Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 101.70 | 102.51 | 100.66 | 101.70 | 214,434 | -0.99(-0.96%) |
Jun 06, 2024 | 103.30 | 104.01 | 102.12 | 102.69 | 167,729 | -0.93(-0.90%) |
Jun 05, 2024 | 102.65 | 103.71 | 102.02 | 103.62 | 119,366 | +1.34(+1.31%) |
Jun 04, 2024 | 102.45 | 102.85 | 101.39 | 102.28 | 261,393 | -0.75(-0.73%) |
Jun 03, 2024 | 103.46 | 103.93 | 102.14 | 103.03 | 210,304 | -0.21(-0.20%) |
May 31, 2024 | 102.37 | 103.50 | 100.96 | 103.24 | 332,142 | +1.21(+1.19%) |
May 30, 2024 | 101.23 | 102.13 | 100.71 | 102.03 | 136,655 | +1.53(+1.52%) |
May 29, 2024 | 101.55 | 102.37 | 100.16 | 100.50 | 187,755 | -1.96(-1.91%) |
May 28, 2024 | 101.64 | 102.62 | 100.90 | 102.46 | 231,922 | +1.15(+1.14%) |
May 24, 2024 | 100.00 | 101.60 | 99.49 | 101.31 | 308,150 | +1.67(+1.68%) |
May 23, 2024 | 99.27 | 99.90 | 98.64 | 99.64 | 198,370 | +0.38(+0.38%) |
May 22, 2024 | 99.99 | 100.50 | 99.11 | 99.26 | 286,311 | -0.85(-0.85%) |
May 21, 2024 | 97.14 | 100.38 | 96.73 | 100.11 | 341,031 | +3.43(+3.55%) |
May 20, 2024 | 96.88 | 97.62 | 96.60 | 96.68 | 167,913 | -0.32(-0.33%) |
May 17, 2024 | 97.64 | 97.98 | 96.34 | 97.00 | 229,144 | -0.44(-0.45%) |
May 16, 2024 | 96.65 | 97.56 | 96.06 | 97.44 | 207,812 | +0.13(+0.13%) |
May 15, 2024 | 98.98 | 98.99 | 97.28 | 97.31 | 240,870 | -0.69(-0.70%) |
May 14, 2024 | 98.38 | 98.95 | 97.48 | 98.00 | 289,612 | +0.75(+0.77%) |
May 13, 2024 | 97.28 | 98.76 | 97.18 | 97.25 | 330,845 | +0.57(+0.59%) |
May 10, 2024 | 96.43 | 97.39 | 95.73 | 96.68 | 266,898 | +0.31(+0.32%) |
May 09, 2024 | 92.30 | 96.85 | 91.57 | 96.37 | 508,387 | +3.64(+3.93%) |
May 08, 2024 | 93.47 | 98.06 | 91.58 | 92.73 | 548,620 | +1.97(+2.17%) |
May 07, 2024 | 90.69 | 91.61 | 90.38 | 90.76 | 333,576 | +0.36(+0.40%) |
May 06, 2024 | 91.26 | 92.17 | 90.23 | 90.40 | 159,550 | +0.05(+0.06%) |
May 03, 2024 | 89.97 | 90.69 | 89.67 | 90.35 | 157,300 | +1.70(+1.91%) |
May 02, 2024 | 88.20 | 88.70 | 87.06 | 88.66 | 291,523 | +1.76(+2.02%) |
May 01, 2024 | 87.48 | 88.55 | 86.78 | 86.90 | 227,644 | -0.34(-0.39%) |
Apr 30, 2024 | 89.50 | 90.15 | 87.21 | 87.24 | 174,814 | -2.66(-2.96%) |
