Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 90.32 | 90.35 | 89.87 | 89.99 | 8,244 | +0.08(+0.09%) |
Jun 12, 2024 | 88.70 | 89.93 | 88.61 | 89.91 | 21,705 | -0.17(-0.18%) |
Jun 11, 2024 | 90.12 | 90.44 | 90.01 | 90.08 | 10,046 | +0.04(+0.04%) |
Jun 10, 2024 | 89.86 | 90.08 | 89.86 | 90.04 | 16,905 | +0.28(+0.31%) |
Jun 07, 2024 | 89.78 | 90.11 | 89.47 | 89.76 | 15,580 | +1.41(+1.60%) |
Jun 06, 2024 | 88.99 | 89.30 | 88.26 | 88.35 | 8,721 | -0.55(-0.62%) |
Jun 05, 2024 | 88.59 | 89.35 | 86.20 | 88.90 | 9,942 | +1.50(+1.72%) |
Jun 04, 2024 | 87.58 | 87.95 | 87.10 | 87.40 | 29,072 | -1.58(-1.78%) |
Jun 03, 2024 | 89.47 | 89.58 | 88.77 | 88.98 | 26,083 | -1.21(-1.34%) |
May 31, 2024 | 89.74 | 90.19 | 89.39 | 90.19 | 7,832 | +0.52(+0.58%) |
May 30, 2024 | 89.43 | 89.67 | 89.31 | 89.67 | 7,024 | -0.86(-0.95%) |
May 29, 2024 | 90.12 | 90.53 | 90.07 | 90.53 | 7,335 | +0.72(+0.80%) |
May 28, 2024 | 89.25 | 89.81 | 89.25 | 89.81 | 6,813 | +0.35(+0.40%) |
May 24, 2024 | 89.70 | 89.70 | 89.45 | 89.46 | 7,938 | +0.03(+0.04%) |
May 23, 2024 | 89.26 | 89.74 | 89.05 | 89.42 | 15,686 | +0.22(+0.24%) |
May 22, 2024 | 88.94 | 89.21 | 88.80 | 89.21 | 4,155 | +0.74(+0.84%) |
May 21, 2024 | 88.53 | 88.58 | 88.14 | 88.47 | 8,773 | -0.18(-0.20%) |
May 20, 2024 | 88.46 | 88.65 | 88.36 | 88.65 | 25,080 | +0.77(+0.88%) |
May 17, 2024 | 88.04 | 88.04 | 87.08 | 87.88 | 16,129 | +0.58(+0.66%) |
May 16, 2024 | 87.22 | 87.42 | 87.13 | 87.30 | 3,280 | +0.42(+0.48%) |
May 15, 2024 | 87.29 | 87.71 | 86.55 | 86.88 | 34,040 | -1.72(-1.94%) |
May 14, 2024 | 88.58 | 88.70 | 88.50 | 88.60 | 12,855 | +0.35(+0.39%) |
May 13, 2024 | 87.83 | 88.31 | 87.75 | 88.25 | 22,180 | +0.48(+0.55%) |
May 10, 2024 | 87.62 | 87.89 | 87.54 | 87.77 | 13,209 | +0.47(+0.54%) |
May 09, 2024 | 87.66 | 87.70 | 87.29 | 87.30 | 12,655 | -0.22(-0.25%) |
May 08, 2024 | 87.44 | 87.55 | 87.20 | 87.52 | 25,734 | +1.17(+1.35%) |
May 07, 2024 | 85.96 | 86.46 | 85.94 | 86.35 | 27,357 | +0.79(+0.92%) |
May 06, 2024 | 85.34 | 85.62 | 85.25 | 85.56 | 32,940 | +1.25(+1.48%) |
May 03, 2024 | 83.80 | 84.47 | 83.76 | 84.31 | 22,529 | -0.34(-0.40%) |
May 02, 2024 | 86.51 | 86.60 | 84.57 | 84.65 | 115,307 | -5.10(-5.68%) |
May 01, 2024 | 89.91 | 89.97 | 89.07 | 89.75 | 42,974 | -0.12(-0.13%) |
Apr 30, 2024 | 89.49 | 89.87 | 88.45 | 89.87 | 20,578 | +1.92(+2.18%) |
Apr 29, 2024 | 88.35 | 88.84 | 87.00 | 87.95 | 46,483 | -2.11(-2.34%) |
