Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 92.94 | 92.94 | 92.74 | 92.76 | 89,477 | -0.06(-0.06%) |
May 16, 2024 | 93.12 | 93.12 | 92.82 | 92.82 | 46,051 | -0.19(-0.20%) |
May 15, 2024 | 92.96 | 93.01 | 92.75 | 93.01 | 173,697 | +0.39(+0.42%) |
May 14, 2024 | 92.58 | 92.62 | 92.51 | 92.62 | 145,370 | +0.11(+0.12%) |
May 13, 2024 | 92.62 | 92.62 | 92.43 | 92.51 | 141,498 | +0.04(+0.04%) |
May 10, 2024 | 92.65 | 92.65 | 92.41 | 92.47 | 53,275 | -0.19(-0.21%) |
May 09, 2024 | 92.67 | 92.67 | 92.50 | 92.66 | 166,748 | +0.03(+0.03%) |
May 08, 2024 | 92.68 | 92.70 | 92.57 | 92.63 | 79,499 | +0.23(+0.25%) |
May 07, 2024 | 92.86 | 92.90 | 92.40 | 92.40 | 90,791 | -0.54(-0.58%) |
May 06, 2024 | 92.89 | 92.94 | 92.70 | 92.94 | 387,252 | +0.17(+0.18%) |
May 03, 2024 | 92.96 | 93.00 | 92.59 | 92.77 | 140,852 | +0.31(+0.34%) |
May 02, 2024 | 92.10 | 92.46 | 92.00 | 92.46 | 97,485 | +0.50(+0.54%) |
May 01, 2024 | 91.73 | 92.25 | 91.71 | 91.96 | 51,924 | +0.48(+0.52%) |
Apr 30, 2024 | 92.02 | 92.02 | 91.48 | 91.48 | 84,674 | -0.66(-0.71%) |
Apr 29, 2024 | 91.80 | 92.14 | 91.80 | 92.14 | 188,885 | +0.42(+0.45%) |
Apr 26, 2024 | 91.81 | 91.89 | 91.71 | 91.72 | 42,102 | +0.19(+0.21%) |
Apr 25, 2024 | 91.42 | 91.57 | 91.16 | 91.53 | 66,960 | -0.21(-0.23%) |
Apr 24, 2024 | 91.78 | 91.78 | 91.55 | 91.74 | 121,747 | -0.01(-0.01%) |
Apr 23, 2024 | 91.68 | 91.90 | 91.61 | 91.75 | 71,889 | +0.15(+0.16%) |
Apr 22, 2024 | 91.29 | 91.60 | 91.26 | 91.60 | 117,443 | +0.46(+0.50%) |
Apr 19, 2024 | 91.09 | 91.27 | 91.07 | 91.14 | 146,478 | +0.09(+0.10%) |
Apr 18, 2024 | 90.97 | 91.05 | 90.80 | 91.05 | 51,000 | +0.35(+0.38%) |
Apr 17, 2024 | 91.01 | 91.13 | 90.71 | 90.71 | 301,468 | -0.12(-0.13%) |
Apr 16, 2024 | 90.93 | 91.01 | 89.99 | 90.82 | 219,013 | -0.22(-0.24%) |
Apr 15, 2024 | 91.58 | 91.58 | 90.98 | 91.04 | 117,594 | -0.41(-0.45%) |
Apr 12, 2024 | 91.47 | 91.53 | 91.38 | 91.45 | 112,469 | -0.03(-0.03%) |
Apr 11, 2024 | 91.57 | 91.70 | 91.36 | 91.48 | 63,344 | -0.19(-0.21%) |
Apr 10, 2024 | 92.10 | 92.10 | 91.49 | 91.67 | 122,673 | -0.61(-0.66%) |
Apr 09, 2024 | 92.23 | 92.34 | 92.15 | 92.27 | 116,574 | +0.16(+0.17%) |
Apr 08, 2024 | 91.75 | 92.12 | 91.75 | 92.12 | 136,852 | +0.31(+0.34%) |
Apr 05, 2024 | 91.70 | 91.91 | 91.68 | 91.81 | 534,248 | +0.07(+0.08%) |