Apr 29, 2024 | 88.90 | 91.22 | 88.90 | 89.90 | 458,606 | +1.40(+1.58%) |
Apr 26, 2024 | 87.50 | 88.91 | 87.50 | 88.51 | 122,222 | +1.60(+1.84%) |
Apr 25, 2024 | 88.02 | 88.15 | 86.73 | 86.91 | 198,144 | -2.00(-2.24%) |
Apr 24, 2024 | 88.64 | 89.20 | 87.94 | 88.91 | 131,604 | -0.24(-0.27%) |
Apr 23, 2024 | 87.82 | 89.49 | 87.82 | 89.15 | 132,215 | +1.24(+1.41%) |
Apr 22, 2024 | 87.61 | 88.72 | 87.36 | 87.91 | 324,199 | +1.09(+1.25%) |
Apr 19, 2024 | 86.00 | 87.11 | 86.00 | 86.82 | 162,686 | +0.75(+0.87%) |
Apr 18, 2024 | 85.90 | 86.94 | 85.46 | 86.07 | 182,012 | +0.07(+0.08%) |
Apr 17, 2024 | 87.76 | 88.17 | 85.88 | 86.00 | 155,056 | -0.89(-1.02%) |
Apr 16, 2024 | 85.52 | 87.23 | 84.83 | 86.89 | 197,325 | +0.62(+0.72%) |
Apr 15, 2024 | 87.33 | 87.79 | 85.74 | 86.27 | 152,442 | -0.48(-0.55%) |
Apr 12, 2024 | 87.30 | 87.65 | 86.13 | 86.75 | 124,440 | -1.25(-1.42%) |
Apr 11, 2024 | 87.51 | 88.23 | 87.00 | 88.00 | 176,820 | +0.58(+0.66%) |
Apr 10, 2024 | 87.99 | 88.45 | 86.79 | 87.42 | 155,676 | -2.42(-2.70%) |
Apr 09, 2024 | 88.80 | 90.18 | 88.65 | 89.84 | 127,232 | +1.14(+1.28%) |
Apr 08, 2024 | 88.81 | 89.37 | 88.35 | 88.71 | 141,161 | +0.34(+0.38%) |
Apr 05, 2024 | 87.88 | 89.10 | 87.88 | 88.37 | 251,504 | +0.45(+0.51%) |
Apr 04, 2024 | 90.94 | 91.21 | 87.74 | 87.92 | 159,113 | -1.97(-2.20%) |
Apr 03, 2024 | 89.79 | 90.82 | 89.57 | 89.89 | 195,405 | -0.40(-0.44%) |
Apr 02, 2024 | 90.03 | 90.43 | 88.98 | 90.29 | 207,176 | -0.64(-0.70%) |
Apr 01, 2024 | 92.09 | 92.24 | 90.71 | 90.93 | 174,875 | -1.22(-1.32%) |
Mar 28, 2024 | 90.99 | 93.02 | 90.99 | 92.15 | 269,950 | +1.25(+1.37%) |
Mar 27, 2024 | 90.74 | 90.93 | 89.48 | 90.90 | 151,638 | +0.83(+0.92%) |
Mar 26, 2024 | 89.22 | 90.49 | 88.78 | 90.07 | 401,510 | +1.32(+1.48%) |
Mar 25, 2024 | 87.26 | 88.79 | 86.70 | 88.76 | 200,993 | +1.59(+1.82%) |
Mar 22, 2024 | 87.01 | 87.49 | 86.02 | 87.17 | 197,563 | -0.07(-0.08%) |
Mar 21, 2024 | 86.78 | 88.22 | 86.78 | 87.24 | 165,888 | +1.19(+1.38%) |
Mar 20, 2024 | 85.00 | 86.12 | 84.54 | 86.05 | 245,900 | +0.80(+0.94%) |
Mar 19, 2024 | 84.83 | 86.36 | 84.83 | 85.26 | 169,051 | +0.24(+0.28%) |
