Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 93.60 | 93.60 | 92.81 | 93.06 | 59,417 | +0.09(+0.10%) |
Jun 11, 2024 | 93.25 | 93.25 | 92.60 | 92.97 | 113,853 | -0.48(-0.51%) |
Jun 10, 2024 | 93.08 | 93.45 | 92.70 | 93.45 | 98,795 | +0.24(+0.26%) |
Jun 07, 2024 | 93.11 | 93.66 | 93.03 | 93.21 | 92,541 | -0.07(-0.07%) |
Jun 06, 2024 | 93.01 | 93.38 | 92.69 | 93.28 | 58,385 | +0.39(+0.42%) |
Jun 05, 2024 | 92.78 | 92.96 | 92.17 | 92.89 | 131,453 | +0.52(+0.56%) |
Jun 04, 2024 | 91.97 | 92.51 | 91.71 | 92.38 | 99,394 | +0.60(+0.65%) |
Jun 03, 2024 | 91.24 | 92.08 | 91.03 | 91.78 | 97,566 | +0.43(+0.47%) |
May 31, 2024 | 90.41 | 91.44 | 90.41 | 91.35 | 167,241 | +1.34(+1.49%) |
May 30, 2024 | 89.82 | 90.34 | 89.63 | 90.01 | 138,061 | +0.17(+0.19%) |
May 29, 2024 | 89.94 | 90.10 | 89.58 | 89.84 | 229,217 | -0.62(-0.68%) |
May 28, 2024 | 91.47 | 91.48 | 90.22 | 90.46 | 131,053 | -1.13(-1.24%) |
May 24, 2024 | 91.80 | 91.95 | 91.48 | 91.59 | 106,155 | -0.16(-0.17%) |
May 23, 2024 | 92.75 | 92.75 | 91.69 | 91.75 | 69,888 | -0.79(-0.86%) |
May 22, 2024 | 92.34 | 92.82 | 92.14 | 92.54 | 140,297 | -0.04(-0.04%) |
May 21, 2024 | 92.45 | 92.83 | 92.37 | 92.58 | 75,246 | +0.17(+0.18%) |
May 20, 2024 | 92.53 | 92.70 | 92.28 | 92.42 | 33,731 | -0.23(-0.25%) |
May 17, 2024 | 92.44 | 92.64 | 92.14 | 92.64 | 69,481 | +0.01(+0.01%) |
May 16, 2024 | 92.60 | 92.72 | 92.33 | 92.63 | 223,748 | -0.14(-0.15%) |
May 15, 2024 | 91.80 | 92.82 | 91.80 | 92.77 | 239,480 | +1.34(+1.47%) |
May 14, 2024 | 91.12 | 91.49 | 90.92 | 91.43 | 79,552 | +0.44(+0.48%) |
May 13, 2024 | 91.30 | 91.32 | 90.87 | 91.00 | 57,166 | +0.02(+0.02%) |
May 10, 2024 | 90.87 | 91.18 | 90.87 | 90.98 | 63,225 | +0.20(+0.22%) |
May 09, 2024 | 89.92 | 90.83 | 89.92 | 90.78 | 334,740 | +0.87(+0.97%) |
May 08, 2024 | 90.18 | 90.18 | 89.79 | 89.90 | 63,815 | -0.26(-0.29%) |
May 07, 2024 | 89.66 | 90.26 | 89.66 | 90.16 | 67,800 | +0.75(+0.84%) |
May 06, 2024 | 89.14 | 89.42 | 88.99 | 89.41 | 64,426 | +0.39(+0.44%) |
May 03, 2024 | 89.23 | 89.24 | 88.66 | 89.02 | 56,591 | +0.28(+0.31%) |
May 02, 2024 | 89.20 | 89.20 | 88.41 | 88.74 | 88,981 | -0.18(-0.20%) |
