Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 93.61 | 93.61 | 92.37 | 92.77 | 53,480 | -1.12(-1.19%) |
Jun 10, 2024 | 93.55 | 94.03 | 93.20 | 93.89 | 37,106 | -0.09(-0.10%) |
Jun 07, 2024 | 93.47 | 94.60 | 93.47 | 93.98 | 90,659 | +0.21(+0.22%) |
Jun 06, 2024 | 94.20 | 94.28 | 93.50 | 93.77 | 39,239 | -0.34(-0.36%) |
Jun 05, 2024 | 94.00 | 94.11 | 93.34 | 94.11 | 48,451 | +0.38(+0.40%) |
Jun 04, 2024 | 93.82 | 94.51 | 93.43 | 93.73 | 367,489 | -0.82(-0.86%) |
Jun 03, 2024 | 95.14 | 95.14 | 93.59 | 94.55 | 129,118 | -0.40(-0.42%) |
May 31, 2024 | 94.08 | 94.97 | 93.70 | 94.95 | 34,870 | +1.22(+1.30%) |
May 30, 2024 | 93.11 | 93.84 | 93.07 | 93.73 | 28,245 | +0.76(+0.81%) |
May 29, 2024 | 93.09 | 93.26 | 92.77 | 92.97 | 75,799 | -1.00(-1.06%) |
May 28, 2024 | 94.66 | 94.71 | 93.69 | 93.97 | 34,202 | -0.95(-1.00%) |
May 24, 2024 | 94.39 | 94.92 | 94.39 | 94.92 | 55,555 | +0.94(+1.00%) |
May 23, 2024 | 95.49 | 95.49 | 93.82 | 93.98 | 41,980 | -1.58(-1.66%) |
May 22, 2024 | 95.79 | 96.27 | 95.35 | 95.56 | 39,089 | -0.47(-0.49%) |
May 21, 2024 | 95.35 | 96.11 | 95.35 | 96.03 | 43,075 | +0.73(+0.76%) |
May 20, 2024 | 96.38 | 96.42 | 95.29 | 95.31 | 48,173 | -1.24(-1.28%) |
May 17, 2024 | 95.99 | 96.54 | 95.99 | 96.54 | 43,186 | +0.69(+0.72%) |
May 16, 2024 | 96.11 | 96.27 | 95.81 | 95.85 | 53,794 | -0.12(-0.12%) |
May 15, 2024 | 95.32 | 96.01 | 95.32 | 95.97 | 78,541 | +0.93(+0.98%) |
May 14, 2024 | 94.57 | 95.14 | 94.48 | 95.05 | 69,563 | +0.70(+0.74%) |
May 13, 2024 | 95.18 | 95.22 | 94.35 | 94.35 | 63,787 | -0.55(-0.58%) |
May 10, 2024 | 94.78 | 94.98 | 94.73 | 94.90 | 83,428 | +0.34(+0.36%) |
May 09, 2024 | 93.67 | 94.56 | 93.58 | 94.56 | 111,727 | +0.80(+0.85%) |
May 08, 2024 | 93.15 | 93.95 | 93.13 | 93.76 | 73,036 | +0.32(+0.34%) |
May 07, 2024 | 93.43 | 93.84 | 93.36 | 93.44 | 198,053 | +0.13(+0.14%) |
May 06, 2024 | 92.68 | 93.32 | 92.62 | 93.31 | 107,639 | +1.13(+1.22%) |
May 03, 2024 | 92.31 | 92.43 | 91.85 | 92.19 | 57,590 | +0.36(+0.39%) |
May 02, 2024 | 92.00 | 92.13 | 91.17 | 91.83 | 77,635 | +0.45(+0.49%) |
May 01, 2024 | 91.03 | 92.53 | 91.03 | 91.38 | 67,186 | +0.52(+0.57%) |
Apr 30, 2024 | 91.59 | 91.76 | 90.86 | 90.86 | 51,381 | -1.01(-1.10%) |
Apr 29, 2024 | 92.06 | 92.36 | 91.59 | 91.87 | 43,908 | -0.01(-0.01%) |
Apr 26, 2024 | 92.03 | 92.31 | 91.71 | 91.88 | 43,227 | -0.32(-0.35%) |
Apr 25, 2024 | 92.24 | 92.34 | 91.39 | 92.20 | 49,934 | -0.47(-0.51%) |
Apr 24, 2024 | 92.36 | 92.79 | 92.26 | 92.66 | 502,986 | -0.19(-0.20%) |
Apr 23, 2024 | 92.42 | 93.03 | 92.41 | 92.85 | 46,757 | +0.48(+0.52%) |
Apr 22, 2024 | 91.43 | 92.77 | 91.25 | 92.37 | 90,559 | +1.37(+1.50%) |
Apr 19, 2024 | 90.02 | 91.21 | 90.02 | 91.01 | 70,259 | +1.26(+1.40%) |