Apr 04, 2024 | 92.12 | 92.15 | 91.72 | 91.74 | 387,438 | -0.18(-0.19%) |
Apr 03, 2024 | 91.80 | 91.96 | 91.69 | 91.92 | 299,216 | +0.09(+0.10%) |
Apr 02, 2024 | 91.98 | 91.98 | 91.68 | 91.83 | 635,044 | -0.16(-0.17%) |
Apr 01, 2024 | 92.31 | 92.41 | 91.96 | 91.99 | 469,386 | -0.33(-0.36%) |
Mar 28, 2024 | 92.55 | 92.57 | 92.28 | 92.31 | 107,328 | -0.20(-0.21%) |
Mar 27, 2024 | 92.26 | 92.53 | 92.26 | 92.51 | 201,564 | +0.49(+0.54%) |
Mar 26, 2024 | 92.26 | 92.26 | 91.94 | 92.02 | 93,450 | -0.13(-0.14%) |
Mar 25, 2024 | 92.18 | 92.28 | 92.15 | 92.15 | 28,061 | -0.03(-0.03%) |
Mar 22, 2024 | 92.53 | 92.53 | 92.18 | 92.18 | 187,155 | -0.21(-0.22%) |
Mar 21, 2024 | 92.54 | 92.55 | 92.22 | 92.38 | 94,233 | -0.13(-0.14%) |
Mar 20, 2024 | 92.23 | 92.56 | 92.10 | 92.51 | 307,243 | +0.18(+0.19%) |
Mar 19, 2024 | 91.95 | 92.42 | 91.95 | 92.33 | 208,697 | +0.30(+0.32%) |
Mar 18, 2024 | 92.09 | 92.20 | 91.97 | 92.04 | 159,659 | +0.03(+0.03%) |
Mar 15, 2024 | 91.70 | 92.09 | 91.70 | 92.01 | 355,731 | +0.26(+0.28%) |
Mar 14, 2024 | 92.06 | 92.13 | 91.75 | 91.75 | 133,381 | -0.38(-0.41%) |
Mar 13, 2024 | 92.13 | 92.36 | 92.07 | 92.13 | 111,192 | +0.01(+0.01%) |
Mar 12, 2024 | 92.25 | 92.25 | 92.01 | 92.12 | 131,762 | +0.03(+0.03%) |
Mar 11, 2024 | 91.83 | 92.15 | 91.83 | 92.09 | 106,430 | +0.02(+0.02%) |
Mar 08, 2024 | 91.99 | 92.37 | 91.99 | 92.07 | 115,053 | -0.12(-0.13%) |
Mar 07, 2024 | 92.21 | 92.27 | 91.94 | 92.19 | 511,355 | +0.17(+0.18%) |
Mar 06, 2024 | 91.98 | 92.04 | 91.84 | 92.02 | 253,505 | +0.19(+0.20%) |
Mar 05, 2024 | 91.98 | 92.19 | 91.78 | 91.83 | 111,385 | -0.15(-0.16%) |
Mar 04, 2024 | 91.94 | 92.09 | 91.75 | 91.98 | 247,161 | +0.04(+0.04%) |
Mar 01, 2024 | 91.82 | 92.04 | 91.49 | 91.94 | 242,853 | +0.42(+0.46%) |
Feb 29, 2024 | 91.82 | 91.84 | 91.48 | 91.51 | 184,718 | -0.01(-0.01%) |
Feb 28, 2024 | 91.40 | 91.58 | 91.30 | 91.52 | 175,524 | +0.18(+0.19%) |
Feb 27, 2024 | 91.60 | 91.60 | 91.28 | 91.35 | 190,392 | -0.02(-0.02%) |
Feb 26, 2024 | 91.43 | 91.49 | 91.29 | 91.37 | 208,356 | -0.16(-0.17%) |
Feb 23, 2024 | 91.73 | 91.73 | 91.48 | 91.52 | 163,760 | -0.04(-0.04%) |
Feb 22, 2024 | 91.44 | 91.62 | 91.34 | 91.56 | 179,524 | +0.37(+0.41%) |
Feb 21, 2024 | 91.35 | 91.35 | 90.99 | 91.19 | 33,005 | -0.03(-0.03%) |
Feb 20, 2024 | 91.26 | 91.37 | 91.12 | 91.22 | 80,007 | -0.01(-0.01%) |