Apr 26, 2024 | 88.95 | 90.06 | 88.81 | 90.06 | 26,054 | +2.43(+2.78%) |
Apr 25, 2024 | 87.40 | 87.66 | 87.32 | 87.63 | 26,954 | +0.62(+0.71%) |
Apr 24, 2024 | 86.56 | 87.01 | 86.56 | 87.01 | 4,390 | +0.61(+0.71%) |
Apr 23, 2024 | 86.41 | 86.41 | 86.12 | 86.40 | 23,792 | -0.07(-0.08%) |
Apr 22, 2024 | 86.36 | 86.47 | 86.26 | 86.47 | 9,941 | +0.34(+0.40%) |
Apr 19, 2024 | 85.99 | 86.13 | 85.99 | 86.13 | 3,095 | +0.01(+0.01%) |
Apr 18, 2024 | 85.80 | 86.15 | 85.80 | 86.12 | 5,692 | +0.39(+0.45%) |
Apr 17, 2024 | 86.03 | 86.09 | 85.59 | 85.73 | 19,942 | -0.38(-0.44%) |
Apr 16, 2024 | 86.11 | 86.20 | 85.70 | 86.11 | 14,241 | +0.52(+0.61%) |
Apr 15, 2024 | 85.63 | 85.77 | 85.21 | 85.59 | 7,444 | +1.13(+1.34%) |
Apr 12, 2024 | 83.97 | 84.46 | 83.92 | 84.46 | 12,584 | +0.08(+0.09%) |
Apr 11, 2024 | 84.18 | 84.43 | 84.18 | 84.38 | 6,501 | +0.33(+0.39%) |
Apr 10, 2024 | 83.47 | 84.26 | 83.47 | 84.05 | 14,713 | +1.36(+1.64%) |
Apr 09, 2024 | 82.67 | 82.79 | 82.54 | 82.69 | 12,750 | -0.04(-0.05%) |
Apr 08, 2024 | 82.59 | 82.74 | 82.57 | 82.73 | 5,828 | +0.28(+0.34%) |
Apr 05, 2024 | 82.51 | 82.51 | 82.18 | 82.45 | 8,838 | +0.50(+0.61%) |
Apr 04, 2024 | 82.30 | 82.51 | 81.89 | 81.95 | 9,599 | -0.46(-0.55%) |
Apr 03, 2024 | 82.64 | 82.72 | 82.27 | 82.41 | 18,602 | +0.17(+0.21%) |
Apr 02, 2024 | 82.26 | 82.26 | 82.15 | 82.24 | 21,474 | -0.06(-0.07%) |
Apr 01, 2024 | 82.27 | 82.72 | 82.24 | 82.30 | 28,348 | +0.47(+0.57%) |
Mar 28, 2024 | 81.48 | 81.89 | 81.48 | 81.83 | 13,586 | +0.14(+0.17%) |
Mar 27, 2024 | 81.74 | 82.00 | 81.40 | 81.69 | 58,427 | -0.36(-0.43%) |
Mar 26, 2024 | 81.74 | 82.05 | 81.41 | 82.05 | 4,127 | +0.21(+0.26%) |
Mar 25, 2024 | 81.54 | 82.09 | 81.54 | 81.84 | 26,275 | +0.05(+0.06%) |
Mar 22, 2024 | 81.46 | 81.80 | 81.34 | 81.79 | 80,183 | -0.22(-0.27%) |
Mar 21, 2024 | 81.47 | 82.03 | 81.47 | 82.01 | 38,507 | +0.68(+0.84%) |
Mar 20, 2024 | 81.95 | 81.95 | 80.90 | 81.33 | 31,424 | +0.27(+0.33%) |
Mar 19, 2024 | 80.60 | 81.06 | 80.60 | 81.06 | 18,572 | +1.90(+2.40%) |
Mar 18, 2024 | 79.22 | 79.31 | 78.93 | 79.16 | 25,999 | +0.13(+0.17%) |
Mar 15, 2024 | 78.83 | 79.03 | 78.80 | 79.03 | 17,900 | +0.87(+1.11%) |
Mar 14, 2024 | 77.83 | 78.25 | 77.82 | 78.16 | 6,133 | +0.48(+0.62%) |
Mar 13, 2024 | 77.50 | 77.68 | 77.32 | 77.68 | 12,897 | +0.09(+0.12%) |
Mar 12, 2024 | 77.54 | 78.02 | 77.35 | 77.59 | 8,488 | +0.87(+1.13%) |
