Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 89.05 | 89.23 | 88.10 | 88.94 | 750,116 | +0.18(+0.20%) |
Jun 12, 2024 | 90.20 | 90.20 | 88.67 | 88.76 | 36,405 | -0.61(-0.68%) |
Jun 11, 2024 | 89.26 | 89.41 | 88.68 | 89.37 | 34,837 | -0.44(-0.49%) |
Jun 10, 2024 | 88.74 | 89.93 | 88.58 | 89.81 | 49,637 | +1.07(+1.21%) |
Jun 07, 2024 | 88.92 | 89.62 | 88.74 | 88.74 | 56,175 | -0.92(-1.02%) |
Jun 06, 2024 | 90.47 | 90.74 | 89.59 | 89.65 | 53,719 | -0.97(-1.07%) |
Jun 05, 2024 | 90.97 | 90.97 | 90.50 | 90.62 | 119,836 | -0.45(-0.49%) |
Jun 04, 2024 | 90.84 | 91.27 | 90.11 | 91.07 | 218,598 | +0.02(+0.02%) |
Jun 03, 2024 | 92.11 | 92.11 | 90.70 | 91.05 | 1,019,181 | -1.03(-1.12%) |
May 31, 2024 | 90.84 | 92.15 | 90.48 | 92.08 | 70,332 | +1.53(+1.69%) |
May 30, 2024 | 89.66 | 90.55 | 89.47 | 90.55 | 31,292 | +1.27(+1.43%) |
May 29, 2024 | 89.74 | 89.74 | 89.07 | 89.27 | 82,237 | -1.26(-1.40%) |
May 28, 2024 | 91.08 | 91.08 | 90.33 | 90.54 | 172,292 | -0.22(-0.24%) |
May 24, 2024 | 89.99 | 90.98 | 89.93 | 90.76 | 136,868 | +0.90(+1.00%) |
May 23, 2024 | 91.28 | 91.28 | 89.84 | 89.86 | 145,653 | -1.47(-1.61%) |
May 22, 2024 | 91.93 | 92.04 | 91.22 | 91.33 | 44,465 | -0.85(-0.92%) |
May 21, 2024 | 91.54 | 92.20 | 91.52 | 92.18 | 32,452 | +0.69(+0.75%) |
May 20, 2024 | 91.82 | 91.93 | 91.33 | 91.49 | 149,596 | -0.26(-0.28%) |
May 17, 2024 | 91.68 | 91.84 | 91.28 | 91.75 | 932,790 | +0.12(+0.13%) |
May 16, 2024 | 91.73 | 92.24 | 91.57 | 91.63 | 39,712 | -0.24(-0.26%) |
May 15, 2024 | 91.64 | 92.10 | 91.60 | 91.87 | 199,677 | +1.14(+1.26%) |
May 14, 2024 | 90.95 | 91.00 | 90.28 | 90.73 | 313,068 | +0.16(+0.18%) |
May 13, 2024 | 90.91 | 91.21 | 90.46 | 90.57 | 29,521 | +0.05(+0.06%) |
May 10, 2024 | 90.99 | 91.06 | 90.40 | 90.52 | 784,577 | -0.09(-0.10%) |
May 09, 2024 | 89.26 | 90.67 | 89.25 | 90.61 | 42,923 | +1.25(+1.40%) |
May 08, 2024 | 88.49 | 89.39 | 88.36 | 89.35 | 540,781 | +0.76(+0.85%) |
May 07, 2024 | 88.12 | 88.67 | 88.05 | 88.60 | 593,567 | +0.87(+0.99%) |
May 06, 2024 | 87.42 | 87.77 | 87.06 | 87.73 | 14,520 | +0.51(+0.58%) |
May 03, 2024 | 87.27 | 87.27 | 86.51 | 87.22 | 19,735 | +0.76(+0.87%) |
May 02, 2024 | 86.30 | 86.64 | 85.84 | 86.47 | 35,096 | +0.44(+0.51%) |
May 01, 2024 | 85.26 | 86.80 | 84.78 | 86.03 | 47,706 | +0.82(+0.96%) |
Apr 30, 2024 | 85.57 | 85.76 | 84.89 | 85.21 | 561,421 | -0.55(-0.64%) |
Apr 29, 2024 | 84.99 | 85.85 | 84.99 | 85.76 | 20,373 | +1.14(+1.35%) |