Feb 16, 2024 | 91.30 | 91.30 | 91.05 | 91.23 | 247,366 | -0.05(-0.05%) |
Feb 15, 2024 | 91.46 | 91.46 | 91.17 | 91.28 | 283,710 | +0.14(+0.15%) |
Feb 14, 2024 | 91.06 | 91.21 | 90.98 | 91.14 | 93,594 | +0.35(+0.39%) |
Feb 13, 2024 | 90.98 | 91.06 | 90.65 | 90.79 | 210,585 | -0.60(-0.66%) |
Feb 12, 2024 | 91.56 | 91.59 | 91.30 | 91.39 | 183,004 | -0.10(-0.11%) |
Feb 09, 2024 | 91.53 | 91.57 | 91.29 | 91.49 | 66,062 | +0.07(+0.08%) |
Feb 08, 2024 | 91.37 | 91.43 | 91.22 | 91.42 | 68,017 | +0.12(+0.13%) |
Feb 07, 2024 | 91.44 | 91.50 | 91.14 | 91.30 | 113,637 | +0.06(+0.06%) |
Feb 06, 2024 | 91.02 | 91.28 | 90.87 | 91.24 | 165,858 | +0.46(+0.51%) |
Feb 05, 2024 | 91.05 | 91.13 | 90.76 | 90.78 | 224,546 | -0.38(-0.42%) |
Feb 02, 2024 | 91.17 | 91.27 | 91.03 | 91.16 | 178,485 | -0.38(-0.42%) |
Feb 01, 2024 | 91.36 | 91.60 | 91.16 | 91.54 | 147,242 | +0.48(+0.53%) |
Jan 31, 2024 | 91.47 | 91.61 | 91.04 | 91.06 | 125,297 | -0.20(-0.22%) |
Jan 30, 2024 | 91.44 | 91.56 | 91.20 | 91.27 | 58,704 | -0.19(-0.20%) |
Jan 29, 2024 | 91.54 | 91.54 | 91.16 | 91.45 | 90,359 | +0.24(+0.27%) |
Jan 26, 2024 | 91.39 | 91.50 | 91.20 | 91.21 | 203,734 | -0.16(-0.17%) |
Jan 25, 2024 | 91.18 | 91.38 | 90.93 | 91.37 | 135,698 | +0.48(+0.53%) |
Jan 24, 2024 | 91.17 | 91.17 | 90.74 | 90.89 | 39,082 | -0.04(-0.04%) |
Jan 23, 2024 | 90.91 | 90.94 | 90.74 | 90.93 | 111,179 | +0.00(+0.00%) |
Jan 22, 2024 | 90.83 | 91.12 | 90.83 | 90.93 | 109,414 | +0.16(+0.17%) |
Jan 19, 2024 | 90.76 | 90.83 | 90.37 | 90.77 | 79,570 | +0.02(+0.02%) |
Jan 18, 2024 | 90.63 | 90.77 | 90.48 | 90.75 | 109,325 | +0.16(+0.17%) |
Jan 17, 2024 | 90.74 | 90.74 | 90.32 | 90.59 | 288,277 | -0.18(-0.19%) |
Jan 16, 2024 | 91.06 | 91.16 | 90.67 | 90.77 | 272,841 | -0.50(-0.55%) |
Jan 12, 2024 | 91.39 | 91.40 | 91.11 | 91.27 | 103,191 | +0.12(+0.13%) |
Jan 11, 2024 | 90.96 | 91.17 | 90.71 | 91.15 | 75,813 | +0.35(+0.39%) |
Jan 10, 2024 | 90.81 | 91.01 | 90.76 | 90.80 | 41,756 | -0.02(-0.02%) |
Jan 09, 2024 | 90.57 | 90.88 | 90.54 | 90.82 | 62,141 | +0.11(+0.12%) |
Jan 08, 2024 | 90.38 | 90.84 | 90.29 | 90.71 | 95,403 | +0.45(+0.50%) |
Jan 05, 2024 | 90.33 | 90.52 | 90.07 | 90.26 | 137,914 | +0.06(+0.06%) |
Jan 04, 2024 | 90.40 | 90.48 | 90.16 | 90.20 | 64,787 | -0.20(-0.22%) |
Jan 03, 2024 | 90.36 | 90.63 | 90.14 | 90.40 | 118,555 | -0.17(-0.18%) |
