Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 94.98 | 95.84 | 92.72 | 95.47 | 289,261 | +0.96(+1.02%) |
May 30, 2024 | 96.63 | 96.63 | 93.82 | 94.51 | 247,175 | -2.16(-2.23%) |
May 29, 2024 | 99.13 | 100.38 | 95.63 | 96.67 | 387,551 | -3.18(-3.18%) |
May 28, 2024 | 104.18 | 104.18 | 99.55 | 99.85 | 542,070 | -4.20(-4.04%) |
May 24, 2024 | 101.47 | 104.88 | 100.71 | 104.05 | 245,438 | +2.45(+2.41%) |
May 23, 2024 | 105.00 | 105.00 | 101.00 | 101.60 | 159,547 | -2.63(-2.52%) |
May 22, 2024 | 102.99 | 104.97 | 101.58 | 104.23 | 192,772 | +0.93(+0.90%) |
May 21, 2024 | 102.05 | 104.00 | 100.65 | 103.30 | 285,991 | +0.84(+0.82%) |
May 20, 2024 | 99.73 | 102.87 | 99.50 | 102.46 | 184,906 | +2.52(+2.52%) |
May 17, 2024 | 99.21 | 100.20 | 98.34 | 99.94 | 282,682 | +0.94(+0.95%) |
May 16, 2024 | 94.78 | 99.59 | 94.78 | 99.00 | 231,643 | +2.82(+2.93%) |
May 15, 2024 | 93.00 | 96.80 | 91.06 | 96.18 | 284,817 | +4.02(+4.36%) |
May 14, 2024 | 86.05 | 92.35 | 85.07 | 92.16 | 485,024 | +11.95(+14.90%) |
May 13, 2024 | 82.81 | 83.56 | 79.42 | 80.21 | 380,186 | -1.60(-1.96%) |
May 10, 2024 | 81.19 | 81.97 | 80.54 | 81.81 | 131,406 | +0.78(+0.96%) |
May 09, 2024 | 80.99 | 81.44 | 80.81 | 81.03 | 102,923 | +0.44(+0.55%) |
May 08, 2024 | 80.40 | 80.86 | 79.68 | 80.59 | 190,108 | -0.10(-0.12%) |
May 07, 2024 | 79.30 | 81.49 | 78.74 | 80.69 | 250,405 | +1.18(+1.48%) |
May 06, 2024 | 79.33 | 80.39 | 79.06 | 79.51 | 127,753 | +0.30(+0.38%) |
May 03, 2024 | 83.70 | 84.16 | 78.96 | 79.21 | 123,980 | -3.72(-4.49%) |
May 02, 2024 | 83.61 | 83.61 | 82.20 | 82.93 | 116,325 | +0.23(+0.28%) |
May 01, 2024 | 82.53 | 84.07 | 81.65 | 82.70 | 138,460 | -0.35(-0.42%) |
Apr 30, 2024 | 82.33 | 84.30 | 82.19 | 83.05 | 258,644 | +0.03(+0.04%) |
Apr 29, 2024 | 83.21 | 83.87 | 82.62 | 83.02 | 111,944 | +0.02(+0.02%) |
Apr 26, 2024 | 83.87 | 84.96 | 82.83 | 83.00 | 82,581 | -0.45(-0.54%) |
Apr 25, 2024 | 82.98 | 84.38 | 82.24 | 83.45 | 83,824 | -0.41(-0.49%) |
Apr 24, 2024 | 83.72 | 84.63 | 83.33 | 83.86 | 127,602 | -0.02(-0.02%) |
Apr 23, 2024 | 83.50 | 85.67 | 82.24 | 83.88 | 154,967 | +0.36(+0.44%) |
Apr 22, 2024 | 81.87 | 84.30 | 81.87 | 83.51 | 140,751 | +1.73(+2.12%) |
Apr 19, 2024 | 81.30 | 82.41 | 80.67 | 81.78 | 220,422 | +0.03(+0.04%) |
Apr 18, 2024 | 82.43 | 82.43 | 80.90 | 81.75 | 195,438 | -0.63(-0.76%) |
Apr 17, 2024 | 81.78 | 82.90 | 81.78 | 82.38 | 140,624 | +0.76(+0.93%) |
Apr 16, 2024 | 82.10 | 83.27 | 80.52 | 81.62 | 148,317 | -1.18(-1.43%) |