Apr 26, 2024 | 85.58 | 85.58 | 84.62 | 84.62 | 16,488 | -0.87(-1.01%) |
Apr 25, 2024 | 84.92 | 85.74 | 84.32 | 85.48 | 266,151 | +0.32(+0.37%) |
Apr 24, 2024 | 84.22 | 85.40 | 83.95 | 85.16 | 54,608 | +0.47(+0.55%) |
Apr 23, 2024 | 84.19 | 85.06 | 84.19 | 84.70 | 28,076 | +0.42(+0.50%) |
Apr 22, 2024 | 83.57 | 84.48 | 83.57 | 84.28 | 17,132 | +0.82(+0.98%) |
Apr 19, 2024 | 82.42 | 83.60 | 82.42 | 83.46 | 19,595 | +1.14(+1.39%) |
Apr 18, 2024 | 82.14 | 82.46 | 81.70 | 82.32 | 75,659 | +0.35(+0.42%) |
Apr 17, 2024 | 81.13 | 82.18 | 80.93 | 81.97 | 35,316 | +1.45(+1.80%) |
Apr 16, 2024 | 81.47 | 81.47 | 80.29 | 80.52 | 72,748 | -0.97(-1.18%) |
Apr 15, 2024 | 82.71 | 82.71 | 81.24 | 81.48 | 52,942 | -0.70(-0.86%) |
Apr 12, 2024 | 82.77 | 83.20 | 81.91 | 82.19 | 20,688 | -0.64(-0.77%) |
Apr 11, 2024 | 83.41 | 83.41 | 82.38 | 82.83 | 15,033 | -0.27(-0.32%) |
Apr 10, 2024 | 82.93 | 83.09 | 82.56 | 83.09 | 15,320 | -1.11(-1.32%) |
Apr 09, 2024 | 84.24 | 84.53 | 83.88 | 84.21 | 18,000 | +0.22(+0.26%) |
Apr 08, 2024 | 83.50 | 84.02 | 83.33 | 83.99 | 40,232 | +0.48(+0.57%) |
Apr 05, 2024 | 82.86 | 83.63 | 82.41 | 83.51 | 20,175 | +0.33(+0.39%) |
Apr 04, 2024 | 83.97 | 84.20 | 82.71 | 83.18 | 45,395 | -0.33(-0.39%) |
Apr 03, 2024 | 83.63 | 83.94 | 83.49 | 83.51 | 27,702 | -0.21(-0.25%) |
Apr 02, 2024 | 83.32 | 84.10 | 83.32 | 83.72 | 20,161 | -0.02(-0.02%) |
Apr 01, 2024 | 84.35 | 84.35 | 83.37 | 83.74 | 19,458 | -0.37(-0.44%) |
Mar 28, 2024 | 83.57 | 84.26 | 83.51 | 84.11 | 24,230 | +0.51(+0.61%) |
Mar 27, 2024 | 82.18 | 83.61 | 82.18 | 83.60 | 19,962 | +2.01(+2.46%) |
Mar 26, 2024 | 82.50 | 82.79 | 81.55 | 81.59 | 21,434 | -0.80(-0.97%) |
Mar 25, 2024 | 82.22 | 82.48 | 82.06 | 82.40 | 25,029 | +0.36(+0.43%) |
Mar 22, 2024 | 82.24 | 82.32 | 82.01 | 82.04 | 19,341 | +0.06(+0.07%) |
Mar 21, 2024 | 82.18 | 82.70 | 81.98 | 81.98 | 34,983 | -0.07(-0.09%) |
Mar 20, 2024 | 81.72 | 82.34 | 81.69 | 82.05 | 32,985 | +0.22(+0.27%) |
Mar 19, 2024 | 81.25 | 81.85 | 81.25 | 81.84 | 31,785 | +0.70(+0.87%) |
Mar 18, 2024 | 80.77 | 81.55 | 80.55 | 81.13 | 188,961 | +0.39(+0.48%) |
Mar 15, 2024 | 80.48 | 81.10 | 80.32 | 80.75 | 22,716 | +0.11(+0.14%) |
Mar 14, 2024 | 81.27 | 81.27 | 80.16 | 80.64 | 38,096 | -0.55(-0.68%) |
Mar 13, 2024 | 81.10 | 81.72 | 81.04 | 81.19 | 27,788 | +0.48(+0.60%) |
Mar 12, 2024 | 81.10 | 81.24 | 80.33 | 80.71 | 80,234 | -0.57(-0.71%) |