Apr 18, 2024 | 89.42 | 90.50 | 89.42 | 89.75 | 73,420 | +0.55(+0.61%) |
Apr 17, 2024 | 89.39 | 89.80 | 88.88 | 89.20 | 83,820 | +0.10(+0.11%) |
Apr 16, 2024 | 89.78 | 89.87 | 88.82 | 89.11 | 165,675 | -0.61(-0.68%) |
Apr 15, 2024 | 91.21 | 91.82 | 89.50 | 89.71 | 318,274 | -0.55(-0.61%) |
Apr 12, 2024 | 90.95 | 91.28 | 89.98 | 90.26 | 286,921 | -1.55(-1.69%) |
Apr 11, 2024 | 92.39 | 92.46 | 91.24 | 91.82 | 84,259 | -0.63(-0.68%) |
Apr 10, 2024 | 92.93 | 93.32 | 92.15 | 92.44 | 169,938 | -1.52(-1.61%) |
Apr 09, 2024 | 94.64 | 94.84 | 93.27 | 93.96 | 121,190 | -0.55(-0.58%) |
Apr 08, 2024 | 94.22 | 94.71 | 94.11 | 94.51 | 96,945 | +0.57(+0.60%) |
Apr 05, 2024 | 93.30 | 94.28 | 93.21 | 93.94 | 122,475 | +0.73(+0.78%) |
Apr 04, 2024 | 94.85 | 95.21 | 93.09 | 93.21 | 194,881 | -1.01(-1.07%) |
Apr 03, 2024 | 94.13 | 94.72 | 93.96 | 94.22 | 97,408 | +0.05(+0.05%) |
Apr 02, 2024 | 94.33 | 94.52 | 93.94 | 94.17 | 97,916 | -0.56(-0.59%) |
Apr 01, 2024 | 95.43 | 95.50 | 94.67 | 94.73 | 192,891 | -0.62(-0.65%) |
Mar 28, 2024 | 95.09 | 95.57 | 95.57 | 95.35 | 66,630 | +0.45(+0.47%) |
Mar 27, 2024 | 94.07 | 94.90 | 93.99 | 94.90 | 97,440 | +1.27(+1.35%) |
Mar 26, 2024 | 93.72 | 93.89 | 93.45 | 93.63 | 65,845 | +0.14(+0.15%) |
Mar 25, 2024 | 93.58 | 93.83 | 93.38 | 93.49 | 137,619 | +0.01(+0.01%) |
Mar 22, 2024 | 94.52 | 94.70 | 93.47 | 93.48 | 96,018 | -1.03(-1.09%) |
Mar 21, 2024 | 93.86 | 94.74 | 93.86 | 94.51 | 62,455 | +1.02(+1.10%) |
Mar 20, 2024 | 92.09 | 93.58 | 91.97 | 93.48 | 84,489 | +1.30(+1.41%) |
Mar 19, 2024 | 91.81 | 92.35 | 91.81 | 92.18 | 58,239 | +0.35(+0.38%) |
Mar 18, 2024 | 91.84 | 92.00 | 91.35 | 91.83 | 64,678 | +0.20(+0.22%) |
Mar 15, 2024 | 90.92 | 91.93 | 90.92 | 91.64 | 75,596 | +0.22(+0.24%) |
Mar 14, 2024 | 92.27 | 92.44 | 91.00 | 91.42 | 64,611 | -0.92(-1.00%) |
Mar 13, 2024 | 91.90 | 92.50 | 91.90 | 92.34 | 64,935 | +0.49(+0.53%) |
Mar 12, 2024 | 91.70 | 92.09 | 91.46 | 91.85 | 96,883 | +0.23(+0.25%) |
Mar 11, 2024 | 91.33 | 91.71 | 90.98 | 91.63 | 292,687 | +0.25(+0.27%) |
Mar 08, 2024 | 91.43 | 92.01 | 91.30 | 91.38 | 147,785 | +0.02(+0.02%) |
Mar 07, 2024 | 91.72 | 91.96 | 91.05 | 91.36 | 59,474 | -0.04(-0.04%) |
Mar 06, 2024 | 91.22 | 91.58 | 90.54 | 91.40 | 172,686 | +0.52(+0.57%) |
Mar 05, 2024 | 90.45 | 91.37 | 90.45 | 90.88 | 91,969 | +0.11(+0.12%) |
Mar 04, 2024 | 90.02 | 91.09 | 90.02 | 90.77 | 149,824 | +0.57(+0.63%) |
Mar 01, 2024 | 90.39 | 90.50 | 89.77 | 90.20 | 129,731 | -0.21(-0.23%) |
Feb 29, 2024 | 90.51 | 90.73 | 89.93 | 90.41 | 85,499 | +0.21(+0.23%) |
Feb 28, 2024 | 89.82 | 90.63 | 89.82 | 90.20 | 61,882 | +0.28(+0.31%) |
Feb 27, 2024 | 89.71 | 89.97 | 89.38 | 89.93 | 66,507 | +0.33(+0.37%) |