Jan 02, 2024 | 90.51 | 90.75 | 90.47 | 90.57 | 259,124 | -0.27(-0.30%) |
Dec 29, 2023 | 91.21 | 91.21 | 90.79 | 90.84 | 204,102 | -0.19(-0.20%) |
Dec 28, 2023 | 91.25 | 91.39 | 90.92 | 91.02 | 172,066 | -0.39(-0.43%) |
Dec 27, 2023 | 91.07 | 91.41 | 90.98 | 91.41 | 48,009 | +0.49(+0.53%) |
Dec 26, 2023 | 90.80 | 91.11 | 90.80 | 90.93 | 83,742 | +0.18(+0.20%) |
Dec 22, 2023 | 91.15 | 91.32 | 90.75 | 90.75 | 77,553 | -0.16(-0.18%) |
Dec 21, 2023 | 91.09 | 91.11 | 90.62 | 90.91 | 112,379 | +0.32(+0.35%) |
Dec 20, 2023 | 90.86 | 90.98 | 90.56 | 90.59 | 91,945 | -0.15(-0.16%) |
Dec 19, 2023 | 90.63 | 90.78 | 90.51 | 90.74 | 80,146 | +0.41(+0.45%) |
Dec 18, 2023 | 90.42 | 90.56 | 90.10 | 90.33 | 83,755 | +0.11(+0.12%) |
Dec 15, 2023 | 90.50 | 90.54 | 90.17 | 90.22 | 166,313 | -0.34(-0.37%) |
Dec 14, 2023 | 90.74 | 90.83 | 90.42 | 90.56 | 365,504 | +0.41(+0.45%) |
Dec 13, 2023 | 89.40 | 90.19 | 89.33 | 90.15 | 111,119 | +0.84(+0.95%) |
Dec 12, 2023 | 88.95 | 89.34 | 88.87 | 89.31 | 66,043 | +0.23(+0.26%) |
Dec 11, 2023 | 88.88 | 89.08 | 88.82 | 89.08 | 120,741 | +0.09(+0.10%) |
Dec 08, 2023 | 88.81 | 89.11 | 88.81 | 88.99 | 105,025 | -0.18(-0.21%) |
Dec 07, 2023 | 89.19 | 89.36 | 89.08 | 89.17 | 161,498 | +0.11(+0.12%) |
Dec 06, 2023 | 89.31 | 89.31 | 89.04 | 89.07 | 303,102 | -0.02(-0.02%) |
Dec 05, 2023 | 89.07 | 89.24 | 88.84 | 89.09 | 373,277 | -0.01(-0.01%) |
Dec 04, 2023 | 88.53 | 89.14 | 88.53 | 89.10 | 230,048 | -0.04(-0.04%) |
Dec 01, 2023 | 88.39 | 89.18 | 88.26 | 89.13 | 306,220 | +0.65(+0.73%) |
Nov 30, 2023 | 88.54 | 88.73 | 88.23 | 88.48 | 143,313 | -0.08(-0.09%) |
Nov 29, 2023 | 88.22 | 88.75 | 88.22 | 88.56 | 105,860 | +0.56(+0.64%) |
Nov 28, 2023 | 87.98 | 88.38 | 87.58 | 88.00 | 44,660 | +0.09(+0.10%) |
Nov 27, 2023 | 87.78 | 88.14 | 87.78 | 87.92 | 45,180 | +0.02(+0.02%) |
Nov 24, 2023 | 88.12 | 88.12 | 87.76 | 87.90 | 17,963 | -0.04(-0.04%) |
Nov 22, 2023 | 87.69 | 88.16 | 87.69 | 87.93 | 57,442 | -0.04(-0.04%) |
Nov 21, 2023 | 87.71 | 87.97 | 87.66 | 87.97 | 61,389 | +0.46(+0.53%) |
Nov 20, 2023 | 87.58 | 87.86 | 87.51 | 87.51 | 129,599 | -0.18(-0.21%) |
Nov 17, 2023 | 87.59 | 87.69 | 87.37 | 87.69 | 82,169 | +0.14(+0.15%) |
Nov 16, 2023 | 87.63 | 87.63 | 87.35 | 87.56 | 74,942 | +0.10(+0.11%) |