May 01, 2024 | 88.53 | 89.62 | 88.35 | 88.92 | 125,215 | +0.24(+0.27%) |
Apr 30, 2024 | 89.01 | 89.40 | 88.63 | 88.68 | 158,127 | -0.15(-0.17%) |
Apr 29, 2024 | 88.79 | 89.14 | 88.48 | 88.83 | 71,900 | +0.35(+0.39%) |
Apr 26, 2024 | 88.33 | 88.71 | 88.11 | 88.48 | 122,627 | +0.21(+0.24%) |
Apr 25, 2024 | 88.50 | 88.62 | 87.84 | 88.27 | 67,541 | -0.40(-0.45%) |
Apr 24, 2024 | 88.96 | 89.00 | 88.28 | 88.67 | 142,706 | -0.31(-0.35%) |
Apr 23, 2024 | 88.50 | 89.22 | 88.34 | 88.98 | 149,875 | +1.20(+1.37%) |
Apr 22, 2024 | 87.51 | 88.41 | 87.36 | 87.78 | 89,975 | +0.66(+0.75%) |
Apr 19, 2024 | 87.13 | 87.34 | 86.86 | 87.12 | 77,102 | +0.34(+0.39%) |
Apr 18, 2024 | 86.92 | 87.29 | 86.67 | 86.79 | 145,263 | -0.23(-0.26%) |
Apr 17, 2024 | 87.45 | 87.55 | 86.81 | 87.01 | 109,421 | +0.00(+0.00%) |
Apr 16, 2024 | 87.51 | 87.53 | 86.96 | 87.01 | 128,399 | -0.17(-0.19%) |
Apr 15, 2024 | 87.94 | 88.32 | 87.01 | 87.18 | 133,025 | -0.17(-0.19%) |
Apr 12, 2024 | 88.24 | 88.40 | 87.15 | 87.35 | 116,642 | -1.24(-1.40%) |
Apr 11, 2024 | 89.17 | 89.33 | 88.23 | 88.59 | 62,330 | -0.29(-0.32%) |
Apr 10, 2024 | 89.00 | 89.16 | 88.61 | 88.88 | 165,275 | -0.90(-1.01%) |
Apr 09, 2024 | 89.68 | 89.84 | 89.27 | 89.78 | 126,881 | +0.13(+0.14%) |
Apr 08, 2024 | 89.80 | 89.84 | 89.52 | 89.66 | 88,337 | -0.17(-0.19%) |
Apr 05, 2024 | 89.11 | 90.01 | 88.93 | 89.82 | 861,041 | +0.61(+0.68%) |
Apr 04, 2024 | 90.82 | 90.87 | 89.13 | 89.22 | 110,159 | -1.10(-1.22%) |
Apr 03, 2024 | 90.28 | 90.77 | 90.10 | 90.32 | 156,631 | +0.02(+0.02%) |
Apr 02, 2024 | 90.54 | 90.62 | 89.85 | 90.30 | 116,505 | -1.32(-1.44%) |
Apr 01, 2024 | 92.53 | 92.53 | 91.27 | 91.62 | 94,157 | -0.86(-0.93%) |
Mar 28, 2024 | 92.37 | 92.70 | 92.37 | 92.48 | 122,226 | +0.09(+0.10%) |
Mar 27, 2024 | 91.92 | 92.42 | 91.78 | 92.40 | 114,053 | +1.00(+1.10%) |
Mar 26, 2024 | 91.35 | 91.46 | 91.07 | 91.39 | 73,844 | +0.35(+0.38%) |
Mar 25, 2024 | 91.38 | 91.42 | 90.97 | 91.05 | 174,548 | -0.28(-0.30%) |
Mar 22, 2024 | 91.42 | 91.65 | 91.16 | 91.32 | 138,326 | +0.00(+0.00%) |
Mar 21, 2024 | 91.39 | 91.66 | 91.11 | 91.32 | 193,527 | -0.01(-0.01%) |