Mar 18, 2024 | 84.27 | 85.61 | 83.64 | 85.02 | 183,507 | +0.73(+0.86%) |
Mar 15, 2024 | 83.19 | 85.01 | 83.19 | 84.29 | 509,700 | +0.55(+0.66%) |
Mar 14, 2024 | 84.66 | 84.78 | 83.27 | 83.74 | 196,823 | -1.20(-1.41%) |
Mar 13, 2024 | 84.28 | 85.61 | 84.14 | 84.94 | 176,216 | +0.48(+0.57%) |
Mar 12, 2024 | 83.72 | 84.55 | 83.31 | 84.46 | 186,835 | +0.74(+0.88%) |
Mar 11, 2024 | 83.43 | 83.78 | 82.73 | 83.72 | 153,970 | -0.26(-0.31%) |
Mar 08, 2024 | 84.73 | 85.28 | 83.86 | 83.98 | 139,031 | -0.09(-0.11%) |
Mar 07, 2024 | 84.38 | 85.23 | 84.00 | 84.07 | 203,328 | +0.05(+0.06%) |
Mar 06, 2024 | 83.46 | 84.05 | 82.61 | 84.02 | 182,905 | +1.23(+1.48%) |
Mar 05, 2024 | 82.16 | 83.28 | 81.81 | 82.79 | 227,615 | -0.11(-0.13%) |
Mar 04, 2024 | 82.08 | 83.07 | 81.87 | 82.90 | 236,293 | +0.68(+0.82%) |
Mar 01, 2024 | 82.38 | 83.49 | 82.15 | 82.22 | 237,589 | -0.40(-0.48%) |
Feb 29, 2024 | 81.74 | 86.51 | 80.75 | 82.62 | 556,193 | +3.36(+4.24%) |
Feb 28, 2024 | 79.23 | 80.50 | 79.00 | 79.26 | 308,737 | -0.77(-0.96%) |
Feb 27, 2024 | 79.87 | 80.39 | 79.42 | 80.03 | 210,744 | +0.30(+0.38%) |
Feb 26, 2024 | 81.36 | 82.05 | 79.69 | 79.73 | 208,484 | -2.06(-2.52%) |
Feb 23, 2024 | 80.75 | 82.41 | 80.75 | 81.79 | 187,493 | +0.97(+1.20%) |
Feb 22, 2024 | 81.17 | 81.34 | 80.51 | 80.83 | 260,224 | +0.19(+0.24%) |
Feb 21, 2024 | 80.58 | 81.10 | 80.15 | 80.64 | 582,031 | -0.21(-0.26%) |
Feb 20, 2024 | 79.70 | 80.93 | 79.70 | 80.85 | 210,549 | +0.09(+0.11%) |
Feb 16, 2024 | 81.89 | 82.41 | 80.65 | 80.76 | 176,547 | -1.76(-2.13%) |
Feb 15, 2024 | 82.46 | 82.97 | 81.34 | 82.51 | 213,551 | +0.80(+0.98%) |
Feb 14, 2024 | 80.46 | 81.91 | 79.80 | 81.71 | 172,576 | +2.38(+3.01%) |
Feb 13, 2024 | 79.87 | 81.22 | 78.99 | 79.33 | 299,148 | -3.30(-4.00%) |
Feb 12, 2024 | 82.41 | 82.94 | 82.28 | 82.63 | 176,133 | +0.29(+0.35%) |
Feb 09, 2024 | 81.44 | 82.52 | 81.25 | 82.34 | 200,883 | +1.08(+1.33%) |
Feb 08, 2024 | 79.44 | 81.29 | 79.01 | 81.27 | 185,776 | +2.12(+2.68%) |
Feb 07, 2024 | 80.14 | 80.25 | 79.02 | 79.14 | 126,771 | -0.97(-1.21%) |
