23, 2023 | 91.69 | 92.50 | 90.80 | 91.61 | 133,401 | -0.96(-1.03%) |
Oct 20, 2023 | 94.44 | 94.58 | 91.07 | 92.57 | 65,704 | -1.97(-2.09%) |
Oct 19, 2023 | 93.98 | 95.68 | 92.73 | 94.54 | 50,527 | -0.28(-0.29%) |
Oct 18, 2023 | 95.64 | 96.31 | 94.41 | 94.82 | 74,927 | -0.35(-0.37%) |
Oct 17, 2023 | 92.83 | 95.64 | 92.83 | 95.17 | 65,497 | +1.87(+2.01%) |
Oct 16, 2023 | 94.38 | 94.38 | 92.59 | 93.29 | 80,712 | -0.60(-0.64%) |
Oct 13, 2023 | 94.01 | 94.58 | 92.89 | 93.89 | 75,493 | +1.66(+1.80%) |
Oct 12, 2023 | 94.44 | 94.50 | 91.32 | 92.23 | 115,892 | -1.08(-1.15%) |
Oct 11, 2023 | 92.16 | 93.34 | 91.18 | 93.30 | 91,515 | +0.68(+0.73%) |
Oct 10, 2023 | 92.62 | 93.12 | 91.99 | 92.63 | 139,243 | +0.25(+0.27%) |
Oct 09, 2023 | 90.94 | 92.90 | 90.92 | 92.38 | 131,217 | +3.86(+4.36%) |
Oct 06, 2023 | 87.40 | 89.43 | 86.54 | 88.52 | 107,647 | +1.25(+1.44%) |
Oct 05, 2023 | 86.93 | 88.75 | 86.65 | 87.26 | 261,293 | -0.67(-0.76%) |
Oct 04, 2023 | 91.38 | 91.38 | 87.46 | 87.93 | 416,763 | -4.49(-4.86%) |
Oct 03, 2023 | 91.61 | 92.59 | 91.17 | 92.42 | 191,200 | +0.26(+0.28%) |