Mar 20, 2024 | 91.45 | 91.45 | 90.88 | 91.33 | 115,895 | -0.18(-0.20%) |
Mar 19, 2024 | 91.01 | 91.55 | 90.82 | 91.51 | 166,006 | +0.47(+0.51%) |
Mar 18, 2024 | 91.43 | 91.61 | 91.00 | 91.05 | 924,812 | -0.17(-0.19%) |
Mar 15, 2024 | 91.19 | 91.46 | 90.98 | 91.21 | 461,366 | -0.45(-0.49%) |
Mar 14, 2024 | 92.20 | 92.20 | 91.26 | 91.66 | 91,994 | -0.36(-0.39%) |
Mar 13, 2024 | 92.45 | 92.59 | 91.75 | 92.02 | 97,057 | -0.52(-0.56%) |
Mar 12, 2024 | 92.02 | 92.60 | 91.69 | 92.53 | 53,108 | +0.51(+0.55%) |
Mar 11, 2024 | 91.88 | 92.12 | 91.43 | 92.03 | 109,574 | -0.02(-0.02%) |
Mar 08, 2024 | 92.31 | 92.47 | 92.00 | 92.05 | 90,866 | -0.20(-0.22%) |
Mar 07, 2024 | 91.89 | 92.46 | 91.89 | 92.25 | 89,395 | +0.95(+1.04%) |
Mar 06, 2024 | 90.94 | 91.58 | 90.92 | 91.29 | 88,486 | +0.67(+0.73%) |
Mar 05, 2024 | 91.28 | 91.47 | 90.36 | 90.63 | 72,521 | -0.60(-0.65%) |
Mar 04, 2024 | 91.21 | 91.46 | 91.03 | 91.22 | 77,003 | -0.10(-0.11%) |
Mar 01, 2024 | 90.61 | 91.34 | 90.31 | 91.32 | 110,077 | +1.01(+1.12%) |
Feb 29, 2024 | 90.96 | 91.03 | 90.18 | 90.31 | 195,248 | -0.63(-0.69%) |
Feb 28, 2024 | 91.10 | 91.21 | 90.64 | 90.94 | 140,844 | -0.55(-0.60%) |
Feb 27, 2024 | 91.42 | 91.69 | 91.10 | 91.48 | 215,171 | -0.14(-0.15%) |
Feb 26, 2024 | 91.99 | 92.19 | 91.51 | 91.62 | 111,145 | -0.38(-0.41%) |
Feb 23, 2024 | 91.67 | 92.13 | 91.66 | 92.00 | 114,813 | +0.46(+0.50%) |
Feb 22, 2024 | 90.78 | 91.68 | 90.57 | 91.54 | 141,157 | +0.93(+1.03%) |
Feb 21, 2024 | 90.11 | 90.61 | 89.81 | 90.61 | 116,125 | +0.25(+0.27%) |
Feb 20, 2024 | 91.01 | 91.01 | 90.18 | 90.36 | 124,516 | -0.13(-0.14%) |
Feb 16, 2024 | 90.12 | 91.06 | 89.94 | 90.49 | 224,285 | +0.38(+0.42%) |
Feb 15, 2024 | 89.51 | 90.22 | 89.51 | 90.11 | 170,697 | +0.61(+0.68%) |
Feb 14, 2024 | 89.00 | 89.61 | 88.88 | 89.51 | 464,064 | +0.84(+0.95%) |
Feb 13, 2024 | 88.92 | 89.25 | 88.25 | 88.66 | 179,832 | -0.84(-0.94%) |
Feb 12, 2024 | 89.38 | 89.55 | 88.92 | 89.51 | 114,552 | -0.04(-0.04%) |
Feb 09, 2024 | 89.62 | 89.67 | 89.25 | 89.55 | 98,610 | +0.09(+0.10%) |
Feb 08, 2024 | 89.54 | 89.54 | 89.04 | 89.46 | 134,477 | -0.38(-0.42%) |