Apr 15, 2024 | 83.15 | 83.38 | 82.17 | 82.80 | 149,399 | +0.41(+0.50%) |
Apr 12, 2024 | 81.26 | 82.72 | 81.23 | 82.39 | 115,793 | +0.51(+0.62%) |
Apr 11, 2024 | 83.75 | 83.87 | 81.41 | 81.88 | 92,323 | -1.19(-1.43%) |
Apr 10, 2024 | 82.52 | 83.80 | 82.52 | 83.07 | 124,809 | -1.48(-1.75%) |
Apr 09, 2024 | 83.93 | 85.02 | 83.53 | 84.55 | 101,895 | +1.03(+1.23%) |
Apr 08, 2024 | 81.76 | 83.60 | 81.76 | 83.52 | 207,932 | +1.98(+2.43%) |
Apr 05, 2024 | 82.28 | 83.27 | 80.92 | 81.54 | 104,199 | -0.62(-0.75%) |
Apr 04, 2024 | 83.01 | 83.70 | 81.76 | 82.16 | 157,666 | +0.08(+0.10%) |
Apr 03, 2024 | 81.54 | 82.37 | 81.20 | 82.08 | 218,800 | +0.03(+0.04%) |
Apr 02, 2024 | 84.00 | 84.18 | 81.56 | 82.05 | 203,311 | -2.80(-3.30%) |
Apr 01, 2024 | 83.78 | 84.88 | 83.06 | 84.85 | 116,316 | +0.59(+0.70%) |
Mar 28, 2024 | 82.60 | 84.79 | 81.85 | 84.26 | 272,442 | +1.81(+2.20%) |
Mar 27, 2024 | 80.20 | 82.55 | 78.70 | 82.45 | 137,226 | +2.97(+3.74%) |
Mar 26, 2024 | 78.68 | 79.69 | 76.74 | 79.48 | 231,731 | +1.46(+1.87%) |
Mar 25, 2024 | 78.70 | 79.02 | 78.00 | 78.02 | 50,366 | -0.62(-0.79%) |
Mar 22, 2024 | 80.54 | 80.54 | 78.09 | 78.64 | 108,338 | -2.55(-3.14%) |
Mar 21, 2024 | 79.95 | 83.60 | 79.11 | 81.19 | 254,246 | +2.07(+2.62%) |
Mar 20, 2024 | 77.94 | 80.03 | 77.75 | 79.12 | 118,568 | +1.20(+1.54%) |
Mar 19, 2024 | 77.65 | 78.99 | 77.00 | 77.92 | 136,097 | -0.41(-0.52%) |
Mar 18, 2024 | 76.86 | 78.79 | 76.46 | 78.33 | 156,851 | +1.91(+2.50%) |
Mar 15, 2024 | 75.00 | 76.61 | 75.00 | 76.42 | 282,189 | +0.85(+1.12%) |
Mar 14, 2024 | 75.13 | 75.66 | 74.82 | 75.57 | 135,937 | +0.14(+0.19%) |
Mar 13, 2024 | 75.30 | 75.77 | 74.59 | 75.43 | 127,945 | +0.13(+0.17%) |
Mar 12, 2024 | 74.65 | 75.43 | 74.03 | 75.30 | 151,429 | +0.56(+0.75%) |
Mar 11, 2024 | 76.08 | 76.39 | 74.42 | 74.74 | 131,328 | -1.79(-2.34%) |
Mar 08, 2024 | 78.78 | 79.58 | 76.37 | 76.53 | 110,803 | -1.68(-2.15%) |
Mar 07, 2024 | 77.94 | 79.52 | 77.65 | 78.21 | 215,899 | -0.06(-0.08%) |
Mar 06, 2024 | 77.03 | 78.54 | 76.16 | 78.27 | 273,221 | +2.31(+3.04%) |
Mar 05, 2024 | 77.43 | 77.53 | 75.14 | 75.96 | 257,521 | -2.03(-2.60%) |
Mar 04, 2024 | 78.03 | 79.02 | 77.94 | 77.99 | 182,833 | +0.58(+0.75%) |
Mar 01, 2024 | 77.74 | 77.83 | 76.66 | 77.41 | 195,514 | -0.39(-0.50%) |
Feb 29, 2024 | 78.59 | 78.67 | 76.53 | 77.80 | 279,975 | -0.10(-0.13%) |
Feb 28, 2024 | 80.48 | 80.90 | 77.69 | 77.90 | 106,471 | -3.17(-3.91%) |