Mar 11, 2024 | 80.96 | 81.34 | 80.55 | 81.28 | 28,660 | +0.32(+0.39%) |
Mar 08, 2024 | 80.99 | 81.19 | 80.39 | 80.97 | 43,982 | +0.10(+0.12%) |
Mar 07, 2024 | 80.71 | 81.08 | 80.70 | 80.87 | 35,401 | +0.54(+0.68%) |
Mar 06, 2024 | 79.90 | 80.63 | 79.90 | 80.32 | 65,988 | +0.73(+0.92%) |
Mar 05, 2024 | 79.81 | 81.09 | 79.29 | 79.59 | 53,379 | -0.13(-0.16%) |
Mar 04, 2024 | 78.11 | 79.86 | 78.11 | 79.72 | 45,864 | +1.23(+1.56%) |
Mar 01, 2024 | 78.57 | 78.57 | 77.66 | 78.49 | 37,158 | -0.45(-0.56%) |
Feb 29, 2024 | 79.17 | 79.48 | 78.58 | 78.94 | 30,779 | +0.05(+0.06%) |
Feb 28, 2024 | 78.56 | 79.00 | 78.56 | 78.89 | 57,766 | +0.24(+0.30%) |
Feb 27, 2024 | 77.59 | 78.68 | 77.46 | 78.65 | 45,477 | +1.27(+1.64%) |
Feb 26, 2024 | 78.44 | 78.44 | 77.26 | 77.38 | 38,631 | -1.34(-1.70%) |
Feb 23, 2024 | 78.22 | 78.97 | 78.20 | 78.72 | 23,176 | +0.48(+0.61%) |
Feb 22, 2024 | 78.31 | 78.49 | 77.71 | 78.24 | 31,648 | -0.33(-0.42%) |
Feb 21, 2024 | 77.86 | 78.61 | 77.86 | 78.57 | 28,385 | +0.96(+1.24%) |
Feb 20, 2024 | 77.58 | 78.41 | 77.58 | 77.61 | 33,784 | -0.09(-0.12%) |
Feb 16, 2024 | 77.28 | 78.08 | 77.07 | 77.70 | 54,307 | -0.01(-0.01%) |
Feb 15, 2024 | 76.89 | 77.73 | 76.89 | 77.71 | 51,847 | +1.17(+1.53%) |
Feb 14, 2024 | 76.53 | 76.60 | 76.04 | 76.54 | 42,588 | +0.47(+0.61%) |
Feb 13, 2024 | 76.54 | 76.76 | 75.15 | 76.08 | 61,494 | -0.80(-1.04%) |
Feb 12, 2024 | 76.01 | 76.88 | 75.96 | 76.88 | 34,154 | +0.75(+0.99%) |
Feb 09, 2024 | 75.60 | 76.17 | 75.56 | 76.13 | 27,501 | +0.29(+0.38%) |
Feb 08, 2024 | 76.21 | 76.21 | 75.33 | 75.84 | 61,112 | -0.51(-0.67%) |
Feb 07, 2024 | 76.60 | 76.60 | 76.05 | 76.35 | 45,738 | +0.11(+0.14%) |
Feb 06, 2024 | 75.93 | 76.44 | 75.71 | 76.24 | 33,088 | +0.28(+0.36%) |
Feb 05, 2024 | 76.77 | 76.77 | 75.93 | 75.97 | 51,385 | -1.44(-1.87%) |
Feb 02, 2024 | 77.86 | 78.05 | 76.90 | 77.41 | 65,464 | -1.18(-1.50%) |
Feb 01, 2024 | 76.98 | 78.59 | 76.92 | 78.59 | 25,882 | +1.50(+1.95%) |
Jan 31, 2024 | 77.82 | 78.15 | 77.02 | 77.09 | 47,366 | -0.30(-0.38%) |
Jan 30, 2024 | 77.22 | 77.76 | 76.80 | 77.38 | 40,612 | +0.06(+0.08%) |
Jan 29, 2024 | 76.85 | 77.60 | 76.56 | 77.32 | 33,883 | +0.40(+0.53%) |
Jan 26, 2024 | 76.76 | 77.13 | 76.68 | 76.92 | 53,002 | +0.26(+0.34%) |
Jan 25, 2024 | 76.32 | 76.66 | 75.69 | 76.66 | 50,480 | +1.29(+1.71%) |
Jan 24, 2024 | 76.79 | 76.98 | 75.31 | 75.37 | 70,238 | -1.04(-1.36%) |
Jan 23, 2024 | 76.32 | 76.46 | 76.09 | 76.41 | 57,446 | +0.12(+0.15%) |