Feb 06, 2024 | 78.94 | 80.32 | 78.94 | 80.11 | 307,844 | +0.91(+1.15%) |
Feb 05, 2024 | 79.52 | 79.94 | 78.83 | 79.20 | 145,424 | -1.06(-1.32%) |
Feb 02, 2024 | 81.00 | 81.09 | 79.12 | 80.26 | 220,833 | -1.72(-2.09%) |
Feb 01, 2024 | 80.65 | 82.54 | 80.44 | 81.97 | 198,631 | +1.55(+1.93%) |
Jan 31, 2024 | 81.82 | 82.60 | 80.38 | 80.42 | 295,501 | -1.15(-1.41%) |
Jan 30, 2024 | 81.67 | 82.24 | 81.53 | 81.58 | 120,804 | -0.63(-0.76%) |
Jan 29, 2024 | 82.20 | 82.63 | 81.48 | 82.20 | 153,146 | +0.08(+0.10%) |
Jan 26, 2024 | 82.66 | 83.06 | 81.72 | 82.12 | 164,516 | +0.13(+0.16%) |
Jan 25, 2024 | 82.86 | 82.90 | 80.94 | 81.99 | 203,747 | +0.38(+0.46%) |
Jan 24, 2024 | 83.71 | 83.71 | 81.53 | 81.62 | 146,431 | -0.99(-1.20%) |
Jan 23, 2024 | 83.79 | 84.28 | 82.35 | 82.61 | 211,800 | -0.31(-0.37%) |
Jan 22, 2024 | 82.43 | 83.03 | 81.67 | 82.92 | 166,293 | +1.46(+1.80%) |
Jan 19, 2024 | 81.36 | 81.66 | 80.14 | 81.46 | 146,988 | +0.44(+0.54%) |
Jan 18, 2024 | 80.91 | 81.47 | 80.05 | 81.02 | 178,740 | +0.63(+0.78%) |
Jan 17, 2024 | 78.76 | 80.55 | 78.76 | 80.39 | 159,611 | +0.36(+0.45%) |
Jan 16, 2024 | 79.98 | 80.44 | 79.36 | 80.03 | 177,454 | -0.77(-0.95%) |
Jan 12, 2024 | 82.57 | 82.57 | 80.10 | 80.80 | 217,905 | -0.64(-0.78%) |
Jan 11, 2024 | 81.74 | 81.87 | 80.52 | 81.44 | 216,782 | -0.74(-0.90%) |
Jan 10, 2024 | 81.98 | 82.62 | 81.77 | 82.17 | 138,741 | +0.10(+0.12%) |
Jan 09, 2024 | 82.35 | 82.65 | 81.65 | 82.07 | 158,295 | -1.44(-1.73%) |
Jan 08, 2024 | 82.48 | 83.60 | 82.32 | 83.52 | 182,194 | +1.46(+1.78%) |
Jan 05, 2024 | 81.90 | 83.67 | 81.90 | 82.05 | 190,969 | -0.33(-0.40%) |
Jan 04, 2024 | 82.85 | 83.46 | 82.16 | 82.38 | 204,401 | -0.40(-0.48%) |
Jan 03, 2024 | 85.16 | 85.16 | 82.73 | 82.78 | 234,638 | -3.03(-3.54%) |
Jan 02, 2024 | 87.18 | 87.60 | 85.41 | 85.81 | 204,218 | -1.68(-1.92%) |
Dec 29, 2023 | 88.25 | 88.50 | 87.49 | 87.50 | 200,042 | -0.82(-0.92%) |
Dec 28, 2023 | 88.62 | 88.94 | 88.24 | 88.31 | 111,794 | -0.56(-0.63%) |
Dec 27, 2023 | 88.89 | 89.66 | 88.50 | 88.87 | 194,569 | +0.55(+0.62%) |
Dec 26, 2023 | 87.60 | 88.80 | 87.40 | 88.32 | 154,813 | +0.80(+0.91%) |