Feb 27, 2024 | 79.72 | 81.77 | 79.30 | 81.07 | 135,456 | +1.40(+1.76%) |
Feb 26, 2024 | 79.93 | 81.76 | 79.46 | 79.67 | 128,287 | -0.67(-0.83%) |
Feb 23, 2024 | 82.11 | 82.80 | 79.92 | 80.34 | 188,840 | -1.69(-2.06%) |
Feb 22, 2024 | 80.74 | 82.07 | 80.48 | 82.03 | 209,996 | +2.45(+3.08%) |
Feb 21, 2024 | 77.90 | 80.19 | 77.87 | 79.58 | 159,470 | +0.85(+1.08%) |
Feb 20, 2024 | 78.52 | 78.98 | 77.00 | 78.73 | 271,604 | -0.25(-0.32%) |
Feb 16, 2024 | 85.45 | 86.10 | 78.90 | 78.98 | 303,934 | -6.27(-7.35%) |
Feb 15, 2024 | 84.47 | 86.42 | 83.24 | 85.25 | 1,103,587 | -4.42(-4.93%) |
Feb 14, 2024 | 89.00 | 90.55 | 88.22 | 89.67 | 200,692 | +1.79(+2.04%) |
Feb 13, 2024 | 88.24 | 90.47 | 87.27 | 87.88 | 193,893 | -3.52(-3.85%) |
Feb 12, 2024 | 90.27 | 91.55 | 89.87 | 91.40 | 116,731 | +0.89(+0.98%) |
Feb 09, 2024 | 89.37 | 91.49 | 89.37 | 90.51 | 162,885 | +2.07(+2.34%) |
Feb 08, 2024 | 87.18 | 88.76 | 86.75 | 88.44 | 129,558 | +1.12(+1.28%) |
Feb 07, 2024 | 83.68 | 87.51 | 83.56 | 87.32 | 156,624 | +3.88(+4.65%) |
Feb 06, 2024 | 82.86 | 83.91 | 82.30 | 83.44 | 161,941 | +1.05(+1.27%) |
Feb 05, 2024 | 81.52 | 82.76 | 81.15 | 82.39 | 178,689 | -0.15(-0.18%) |
Feb 02, 2024 | 81.19 | 83.48 | 80.31 | 82.54 | 376,480 | +0.94(+1.15%) |
Feb 01, 2024 | 83.86 | 84.93 | 81.49 | 81.60 | 267,737 | -2.11(-2.52%) |
Jan 31, 2024 | 85.91 | 86.43 | 83.48 | 83.71 | 212,738 | -2.41(-2.80%) |
Jan 30, 2024 | 86.08 | 86.88 | 85.36 | 86.12 | 123,306 | -0.41(-0.47%) |
Jan 29, 2024 | 87.67 | 88.60 | 85.03 | 86.53 | 183,035 | -1.83(-2.07%) |
Jan 26, 2024 | 86.16 | 89.80 | 85.70 | 88.36 | 295,579 | +2.60(+3.03%) |
Jan 25, 2024 | 86.77 | 86.77 | 84.80 | 85.76 | 175,380 | +0.04(+0.05%) |
Jan 24, 2024 | 87.56 | 88.39 | 84.93 | 85.72 | 301,417 | -1.07(-1.23%) |
Jan 23, 2024 | 88.40 | 89.94 | 82.80 | 86.79 | 658,752 | +0.08(+0.09%) |
Jan 22, 2024 | 83.65 | 88.61 | 83.08 | 86.71 | 454,898 | +3.87(+4.67%) |
Jan 19, 2024 | 78.99 | 82.93 | 78.80 | 82.84 | 336,731 | +4.01(+5.09%) |
Jan 18, 2024 | 76.59 | 79.58 | 76.13 | 78.83 | 402,326 | +2.47(+3.23%) |
Jan 17, 2024 | 73.52 | 76.70 | 73.52 | 76.36 | 195,308 | +1.76(+2.36%) |
Jan 16, 2024 | 74.90 | 76.03 | 74.00 | 74.60 | 116,172 | -0.92(-1.22%) |
Jan 12, 2024 | 77.01 | 77.65 | 74.81 | 75.52 | 243,911 | -0.65(-0.85%) |
Jan 11, 2024 | 77.14 | 77.80 | 75.92 | 76.17 | 192,745 | -0.63(-0.82%) |
Jan 10, 2024 | 76.80 | 77.20 | 75.38 | 76.80 | 265,672 | +0.20(+0.26%) |
Jan 09, 2024 | 77.36 | 78.45 | 76.50 | 76.60 | 221,073 | -1.40(-1.79%) |
