Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 96.13 | 96.63 | 95.97 | 96.12 | 165,836 | +1.00(+1.05%) |
Jun 11, 2024 | 94.63 | 95.12 | 94.20 | 95.12 | 66,675 | +0.34(+0.36%) |
Jun 10, 2024 | 94.33 | 94.81 | 94.22 | 94.78 | 128,828 | +0.24(+0.25%) |
Jun 07, 2024 | 94.56 | 95.03 | 94.36 | 94.54 | 104,879 | -0.21(-0.22%) |
Jun 06, 2024 | 94.84 | 94.86 | 94.43 | 94.75 | 134,881 | +0.01(+0.01%) |
Jun 05, 2024 | 94.06 | 94.74 | 93.69 | 94.74 | 102,706 | +1.33(+1.42%) |
Jun 04, 2024 | 93.17 | 93.61 | 92.90 | 93.41 | 143,745 | +0.08(+0.09%) |
Jun 03, 2024 | 93.50 | 93.65 | 92.49 | 93.33 | 147,709 | +0.24(+0.26%) |
May 31, 2024 | 92.81 | 93.16 | 91.58 | 93.09 | 141,205 | +0.56(+0.61%) |
May 30, 2024 | 92.98 | 93.04 | 92.31 | 92.53 | 136,431 | -0.63(-0.68%) |
May 29, 2024 | 93.07 | 93.44 | 93.04 | 93.16 | 186,108 | -0.75(-0.80%) |
May 28, 2024 | 94.10 | 94.10 | 93.38 | 93.91 | 149,071 | +0.11(+0.12%) |
May 24, 2024 | 93.46 | 93.92 | 93.29 | 93.80 | 171,049 | +0.63(+0.68%) |
May 23, 2024 | 94.50 | 94.50 | 92.91 | 93.17 | 222,684 | -0.69(-0.74%) |
May 22, 2024 | 93.94 | 94.14 | 93.46 | 93.86 | 170,122 | -0.24(-0.26%) |
May 21, 2024 | 93.76 | 94.11 | 93.72 | 94.10 | 244,428 | +0.14(+0.15%) |
May 20, 2024 | 93.77 | 94.15 | 93.77 | 93.96 | 107,811 | +0.22(+0.23%) |
May 17, 2024 | 93.75 | 93.83 | 93.36 | 93.74 | 292,952 | +0.06(+0.06%) |
May 16, 2024 | 93.95 | 94.14 | 93.67 | 93.68 | 417,926 | -0.25(-0.27%) |
May 15, 2024 | 93.18 | 94.01 | 93.14 | 93.93 | 191,628 | +1.19(+1.28%) |
May 14, 2024 | 92.25 | 92.81 | 92.23 | 92.74 | 163,655 | +0.56(+0.61%) |
May 13, 2024 | 92.43 | 92.50 | 91.97 | 92.18 | 362,834 | +0.05(+0.05%) |
May 10, 2024 | 92.30 | 92.47 | 91.90 | 92.13 | 161,265 | +0.10(+0.11%) |
May 09, 2024 | 91.60 | 92.04 | 91.46 | 92.03 | 101,324 | +0.45(+0.49%) |
May 08, 2024 | 91.27 | 91.65 | 91.27 | 91.58 | 150,463 | -0.08(-0.09%) |
May 07, 2024 | 91.72 | 91.92 | 91.54 | 91.66 | 117,693 | +0.06(+0.07%) |
May 06, 2024 | 91.02 | 91.60 | 91.00 | 91.60 | 93,829 | +1.00(+1.10%) |
May 03, 2024 | 90.72 | 90.80 | 90.17 | 90.60 | 103,304 | +1.19(+1.33%) |
May 02, 2024 | 89.20 | 89.51 | 88.29 | 89.41 | 120,844 | +1.00(+1.13%) |
May 01, 2024 | 88.60 | 89.89 | 88.30 | 88.41 | 147,534 | -0.22(-0.25%) |
Apr 30, 2024 | 89.76 | 90.04 | 88.63 | 88.63 | 164,032 | -1.48(-1.64%) |
Apr 29, 2024 | 90.21 | 90.31 | 89.68 | 90.11 | 100,889 | +0.23(+0.26%) |
Apr 26, 2024 | 89.53 | 90.15 | 89.31 | 89.88 | 148,509 | +1.05(+1.18%) |
Apr 25, 2024 | 87.88 | 88.94 | 87.74 | 88.83 | 149,343 | -0.45(-0.50%) |
Apr 24, 2024 | 89.60 | 89.70 | 88.85 | 89.28 | 198,490 | +0.15(+0.17%) |
Apr 23, 2024 | 88.53 | 89.39 | 88.47 | 89.13 | 635,872 | +1.07(+1.22%) |