Feb 26, 2024 | 90.00 | 90.65 | 89.45 | 89.60 | 58,360 | -0.38(-0.42%) |
Feb 23, 2024 | 89.87 | 90.43 | 89.86 | 89.98 | 91,476 | +0.28(+0.31%) |
Feb 22, 2024 | 89.10 | 89.97 | 89.10 | 89.70 | 89,509 | +0.96(+1.09%) |
Feb 21, 2024 | 88.56 | 88.79 | 88.16 | 88.73 | 51,801 | +0.11(+0.12%) |
Feb 20, 2024 | 88.38 | 88.92 | 88.23 | 88.62 | 99,847 | -0.10(-0.11%) |
Feb 16, 2024 | 88.70 | 89.15 | 88.57 | 88.72 | 70,978 | -0.18(-0.20%) |
Feb 15, 2024 | 87.62 | 89.14 | 87.62 | 88.90 | 107,074 | +1.58(+1.81%) |
Feb 14, 2024 | 86.91 | 87.39 | 86.80 | 87.32 | 85,628 | +0.94(+1.09%) |
Feb 13, 2024 | 87.00 | 87.21 | 85.68 | 86.38 | 85,776 | -1.46(-1.66%) |
Feb 12, 2024 | 87.28 | 88.26 | 87.18 | 87.84 | 247,253 | +0.60(+0.68%) |
Feb 09, 2024 | 86.89 | 87.29 | 86.65 | 87.24 | 97,936 | +0.39(+0.45%) |
Feb 08, 2024 | 86.60 | 87.03 | 86.32 | 86.86 | 98,609 | -0.11(-0.13%) |
Feb 07, 2024 | 86.63 | 87.06 | 86.09 | 86.97 | 327,431 | +0.60(+0.69%) |
Feb 06, 2024 | 86.23 | 86.61 | 86.01 | 86.37 | 144,132 | +0.24(+0.28%) |
Feb 05, 2024 | 86.21 | 86.41 | 85.65 | 86.13 | 206,178 | -0.54(-0.62%) |
Feb 02, 2024 | 85.90 | 87.06 | 85.85 | 86.67 | 223,118 | +0.51(+0.59%) |
Feb 01, 2024 | 86.30 | 86.40 | 84.82 | 86.16 | 144,897 | -0.33(-0.38%) |
Jan 31, 2024 | 87.52 | 87.98 | 86.49 | 86.49 | 147,809 | -1.30(-1.48%) |
Jan 30, 2024 | 86.84 | 87.85 | 86.84 | 87.79 | 87,044 | +0.95(+1.10%) |
Jan 29, 2024 | 86.45 | 86.89 | 86.11 | 86.84 | 251,745 | +0.19(+0.22%) |
Jan 26, 2024 | 86.44 | 86.78 | 86.43 | 86.65 | 69,075 | +0.18(+0.21%) |
Jan 25, 2024 | 86.37 | 86.54 | 85.74 | 86.47 | 87,872 | +0.55(+0.64%) |
Jan 24, 2024 | 85.89 | 86.44 | 85.85 | 85.92 | 106,656 | +0.49(+0.57%) |
Jan 23, 2024 | 85.33 | 85.56 | 85.13 | 85.44 | 170,346 | +0.07(+0.08%) |
Jan 22, 2024 | 85.25 | 85.84 | 85.15 | 85.37 | 127,926 | +0.39(+0.46%) |
Jan 19, 2024 | 83.94 | 85.06 | 83.60 | 84.98 | 204,300 | +1.46(+1.75%) |
Jan 18, 2024 | 83.47 | 83.65 | 82.74 | 83.52 | 1,975,692 | +0.15(+0.18%) |
Jan 17, 2024 | 82.87 | 83.87 | 82.87 | 83.37 | 155,807 | -0.30(-0.36%) |
Jan 16, 2024 | 83.59 | 83.87 | 83.26 | 83.67 | 138,705 | -0.62(-0.73%) |
Jan 12, 2024 | 84.87 | 85.28 | 83.96 | 84.28 | 140,755 | -0.23(-0.27%) |
Jan 11, 2024 | 84.76 | 84.76 | 83.90 | 84.51 | 142,821 | -0.49(-0.57%) |
Jan 10, 2024 | 84.61 | 85.01 | 84.40 | 85.00 | 97,985 | +0.19(+0.22%) |
Jan 09, 2024 | 85.14 | 85.14 | 84.59 | 84.81 | 521,558 | -0.72(-0.84%) |
Jan 08, 2024 | 85.07 | 85.56 | 84.59 | 85.52 | 97,726 | +0.42(+0.49%) |
Jan 05, 2024 | 84.59 | 85.45 | 84.59 | 85.11 | 153,037 | +0.50(+0.59%) |
Jan 04, 2024 | 84.54 | 85.36 | 84.53 | 84.61 | 320,817 | +0.29(+0.34%) |
Jan 03, 2024 | 84.60 | 84.79 | 84.16 | 84.32 | 385,947 | -0.77(-0.90%) |