Jan 08, 2024 | 78.29 | 78.98 | 77.97 | 78.00 | 160,981 | +0.22(+0.28%) |
Jan 05, 2024 | 77.36 | 78.86 | 77.08 | 77.78 | 153,870 | -0.38(-0.49%) |
Jan 04, 2024 | 79.56 | 79.61 | 77.62 | 78.16 | 106,490 | -1.23(-1.55%) |
Jan 03, 2024 | 81.70 | 81.71 | 79.02 | 79.39 | 119,695 | -2.58(-3.15%) |
Jan 02, 2024 | 84.00 | 84.31 | 81.60 | 81.97 | 113,097 | -2.85(-3.36%) |
Dec 29, 2023 | 86.38 | 86.55 | 84.75 | 84.82 | 121,773 | -1.65(-1.91%) |
Dec 28, 2023 | 85.89 | 86.50 | 84.63 | 86.47 | 107,959 | +0.60(+0.70%) |
Dec 27, 2023 | 86.05 | 86.65 | 85.77 | 85.87 | 59,688 | -0.34(-0.39%) |
Dec 26, 2023 | 85.23 | 86.28 | 84.84 | 86.21 | 78,209 | +1.02(+1.20%) |
Dec 22, 2023 | 85.65 | 85.80 | 84.84 | 85.19 | 66,917 | +0.32(+0.38%) |
Dec 21, 2023 | 85.49 | 85.49 | 84.30 | 84.87 | 112,973 | +0.19(+0.22%) |
Dec 20, 2023 | 87.12 | 87.41 | 84.31 | 84.68 | 135,153 | -2.31(-2.66%) |
Dec 19, 2023 | 86.95 | 87.85 | 85.62 | 86.99 | 139,867 | +0.84(+0.98%) |
Dec 18, 2023 | 83.89 | 86.92 | 83.65 | 86.15 | 115,082 | +2.50(+2.99%) |
Dec 15, 2023 | 82.03 | 84.66 | 81.15 | 83.65 | 439,188 | +2.35(+2.89%) |
Dec 14, 2023 | 82.97 | 83.22 | 80.47 | 81.30 | 196,105 | -0.54(-0.66%) |
Dec 13, 2023 | 80.15 | 82.45 | 79.20 | 81.84 | 156,367 | +1.69(+2.11%) |
Dec 12, 2023 | 81.80 | 81.97 | 80.01 | 80.15 | 159,438 | -1.52(-1.86%) |
Dec 11, 2023 | 84.10 | 84.54 | 81.52 | 81.67 | 98,456 | -2.40(-2.85%) |
Dec 08, 2023 | 84.30 | 85.22 | 83.34 | 84.07 | 97,387 | -0.26(-0.31%) |
Dec 07, 2023 | 86.65 | 86.67 | 82.82 | 84.33 | 219,494 | -2.58(-2.97%) |
Dec 06, 2023 | 86.04 | 87.29 | 85.50 | 86.91 | 277,528 | +0.54(+0.63%) |
Dec 05, 2023 | 87.67 | 88.32 | 85.45 | 86.37 | 153,523 | -1.50(-1.71%) |
Dec 04, 2023 | 87.43 | 88.59 | 86.91 | 87.87 | 137,336 | -0.03(-0.03%) |
Dec 01, 2023 | 86.24 | 88.28 | 84.85 | 87.90 | 219,023 | +1.81(+2.10%) |
Nov 30, 2023 | 84.62 | 86.30 | 84.47 | 86.09 | 423,162 | +1.19(+1.40%) |
Nov 29, 2023 | 87.04 | 87.94 | 83.74 | 84.90 | 220,940 | -0.96(-1.12%) |
Nov 28, 2023 | 89.32 | 89.48 | 84.42 | 85.86 | 217,053 | -3.21(-3.60%) |
Nov 27, 2023 | 87.92 | 89.17 | 87.32 | 89.07 | 106,985 | +1.17(+1.33%) |
Nov 24, 2023 | 87.70 | 88.78 | 87.14 | 87.90 | 34,171 | -0.26(-0.29%) |
Nov 22, 2023 | 89.11 | 89.84 | 87.91 | 88.16 | 52,595 | -0.08(-0.09%) |
Nov 21, 2023 | 88.66 | 88.78 | 86.99 | 88.24 | 178,676 | -1.35(-1.51%) |
Nov 20, 2023 | 89.20 | 90.71 | 88.69 | 89.59 | 105,803 | +0.39(+0.44%) |