Mar 11, 2024 | 76.52 | 76.93 | 76.15 | 76.72 | 9,472 | -0.05(-0.07%) |
Mar 08, 2024 | 76.55 | 76.80 | 76.46 | 76.77 | 18,217 | -0.97(-1.25%) |
Mar 07, 2024 | 77.49 | 78.11 | 77.49 | 77.74 | 12,847 | -1.32(-1.67%) |
Mar 06, 2024 | 79.06 | 79.09 | 78.54 | 79.07 | 4,778 | -0.54(-0.67%) |
Mar 05, 2024 | 79.66 | 79.89 | 79.56 | 79.60 | 3,732 | -0.61(-0.76%) |
Mar 04, 2024 | 80.14 | 80.27 | 80.03 | 80.21 | 3,561 | +0.63(+0.80%) |
Mar 01, 2024 | 79.97 | 79.97 | 79.44 | 79.58 | 15,832 | +0.07(+0.09%) |
Feb 29, 2024 | 79.62 | 79.65 | 78.71 | 79.51 | 13,103 | -0.78(-0.97%) |
Feb 28, 2024 | 80.35 | 80.38 | 80.10 | 80.29 | 9,494 | +0.24(+0.30%) |
Feb 27, 2024 | 80.19 | 80.19 | 79.94 | 80.05 | 9,047 | -0.16(-0.20%) |
Feb 26, 2024 | 80.25 | 80.30 | 80.16 | 80.21 | 6,269 | +0.26(+0.33%) |
Feb 23, 2024 | 79.75 | 79.95 | 79.72 | 79.95 | 23,831 | +0.02(+0.03%) |
Feb 22, 2024 | 79.97 | 79.99 | 79.89 | 79.93 | 3,882 | +0.37(+0.47%) |
Feb 21, 2024 | 79.37 | 79.71 | 79.37 | 79.56 | 5,598 | +0.30(+0.37%) |
Feb 20, 2024 | 79.14 | 79.28 | 78.97 | 79.26 | 11,756 | -0.11(-0.14%) |
Feb 16, 2024 | 79.70 | 79.70 | 79.35 | 79.37 | 6,176 | +0.28(+0.35%) |
Feb 15, 2024 | 78.83 | 79.39 | 78.83 | 79.09 | 19,826 | -0.53(-0.67%) |
Feb 14, 2024 | 79.72 | 79.73 | 79.52 | 79.62 | 3,103 | -0.26(-0.32%) |
Feb 13, 2024 | 79.36 | 79.92 | 79.36 | 79.88 | 10,955 | +1.55(+1.98%) |
Feb 12, 2024 | 78.23 | 78.45 | 78.20 | 78.33 | 3,679 | +0.12(+0.15%) |
Feb 09, 2024 | 78.40 | 78.40 | 78.21 | 78.21 | 6,265 | -0.06(-0.08%) |
Feb 08, 2024 | 78.22 | 78.36 | 78.21 | 78.27 | 6,163 | +1.26(+1.64%) |
Feb 07, 2024 | 77.00 | 77.11 | 76.42 | 77.01 | 12,876 | +0.45(+0.59%) |
Feb 06, 2024 | 76.92 | 76.92 | 76.40 | 76.56 | 7,189 | -0.87(-1.12%) |
Feb 05, 2024 | 77.44 | 77.62 | 77.25 | 77.43 | 10,143 | +0.46(+0.60%) |
Feb 02, 2024 | 76.61 | 77.21 | 76.61 | 76.97 | 10,687 | +2.00(+2.67%) |
Feb 01, 2024 | 75.02 | 75.65 | 74.38 | 74.97 | 41,349 | -0.84(-1.11%) |
Jan 31, 2024 | 75.85 | 76.07 | 74.60 | 75.81 | 54,702 | -0.35(-0.46%) |
Jan 30, 2024 | 75.76 | 76.48 | 75.71 | 76.16 | 5,697 | +0.22(+0.29%) |
Jan 29, 2024 | 76.52 | 76.52 | 75.78 | 75.94 | 6,148 | -0.67(-0.87%) |
Jan 26, 2024 | 76.26 | 76.61 | 76.26 | 76.61 | 3,353 | +0.43(+0.57%) |
Jan 25, 2024 | 75.68 | 76.30 | 75.65 | 76.18 | 5,136 | +0.22(+0.29%) |
Jan 24, 2024 | 75.15 | 76.00 | 75.14 | 75.96 | 10,652 | -0.76(-0.99%) |
Jan 23, 2024 | 77.04 | 77.04 | 76.68 | 76.72 | 16,248 | +0.34(+0.45%) |