Feb 07, 2024 | 89.81 | 90.24 | 89.62 | 89.83 | 97,131 | +0.11(+0.12%) |
Feb 06, 2024 | 89.37 | 89.73 | 88.98 | 89.72 | 91,924 | +0.80(+0.90%) |
Feb 05, 2024 | 88.84 | 89.25 | 88.54 | 88.92 | 114,995 | +0.39(+0.44%) |
Feb 02, 2024 | 88.68 | 88.82 | 88.27 | 88.53 | 84,553 | -0.48(-0.54%) |
Feb 01, 2024 | 88.23 | 89.05 | 87.76 | 89.01 | 180,054 | +0.80(+0.91%) |
Jan 31, 2024 | 88.75 | 89.04 | 88.13 | 88.21 | 199,528 | +0.00(+0.00%) |
Jan 30, 2024 | 88.19 | 88.36 | 87.80 | 88.21 | 120,102 | +0.10(+0.11%) |
Jan 29, 2024 | 87.54 | 88.19 | 87.53 | 88.11 | 208,859 | +0.57(+0.65%) |
Jan 26, 2024 | 87.60 | 87.76 | 87.39 | 87.54 | 137,851 | +0.62(+0.71%) |
Jan 25, 2024 | 86.79 | 86.98 | 86.24 | 86.92 | 164,040 | -0.17(-0.19%) |
Jan 24, 2024 | 88.02 | 88.15 | 87.06 | 87.09 | 83,041 | -0.61(-0.69%) |
Jan 23, 2024 | 87.49 | 87.79 | 87.10 | 87.70 | 189,117 | -0.23(-0.26%) |
Jan 22, 2024 | 87.69 | 88.15 | 87.56 | 87.93 | 90,010 | +0.34(+0.39%) |
Jan 19, 2024 | 87.45 | 87.76 | 87.14 | 87.59 | 70,892 | -0.02(-0.02%) |
Jan 18, 2024 | 87.01 | 87.66 | 86.57 | 87.61 | 258,005 | +0.15(+0.17%) |
Jan 17, 2024 | 87.53 | 87.85 | 87.27 | 87.46 | 92,061 | -0.41(-0.46%) |
Jan 16, 2024 | 88.32 | 88.39 | 87.75 | 87.87 | 106,340 | -0.84(-0.95%) |
Jan 12, 2024 | 88.71 | 89.14 | 88.55 | 88.71 | 102,742 | -0.11(-0.12%) |
Jan 11, 2024 | 89.08 | 89.13 | 88.33 | 88.82 | 116,516 | -0.21(-0.23%) |
Jan 10, 2024 | 88.82 | 89.16 | 88.50 | 89.03 | 550,715 | +0.56(+0.63%) |
Jan 09, 2024 | 88.36 | 89.07 | 88.17 | 88.47 | 144,852 | -0.03(-0.03%) |
Jan 08, 2024 | 87.77 | 88.55 | 87.58 | 88.50 | 158,151 | +0.78(+0.89%) |
Jan 05, 2024 | 87.64 | 88.12 | 87.37 | 87.72 | 177,760 | -0.10(-0.11%) |
Jan 04, 2024 | 87.49 | 88.25 | 87.49 | 87.82 | 177,297 | +0.56(+0.64%) |
Jan 03, 2024 | 87.24 | 87.66 | 87.02 | 87.26 | 256,416 | +0.08(+0.09%) |
Jan 02, 2024 | 85.68 | 87.39 | 85.68 | 87.18 | 230,917 | +1.08(+1.26%) |
Dec 29, 2023 | 85.99 | 86.20 | 85.82 | 86.10 | 290,812 | +0.13(+0.15%) |
Dec 28, 2023 | 85.85 | 86.44 | 85.85 | 85.97 | 111,811 | +0.25(+0.29%) |
Dec 27, 2023 | 85.35 | 85.82 | 85.29 | 85.72 | 238,438 | +0.40(+0.47%) |