Nov 17, 2023 | 88.73 | 90.70 | 88.62 | 89.20 | 123,476 | +1.14(+1.29%) |
Nov 16, 2023 | 90.10 | 91.61 | 87.98 | 88.06 | 171,802 | -2.79(-3.07%) |
Nov 15, 2023 | 90.04 | 91.55 | 88.84 | 90.85 | 170,629 | +1.21(+1.35%) |
Nov 14, 2023 | 89.26 | 90.56 | 88.68 | 89.64 | 193,207 | +2.42(+2.77%) |
Nov 13, 2023 | 86.55 | 87.23 | 85.52 | 87.22 | 106,786 | +0.43(+0.50%) |
Nov 10, 2023 | 84.20 | 86.83 | 83.28 | 86.79 | 184,232 | +2.59(+3.08%) |
Nov 09, 2023 | 86.17 | 86.40 | 83.90 | 84.20 | 142,514 | -1.97(-2.29%) |
Nov 08, 2023 | 87.10 | 87.39 | 85.44 | 86.17 | 160,136 | -0.93(-1.07%) |
Nov 07, 2023 | 88.16 | 89.74 | 87.01 | 87.10 | 132,297 | -1.06(-1.20%) |
Nov 06, 2023 | 89.81 | 90.87 | 87.32 | 88.16 | 181,614 | -1.90(-2.11%) |
Nov 03, 2023 | 88.88 | 90.73 | 88.88 | 90.06 | 173,623 | +1.10(+1.24%) |
Nov 02, 2023 | 87.23 | 89.25 | 86.71 | 88.96 | 245,903 | +2.12(+2.44%) |
Nov 01, 2023 | 86.00 | 87.42 | 85.72 | 86.84 | 145,962 | +1.05(+1.22%) |
Oct 31, 2023 | 82.89 | 86.72 | 81.00 | 85.79 | 185,302 | +3.18(+3.85%) |
Oct 30, 2023 | 80.89 | 83.26 | 80.50 | 82.61 | 135,731 | +2.15(+2.67%) |
Oct 27, 2023 | 79.49 | 81.17 | 79.20 | 80.46 | 90,395 | +0.29(+0.36%) |
Oct 26, 2023 | 80.67 | 83.49 | 79.31 | 80.17 | 180,506 | -0.63(-0.78%) |
Oct 25, 2023 | 80.00 | 81.31 | 78.74 | 80.80 | 179,467 | +0.70(+0.87%) |
Oct 24, 2023 | 72.97 | 80.97 | 72.06 | 80.10 | 557,804 | +16.20(+25.35%) |
Oct 23, 2023 | 64.27 | 65.65 | 63.78 | 63.90 | 140,065 | -0.55(-0.85%) |
Oct 20, 2023 | 67.06 | 67.34 | 64.20 | 64.45 | 109,772 | -2.31(-3.46%) |
Oct 19, 2023 | 67.16 | 68.17 | 66.50 | 66.76 | 65,759 | -0.66(-0.98%) |
Oct 18, 2023 | 68.29 | 68.42 | 66.40 | 67.42 | 78,176 | -1.54(-2.23%) |
Oct 17, 2023 | 67.69 | 69.45 | 67.69 | 68.96 | 84,074 | +1.18(+1.74%) |
Oct 16, 2023 | 66.89 | 68.65 | 66.40 | 67.78 | 55,119 | +1.31(+1.97%) |
Oct 13, 2023 | 68.40 | 68.40 | 66.08 | 66.47 | 47,601 | -1.86(-2.72%) |
Oct 12, 2023 | 70.50 | 70.50 | 68.16 | 68.33 | 48,743 | -2.29(-3.24%) |
Oct 11, 2023 | 70.72 | 70.89 | 69.76 | 70.62 | 49,671 | -0.15(-0.21%) |
Oct 10, 2023 | 71.88 | 72.67 | 70.56 | 70.77 | 61,431 | -0.71(-0.99%) |
Oct 09, 2023 | 70.67 | 72.01 | 69.84 | 71.48 | 61,811 | +0.63(+0.89%) |
Oct 06, 2023 | 66.63 | 71.58 | 66.63 | 70.85 | 113,126 | +3.86(+5.76%) |
Oct 05, 2023 | 67.16 | 67.89 | 66.73 | 66.99 | 89,515 | -0.14(-0.21%) |
Oct 04, 2023 | 66.03 | 67.23 | 65.34 | 67.13 | 90,034 | +1.11(+1.68%) |
Oct 03, 2023 | 66.03 | 66.33 | 65.60 | 66.02 | 82,294 | -0.11(-0.17%) |