Apr 22, 2024 | 87.82 | 88.56 | 87.25 | 88.06 | 231,195 | +0.82(+0.94%) |
Apr 19, 2024 | 88.03 | 88.30 | 87.00 | 87.24 | 267,369 | -0.95(-1.08%) |
Apr 18, 2024 | 88.67 | 89.08 | 88.06 | 88.19 | 203,300 | -0.26(-0.29%) |
Apr 17, 2024 | 89.59 | 89.59 | 88.29 | 88.45 | 182,487 | -0.63(-0.71%) |
Apr 16, 2024 | 89.33 | 89.62 | 88.90 | 89.08 | 214,953 | -0.19(-0.21%) |
Apr 15, 2024 | 91.29 | 91.32 | 89.09 | 89.27 | 247,181 | -1.24(-1.37%) |
Apr 12, 2024 | 91.19 | 91.38 | 90.26 | 90.51 | 450,142 | -1.40(-1.52%) |
Apr 11, 2024 | 91.42 | 92.14 | 90.81 | 91.91 | 125,932 | +0.79(+0.87%) |
Apr 10, 2024 | 91.06 | 91.47 | 90.79 | 91.12 | 413,054 | -1.05(-1.14%) |
Apr 09, 2024 | 92.19 | 92.38 | 91.30 | 92.17 | 160,386 | +0.13(+0.14%) |
Apr 08, 2024 | 92.07 | 92.27 | 91.84 | 92.04 | 134,764 | +0.12(+0.13%) |
Apr 05, 2024 | 91.25 | 92.28 | 91.14 | 91.92 | 121,758 | +0.97(+1.07%) |
Apr 04, 2024 | 92.88 | 93.00 | 90.90 | 90.95 | 134,790 | -1.20(-1.30%) |
Apr 03, 2024 | 91.85 | 92.46 | 91.80 | 92.15 | 177,871 | +0.10(+0.11%) |
Apr 02, 2024 | 92.00 | 92.05 | 91.59 | 92.05 | 144,927 | -0.82(-0.88%) |
Apr 01, 2024 | 93.28 | 93.36 | 92.65 | 92.87 | 174,764 | -0.32(-0.34%) |
Mar 28, 2024 | 93.06 | 93.33 | 93.33 | 93.19 | 235,579 | +0.02(+0.02%) |
Mar 27, 2024 | 92.91 | 93.17 | 92.50 | 93.17 | 118,225 | +0.82(+0.89%) |
Mar 26, 2024 | 92.91 | 92.94 | 92.34 | 92.35 | 324,165 | -0.26(-0.28%) |
Mar 25, 2024 | 92.65 | 92.80 | 92.51 | 92.61 | 195,062 | -0.25(-0.27%) |
Mar 22, 2024 | 92.89 | 93.08 | 92.75 | 92.86 | 136,149 | -0.21(-0.23%) |
Mar 21, 2024 | 93.28 | 93.44 | 93.06 | 93.07 | 137,479 | +0.44(+0.48%) |
Mar 20, 2024 | 91.70 | 92.69 | 91.59 | 92.63 | 320,644 | +0.93(+1.01%) |
Mar 19, 2024 | 91.00 | 91.74 | 90.81 | 91.70 | 128,017 | +0.48(+0.53%) |
Mar 18, 2024 | 91.45 | 91.72 | 91.17 | 91.22 | 191,463 | +0.51(+0.56%) |
Mar 15, 2024 | 90.79 | 91.10 | 90.48 | 90.71 | 263,725 | -0.96(-1.05%) |
Mar 14, 2024 | 92.20 | 92.20 | 91.07 | 91.67 | 269,827 | -0.34(-0.37%) |
Mar 13, 2024 | 92.20 | 92.26 | 91.75 | 92.01 | 149,979 | -0.24(-0.26%) |
Mar 12, 2024 | 91.60 | 92.32 | 91.09 | 92.25 | 197,878 | +1.11(+1.22%) |
Mar 11, 2024 | 91.12 | 91.31 | 90.75 | 91.14 | 168,507 | -0.25(-0.27%) |
Mar 08, 2024 | 92.29 | 92.73 | 91.27 | 91.39 | 217,161 | -0.69(-0.75%) |
Mar 07, 2024 | 91.62 | 92.20 | 91.53 | 92.08 | 233,018 | +1.00(+1.10%) |
Mar 06, 2024 | 91.17 | 91.46 | 90.81 | 91.08 | 649,701 | +0.48(+0.53%) |
Mar 05, 2024 | 91.18 | 91.21 | 90.17 | 90.60 | 177,934 | -1.03(-1.12%) |
Mar 04, 2024 | 91.63 | 92.02 | 91.63 | 91.63 | 424,628 | -0.15(-0.16%) |
Mar 01, 2024 | 90.96 | 91.83 | 90.90 | 91.78 | 183,594 | +0.92(+1.01%) |