Dec 26, 2023 | 85.13 | 85.53 | 84.90 | 85.33 | 87,647 | +0.27(+0.32%) |
Dec 22, 2023 | 84.95 | 85.35 | 84.80 | 85.06 | 202,611 | +0.30(+0.35%) |
Dec 21, 2023 | 84.19 | 84.79 | 84.19 | 84.76 | 206,095 | +1.08(+1.29%) |
Dec 20, 2023 | 84.68 | 84.87 | 83.60 | 83.68 | 368,848 | -1.10(-1.29%) |
Dec 19, 2023 | 84.33 | 84.77 | 84.25 | 84.77 | 158,359 | +0.56(+0.67%) |
Dec 18, 2023 | 84.33 | 84.44 | 84.00 | 84.21 | 235,404 | +0.25(+0.29%) |
Dec 15, 2023 | 84.35 | 84.35 | 83.75 | 83.97 | 207,660 | -0.78(-0.92%) |
Dec 14, 2023 | 85.29 | 85.29 | 84.45 | 84.74 | 134,089 | -0.30(-0.35%) |
Dec 13, 2023 | 83.45 | 85.10 | 83.23 | 85.04 | 69,192 | +1.52(+1.82%) |
Dec 12, 2023 | 83.21 | 83.63 | 82.93 | 83.52 | 115,845 | +0.32(+0.38%) |
Dec 11, 2023 | 82.94 | 83.23 | 82.73 | 83.21 | 74,624 | +0.48(+0.58%) |
Dec 08, 2023 | 82.60 | 82.86 | 82.28 | 82.72 | 77,696 | +0.21(+0.25%) |
Dec 07, 2023 | 82.59 | 82.73 | 82.09 | 82.51 | 131,827 | -0.08(-0.10%) |
Dec 06, 2023 | 82.78 | 82.97 | 82.53 | 82.59 | 991,674 | -0.05(-0.06%) |
Dec 05, 2023 | 82.73 | 82.77 | 82.34 | 82.64 | 101,958 | -0.35(-0.42%) |
Dec 04, 2023 | 82.76 | 83.04 | 82.63 | 82.99 | 206,935 | +0.07(+0.08%) |
Dec 01, 2023 | 82.45 | 82.98 | 82.27 | 82.92 | 95,000 | +0.33(+0.39%) |
Nov 30, 2023 | 81.76 | 82.64 | 81.52 | 82.59 | 174,216 | +0.83(+1.01%) |
Nov 29, 2023 | 81.56 | 82.04 | 81.56 | 81.77 | 342,053 | +0.16(+0.19%) |
Nov 28, 2023 | 81.78 | 81.93 | 81.51 | 81.61 | 127,619 | -0.45(-0.55%) |
Nov 27, 2023 | 82.46 | 82.60 | 82.00 | 82.06 | 78,584 | -0.59(-0.72%) |
Nov 24, 2023 | 82.32 | 82.72 | 82.32 | 82.65 | 48,676 | +0.54(+0.66%) |
Nov 22, 2023 | 82.00 | 82.26 | 81.79 | 82.11 | 83,080 | +0.32(+0.39%) |
Nov 21, 2023 | 81.68 | 81.97 | 81.63 | 81.79 | 149,848 | +0.38(+0.47%) |
Nov 20, 2023 | 80.73 | 81.62 | 80.61 | 81.41 | 135,511 | +0.36(+0.44%) |
Nov 17, 2023 | 81.15 | 81.32 | 80.85 | 81.06 | 97,230 | +0.24(+0.29%) |
Nov 16, 2023 | 80.63 | 80.92 | 80.46 | 80.82 | 83,879 | +0.32(+0.39%) |
Nov 15, 2023 | 80.54 | 80.84 | 80.40 | 80.50 | 96,848 | -0.10(-0.12%) |
Nov 14, 2023 | 80.40 | 80.97 | 80.36 | 80.60 | 126,033 | +0.70(+0.88%) |
Nov 13, 2023 | 79.45 | 80.09 | 79.10 | 79.90 | 95,803 | +0.36(+0.46%) |