Jan 22, 2024 | 76.53 | 77.06 | 75.98 | 76.29 | 118,469 | -0.23(-0.30%) |
Jan 19, 2024 | 76.52 | 76.69 | 76.07 | 76.52 | 123,228 | +0.00(+0.00%) |
Jan 18, 2024 | 76.96 | 76.96 | 76.15 | 76.52 | 69,310 | -0.60(-0.78%) |
Jan 17, 2024 | 77.84 | 78.31 | 76.69 | 77.13 | 89,005 | -1.02(-1.30%) |
Jan 16, 2024 | 78.55 | 78.78 | 77.98 | 78.15 | 63,115 | -0.85(-1.08%) |
Jan 12, 2024 | 78.92 | 79.20 | 78.67 | 79.00 | 30,636 | +0.48(+0.61%) |
Jan 11, 2024 | 79.96 | 79.96 | 78.25 | 78.52 | 115,842 | -1.61(-2.01%) |
Jan 10, 2024 | 80.23 | 80.46 | 79.89 | 80.13 | 39,225 | -0.02(-0.02%) |
Jan 09, 2024 | 80.38 | 80.45 | 80.07 | 80.15 | 84,018 | -0.55(-0.69%) |
Jan 08, 2024 | 79.96 | 80.75 | 79.85 | 80.71 | 40,885 | +0.51(+0.64%) |
Jan 05, 2024 | 79.78 | 80.50 | 79.51 | 80.19 | 80,835 | +0.27(+0.33%) |
Jan 04, 2024 | 80.35 | 80.64 | 79.87 | 79.93 | 46,779 | -0.25(-0.31%) |
Jan 03, 2024 | 79.83 | 80.32 | 79.58 | 80.17 | 84,183 | +0.21(+0.26%) |
Jan 02, 2024 | 78.71 | 80.16 | 78.71 | 79.97 | 55,696 | +0.86(+1.09%) |
Dec 29, 2023 | 78.81 | 79.16 | 78.54 | 79.11 | 32,801 | +0.00(+0.00%) |
Dec 28, 2023 | 78.36 | 79.20 | 78.36 | 79.11 | 64,452 | +0.53(+0.68%) |
Dec 27, 2023 | 78.83 | 78.83 | 78.32 | 78.57 | 57,108 | -0.11(-0.14%) |
Dec 26, 2023 | 78.09 | 78.90 | 78.02 | 78.68 | 81,487 | +0.50(+0.65%) |
Dec 22, 2023 | 78.09 | 78.82 | 78.05 | 78.17 | 43,041 | +0.28(+0.36%) |
Dec 21, 2023 | 78.02 | 78.38 | 77.43 | 77.90 | 50,845 | +0.19(+0.24%) |
Dec 20, 2023 | 79.16 | 79.16 | 77.71 | 77.71 | 53,079 | -1.46(-1.84%) |
Dec 19, 2023 | 78.93 | 79.24 | 78.80 | 79.17 | 51,885 | +0.38(+0.49%) |
Dec 18, 2023 | 78.85 | 79.43 | 78.61 | 78.79 | 53,927 | -0.03(-0.04%) |
Dec 15, 2023 | 79.80 | 79.80 | 78.30 | 78.81 | 55,236 | -1.34(-1.67%) |
Dec 14, 2023 | 81.66 | 81.91 | 79.99 | 80.15 | 93,413 | -0.88(-1.09%) |
Dec 13, 2023 | 78.32 | 81.07 | 78.31 | 81.03 | 66,987 | +2.69(+3.43%) |
Dec 12, 2023 | 78.71 | 78.71 | 77.74 | 78.34 | 109,719 | -0.18(-0.23%) |
Dec 11, 2023 | 77.76 | 78.55 | 77.74 | 78.52 | 66,263 | +0.50(+0.64%) |
Dec 08, 2023 | 78.07 | 78.13 | 77.54 | 78.02 | 76,508 | -0.15(-0.19%) |
Dec 07, 2023 | 78.25 | 78.62 | 78.10 | 78.17 | 76,252 | -0.12(-0.16%) |
Dec 06, 2023 | 77.57 | 78.29 | 77.57 | 78.29 | 36,725 | +0.92(+1.19%) |
Dec 05, 2023 | 77.83 | 77.92 | 77.18 | 77.37 | 49,238 | -0.62(-0.79%) |
Dec 04, 2023 | 77.65 | 78.53 | 77.65 | 77.99 | 54,475 | -0.19(-0.24%) |