Nov 15, 2023 | 87.66 | 87.68 | 87.46 | 87.46 | 124,401 | -0.16(-0.19%) |
Nov 14, 2023 | 87.71 | 87.92 | 87.60 | 87.63 | 51,870 | +0.66(+0.75%) |
Nov 13, 2023 | 86.71 | 87.04 | 86.71 | 86.97 | 46,114 | -0.03(-0.03%) |
Nov 10, 2023 | 86.89 | 87.02 | 86.68 | 87.00 | 94,394 | +0.34(+0.39%) |
Nov 09, 2023 | 87.32 | 87.32 | 86.47 | 86.66 | 96,016 | -0.42(-0.49%) |
Nov 08, 2023 | 86.98 | 87.18 | 86.98 | 87.09 | 90,529 | +0.14(+0.17%) |
Nov 07, 2023 | 86.72 | 87.09 | 86.72 | 86.94 | 255,943 | -0.10(-0.11%) |
Nov 06, 2023 | 87.16 | 87.49 | 86.92 | 87.04 | 446,019 | -0.32(-0.36%) |
Nov 03, 2023 | 87.10 | 87.41 | 86.89 | 87.36 | 328,530 | +0.77(+0.89%) |
Nov 02, 2023 | 86.46 | 86.72 | 86.38 | 86.58 | 153,746 | +0.73(+0.85%) |
Nov 01, 2023 | 85.51 | 85.90 | 85.48 | 85.85 | 178,319 | +0.50(+0.59%) |
Oct 31, 2023 | 85.07 | 85.59 | 85.07 | 85.35 | 127,509 | +0.13(+0.16%) |
Oct 30, 2023 | 85.29 | 85.30 | 85.11 | 85.22 | 80,902 | +0.10(+0.11%) |
Oct 27, 2023 | 85.29 | 85.46 | 85.06 | 85.12 | 223,196 | -0.17(-0.20%) |
Oct 26, 2023 | 84.96 | 85.36 | 84.96 | 85.29 | 153,902 | +0.17(+0.20%) |
Oct 25, 2023 | 85.33 | 85.33 | 85.02 | 85.12 | 131,400 | -0.30(-0.35%) |
Oct 24, 2023 | 85.35 | 85.49 | 85.19 | 85.42 | 114,076 | +0.32(+0.37%) |
Oct 23, 2023 | 84.74 | 85.32 | 84.72 | 85.10 | 83,756 | +0.30(+0.35%) |
Oct 20, 2023 | 84.67 | 85.02 | 84.67 | 84.80 | 169,070 | +0.10(+0.11%) |
Oct 19, 2023 | 85.06 | 85.25 | 84.69 | 84.71 | 163,790 | -0.18(-0.21%) |
Oct 18, 2023 | 85.23 | 85.31 | 84.83 | 84.89 | 241,047 | -0.41(-0.48%) |
Oct 17, 2023 | 85.39 | 85.57 | 85.26 | 85.30 | 58,575 | -0.36(-0.43%) |
Oct 16, 2023 | 85.58 | 85.80 | 85.58 | 85.67 | 136,999 | +0.01(+0.01%) |
Oct 13, 2023 | 85.92 | 86.14 | 85.57 | 85.66 | 148,081 | -0.06(-0.07%) |
Oct 12, 2023 | 85.91 | 85.98 | 85.56 | 85.71 | 165,691 | -0.40(-0.47%) |
Oct 11, 2023 | 86.17 | 86.28 | 85.73 | 86.12 | 175,399 | -0.05(-0.06%) |
Oct 10, 2023 | 86.07 | 86.35 | 85.87 | 86.16 | 126,484 | +0.01(+0.01%) |
Oct 09, 2023 | 85.72 | 86.25 | 85.69 | 86.15 | 303,468 | +0.48(+0.56%) |
Oct 06, 2023 | 85.15 | 85.76 | 85.12 | 85.68 | 267,323 | +0.12(+0.13%) |
Oct 05, 2023 | 85.37 | 85.69 | 85.37 | 85.56 | 256,464 | +0.05(+0.06%) |
Oct 04, 2023 | 85.30 | 85.57 | 85.14 | 85.51 | 220,545 | +0.35(+0.42%) |
Oct 03, 2023 | 85.69 | 85.69 | 85.07 | 85.16 | 286,227 | -0.69(-0.80%) |