Dec 22, 2023 | 88.45 | 89.27 | 87.43 | 87.52 | 276,394 | -0.14(-0.16%) |
Dec 21, 2023 | 88.14 | 88.75 | 87.56 | 87.66 | 245,963 | +0.97(+1.11%) |
Dec 20, 2023 | 86.62 | 88.40 | 86.39 | 86.70 | 312,037 | -0.22(-0.25%) |
Dec 19, 2023 | 86.60 | 87.17 | 85.91 | 86.92 | 271,578 | +1.36(+1.59%) |
Dec 18, 2023 | 87.38 | 87.60 | 85.47 | 85.56 | 387,534 | -0.76(-0.88%) |
Dec 15, 2023 | 87.87 | 88.30 | 85.52 | 86.31 | 833,022 | -1.26(-1.44%) |
Dec 14, 2023 | 87.49 | 88.49 | 86.98 | 87.57 | 339,362 | +1.26(+1.46%) |
Dec 13, 2023 | 84.50 | 86.74 | 83.57 | 86.31 | 266,188 | +2.15(+2.55%) |
Dec 12, 2023 | 84.95 | 85.55 | 84.00 | 84.16 | 158,998 | -0.55(-0.65%) |
Dec 11, 2023 | 84.61 | 85.26 | 84.35 | 84.71 | 273,561 | +0.92(+1.09%) |
Dec 08, 2023 | 84.72 | 85.07 | 83.42 | 83.79 | 260,764 | +0.37(+0.44%) |
Dec 07, 2023 | 83.75 | 84.98 | 82.88 | 83.43 | 290,966 | +0.62(+0.74%) |
Dec 06, 2023 | 83.04 | 84.54 | 82.62 | 82.81 | 263,239 | +0.01(+0.01%) |
Dec 05, 2023 | 82.79 | 83.46 | 82.43 | 82.80 | 222,674 | -0.31(-0.37%) |
Dec 04, 2023 | 81.50 | 83.63 | 81.50 | 83.11 | 323,105 | +1.20(+1.47%) |
Dec 01, 2023 | 78.69 | 82.14 | 78.42 | 81.90 | 406,701 | +3.41(+4.35%) |
Nov 30, 2023 | 78.12 | 78.68 | 77.73 | 78.49 | 178,259 | +0.50(+0.64%) |
Nov 29, 2023 | 78.65 | 78.90 | 77.91 | 77.99 | 179,965 | +0.13(+0.17%) |
Nov 28, 2023 | 78.08 | 78.34 | 77.44 | 77.87 | 156,492 | -0.48(-0.61%) |
Nov 27, 2023 | 77.59 | 78.66 | 77.59 | 78.34 | 195,833 | +0.17(+0.22%) |
Nov 24, 2023 | 76.67 | 78.41 | 76.67 | 78.17 | 135,836 | +0.80(+1.03%) |
Nov 22, 2023 | 77.08 | 77.78 | 76.75 | 77.38 | 160,149 | +0.67(+0.87%) |
Nov 21, 2023 | 77.44 | 77.86 | 76.53 | 76.71 | 158,368 | -0.93(-1.19%) |
Nov 20, 2023 | 76.99 | 77.94 | 76.56 | 77.64 | 177,108 | +0.59(+0.76%) |
Nov 17, 2023 | 75.99 | 77.75 | 75.99 | 77.05 | 272,977 | +1.71(+2.27%) |
Nov 16, 2023 | 75.87 | 75.97 | 75.02 | 75.34 | 172,833 | -0.76(-0.99%) |
Nov 15, 2023 | 76.85 | 77.86 | 75.84 | 76.09 | 292,602 | -0.82(-1.06%) |
Nov 14, 2023 | 75.31 | 77.05 | 75.05 | 76.91 | 251,284 | +3.67(+5.01%) |
Nov 13, 2023 | 73.60 | 74.52 | 72.72 | 73.24 | 177,288 | -0.51(-0.69%) |