Nov 10, 2023 | 79.36 | 79.62 | 78.50 | 79.54 | 88,288 | +0.37(+0.47%) |
Nov 09, 2023 | 80.72 | 80.72 | 79.13 | 79.16 | 60,550 | -1.38(-1.71%) |
Nov 08, 2023 | 80.74 | 81.00 | 80.14 | 80.54 | 83,621 | +0.03(+0.04%) |
Nov 07, 2023 | 80.38 | 80.65 | 80.25 | 80.51 | 89,911 | +0.00(+0.00%) |
Nov 06, 2023 | 80.24 | 80.67 | 80.17 | 80.51 | 157,486 | +0.40(+0.50%) |
Nov 03, 2023 | 80.12 | 80.49 | 79.91 | 80.11 | 151,862 | +0.33(+0.41%) |
Nov 02, 2023 | 79.07 | 79.88 | 79.04 | 79.78 | 106,108 | +1.17(+1.49%) |
Nov 01, 2023 | 78.21 | 78.85 | 78.08 | 78.61 | 178,983 | +0.40(+0.52%) |
Oct 31, 2023 | 77.96 | 78.32 | 77.67 | 78.20 | 261,226 | +0.36(+0.46%) |
Oct 30, 2023 | 77.82 | 77.99 | 77.36 | 77.85 | 130,194 | +0.67(+0.87%) |
Oct 27, 2023 | 78.30 | 78.30 | 76.90 | 77.18 | 110,541 | -1.45(-1.84%) |
Oct 26, 2023 | 79.03 | 79.41 | 78.58 | 78.63 | 157,096 | -0.90(-1.13%) |
Oct 25, 2023 | 79.89 | 80.10 | 78.97 | 79.53 | 111,707 | -0.66(-0.82%) |
Oct 24, 2023 | 79.73 | 80.39 | 79.69 | 80.19 | 129,747 | +0.32(+0.40%) |
Oct 23, 2023 | 80.05 | 80.48 | 79.84 | 79.87 | 314,653 | -0.34(-0.42%) |
Oct 20, 2023 | 80.31 | 80.70 | 80.16 | 80.21 | 329,783 | -0.22(-0.27%) |
Oct 19, 2023 | 81.15 | 81.22 | 79.97 | 80.42 | 451,151 | -1.05(-1.28%) |
Oct 18, 2023 | 82.31 | 82.34 | 81.33 | 81.47 | 198,404 | -1.04(-1.26%) |
Oct 17, 2023 | 82.26 | 83.00 | 82.21 | 82.51 | 298,416 | -0.15(-0.18%) |
Oct 16, 2023 | 82.27 | 82.94 | 82.21 | 82.65 | 61,571 | +0.52(+0.64%) |
Oct 13, 2023 | 82.07 | 82.66 | 81.82 | 82.13 | 85,582 | +0.27(+0.33%) |
Oct 12, 2023 | 82.62 | 82.70 | 81.77 | 81.86 | 86,339 | -0.72(-0.87%) |
Oct 11, 2023 | 82.95 | 82.99 | 82.20 | 82.58 | 48,596 | -0.01(-0.01%) |
Oct 10, 2023 | 82.16 | 82.96 | 81.96 | 82.59 | 106,983 | +0.53(+0.65%) |
Oct 09, 2023 | 81.49 | 82.10 | 81.31 | 82.06 | 77,871 | +0.24(+0.29%) |
Oct 06, 2023 | 80.80 | 82.10 | 80.80 | 81.82 | 124,535 | +0.82(+1.01%) |
Oct 05, 2023 | 80.62 | 81.09 | 80.32 | 81.01 | 94,142 | +0.49(+0.61%) |
Oct 04, 2023 | 80.30 | 80.57 | 79.93 | 80.51 | 67,334 | +0.42(+0.53%) |
Oct 03, 2023 | 80.59 | 80.60 | 79.80 | 80.09 | 110,054 | -0.90(-1.11%) |