Jan 22, 2024 | 76.13 | 76.45 | 76.11 | 76.37 | 10,359 | -0.04(-0.05%) |
Jan 19, 2024 | 76.71 | 76.71 | 76.40 | 76.41 | 5,771 | -0.04(-0.05%) |
Jan 18, 2024 | 76.31 | 76.47 | 76.28 | 76.45 | 5,425 | +0.01(+0.02%) |
Jan 17, 2024 | 76.20 | 76.68 | 76.20 | 76.44 | 5,229 | +1.05(+1.39%) |
Jan 16, 2024 | 74.62 | 75.45 | 74.62 | 75.39 | 6,626 | +2.39(+3.28%) |
Jan 12, 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 2,760 | -0.55(-0.75%) |
Jan 11, 2024 | 74.27 | 74.30 | 73.26 | 73.55 | 26,921 | -0.29(-0.39%) |
Jan 10, 2024 | 73.54 | 73.88 | 73.48 | 73.84 | 7,374 | +1.26(+1.73%) |
Jan 09, 2024 | 71.81 | 72.58 | 71.76 | 72.58 | 12,784 | +0.42(+0.58%) |
Jan 08, 2024 | 72.47 | 72.47 | 71.84 | 72.16 | 11,081 | -0.54(-0.74%) |
Jan 05, 2024 | 73.07 | 73.19 | 71.79 | 72.70 | 11,800 | +0.18(+0.25%) |
Jan 04, 2024 | 72.74 | 72.74 | 72.44 | 72.52 | 6,103 | +1.37(+1.93%) |
Jan 03, 2024 | 71.20 | 71.66 | 71.07 | 71.15 | 13,391 | +1.34(+1.91%) |
Jan 02, 2024 | 69.67 | 69.88 | 69.50 | 69.81 | 6,813 | +0.87(+1.26%) |
Dec 29, 2023 | 69.68 | 69.68 | 68.81 | 68.94 | 3,010 | -0.29(-0.41%) |
Dec 28, 2023 | 68.78 | 69.40 | 68.55 | 69.23 | 2,851 | -0.21(-0.30%) |
Dec 27, 2023 | 70.14 | 70.26 | 69.42 | 69.44 | 6,611 | -0.59(-0.84%) |
Dec 26, 2023 | 70.14 | 70.14 | 70.02 | 70.03 | 2,508 | +0.02(+0.02%) |
Dec 22, 2023 | 69.55 | 70.06 | 69.55 | 70.01 | 8,532 | +0.23(+0.33%) |
Dec 21, 2023 | 69.83 | 69.86 | 69.71 | 69.78 | 1,874 | -1.40(-1.97%) |
Dec 20, 2023 | 70.90 | 71.33 | 70.83 | 71.18 | 5,416 | -0.15(-0.21%) |
Dec 19, 2023 | 71.70 | 71.83 | 71.01 | 71.33 | 6,959 | +0.99(+1.40%) |
Dec 18, 2023 | 70.24 | 70.60 | 70.24 | 70.34 | 11,427 | +0.72(+1.04%) |
Dec 15, 2023 | 69.22 | 69.62 | 69.06 | 69.62 | 4,006 | +0.71(+1.03%) |
Dec 14, 2023 | 69.13 | 69.58 | 68.91 | 68.91 | 65,228 | -1.47(-2.09%) |
Dec 13, 2023 | 72.69 | 72.85 | 70.16 | 70.38 | 71,824 | -2.48(-3.40%) |
Dec 12, 2023 | 73.08 | 73.08 | 72.82 | 72.86 | 4,925 | -0.70(-0.95%) |
Dec 11, 2023 | 73.45 | 73.80 | 73.44 | 73.56 | 11,196 | +1.29(+1.79%) |
Dec 08, 2023 | 71.71 | 72.27 | 71.44 | 72.27 | 17,325 | +1.29(+1.81%) |
Dec 07, 2023 | 71.95 | 71.96 | 68.96 | 70.98 | 36,471 | -3.70(-4.95%) |
Dec 06, 2023 | 74.52 | 74.74 | 74.52 | 74.68 | 5,105 | +0.10(+0.13%) |
Dec 05, 2023 | 74.31 | 74.58 | 74.28 | 74.58 | 7,762 | +0.00(+0.00%) |
Dec 04, 2023 | 74.30 | 74.71 | 73.96 | 74.58 | 12,858 | +0.47(+0.63%) |