Nov 10, 2023 | 72.86 | 74.21 | 72.86 | 73.75 | 164,892 | +0.94(+1.28%) |
Nov 09, 2023 | 73.62 | 74.10 | 72.30 | 72.81 | 234,486 | +0.09(+0.12%) |
Nov 08, 2023 | 73.89 | 74.19 | 72.36 | 72.72 | 260,238 | -2.06(-2.75%) |
Nov 07, 2023 | 71.32 | 76.60 | 70.54 | 74.78 | 619,667 | +4.51(+6.41%) |
Nov 06, 2023 | 70.21 | 71.24 | 69.55 | 70.27 | 301,030 | -0.27(-0.38%) |
Nov 03, 2023 | 69.96 | 71.37 | 68.64 | 70.54 | 264,593 | +3.19(+4.74%) |
Nov 02, 2023 | 66.34 | 67.45 | 66.17 | 67.35 | 217,143 | +1.21(+1.83%) |
Nov 01, 2023 | 65.97 | 66.47 | 65.42 | 66.14 | 168,249 | -0.16(-0.24%) |
Oct 31, 2023 | 66.15 | 66.42 | 65.65 | 66.30 | 122,231 | +0.15(+0.22%) |
Oct 30, 2023 | 65.87 | 66.41 | 65.51 | 66.15 | 152,924 | +0.99(+1.52%) |
Oct 27, 2023 | 65.73 | 65.73 | 64.42 | 65.16 | 231,466 | -0.56(-0.85%) |
Oct 26, 2023 | 67.75 | 67.83 | 65.66 | 65.71 | 267,052 | -1.38(-2.05%) |
Oct 25, 2023 | 67.84 | 68.70 | 67.04 | 67.09 | 202,656 | -1.40(-2.04%) |
Oct 24, 2023 | 67.45 | 68.94 | 67.10 | 68.49 | 222,733 | +1.34(+1.99%) |
Oct 23, 2023 | 67.08 | 67.65 | 66.67 | 67.15 | 184,117 | +0.15(+0.22%) |
Oct 20, 2023 | 68.39 | 68.87 | 66.67 | 67.00 | 228,744 | -1.27(-1.86%) |
Oct 19, 2023 | 69.46 | 70.01 | 68.08 | 68.27 | 229,487 | -1.60(-2.28%) |
Oct 18, 2023 | 70.00 | 71.13 | 69.57 | 69.87 | 162,522 | -0.71(-1.01%) |
Oct 17, 2023 | 71.10 | 72.20 | 70.53 | 70.58 | 230,377 | -0.85(-1.19%) |
Oct 16, 2023 | 71.34 | 72.08 | 70.64 | 71.44 | 230,056 | +1.65(+2.36%) |
Oct 13, 2023 | 70.45 | 70.78 | 69.01 | 69.79 | 219,007 | -0.68(-0.97%) |
Oct 12, 2023 | 70.06 | 70.62 | 69.15 | 70.47 | 299,911 | +1.40(+2.02%) |
Oct 11, 2023 | 72.83 | 74.82 | 63.61 | 69.08 | 1,859,423 | -3.81(-5.22%) |
Oct 10, 2023 | 73.04 | 74.17 | 72.86 | 72.88 | 164,736 | +0.34(+0.46%) |
Oct 09, 2023 | 71.47 | 73.05 | 71.45 | 72.55 | 147,100 | +0.43(+0.59%) |
Oct 06, 2023 | 70.87 | 72.55 | 70.87 | 72.12 | 259,619 | +0.78(+1.10%) |
Oct 05, 2023 | 71.29 | 71.95 | 71.04 | 71.34 | 226,506 | -0.11(-0.15%) |
Oct 04, 2023 | 70.65 | 71.98 | 70.20 | 71.45 | 161,312 | +1.05(+1.49%) |
Oct 03, 2023 | 71.45 | 71.98 | 70.18 | 70.39 | 136,076 | -1.30(-1.81%) |