Feb 29, 2024 | 90.79 | 91.15 | 90.32 | 90.86 | 161,744 | +0.38(+0.42%) |
Feb 28, 2024 | 90.37 | 90.64 | 90.23 | 90.48 | 199,101 | -0.16(-0.18%) |
Feb 27, 2024 | 90.53 | 90.70 | 90.34 | 90.64 | 150,473 | +0.20(+0.22%) |
Feb 26, 2024 | 90.74 | 90.80 | 90.42 | 90.44 | 135,150 | -0.22(-0.24%) |
Feb 23, 2024 | 90.90 | 91.12 | 90.54 | 90.66 | 318,355 | +0.02(+0.02%) |
Feb 22, 2024 | 89.99 | 90.80 | 89.85 | 90.64 | 151,039 | +2.00(+2.26%) |
Feb 21, 2024 | 88.37 | 88.67 | 88.01 | 88.64 | 115,969 | -0.12(-0.14%) |
Feb 20, 2024 | 89.03 | 89.10 | 88.33 | 88.76 | 154,832 | -0.66(-0.74%) |
Feb 16, 2024 | 89.99 | 90.06 | 89.35 | 89.42 | 297,833 | -0.58(-0.64%) |
Feb 15, 2024 | 89.63 | 90.03 | 89.42 | 90.00 | 116,964 | +0.57(+0.64%) |
Feb 14, 2024 | 89.03 | 89.52 | 88.62 | 89.43 | 171,323 | +1.03(+1.17%) |
Feb 13, 2024 | 88.40 | 88.84 | 87.82 | 88.40 | 133,218 | -1.39(-1.55%) |
Feb 12, 2024 | 89.93 | 90.35 | 89.75 | 89.79 | 360,445 | -0.08(-0.09%) |
Feb 09, 2024 | 89.49 | 89.99 | 89.32 | 89.87 | 206,919 | +0.66(+0.74%) |
Feb 08, 2024 | 89.09 | 89.27 | 89.00 | 89.21 | 120,959 | +0.21(+0.24%) |
Feb 07, 2024 | 88.71 | 89.13 | 88.45 | 89.00 | 218,094 | +0.74(+0.84%) |
Feb 06, 2024 | 88.21 | 88.30 | 87.84 | 88.26 | 179,912 | +0.25(+0.28%) |
Feb 05, 2024 | 88.28 | 88.28 | 87.52 | 88.01 | 181,635 | -0.34(-0.38%) |
Feb 02, 2024 | 87.45 | 88.60 | 87.28 | 88.35 | 368,347 | +1.02(+1.17%) |
Feb 01, 2024 | 86.65 | 87.33 | 86.30 | 87.33 | 424,160 | +1.12(+1.30%) |
Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 317,403 | -1.56(-1.78%) |
Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 274,908 | -0.20(-0.23%) |
Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 211,081 | +0.80(+0.92%) |
Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 286,090 | -0.06(-0.07%) |
Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 276,338 | +0.33(+0.38%) |
Jan 24, 2024 | 87.54 | 87.64 | 86.89 | 86.90 | 193,927 | -0.08(-0.09%) |
Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 199,755 | +0.22(+0.25%) |
Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 409,995 | +0.36(+0.42%) |
Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 162,945 | +1.17(+1.37%) |
Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 141,583 | +0.77(+0.91%) |
Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 155,391 | -0.46(-0.54%) |
Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 366,283 | -0.19(-0.22%) |
Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 126,038 | -0.02(-0.02%) |
Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 115,277 | -0.03(-0.04%) |
Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 155,935 | +0.57(+0.67%) |
Jan 09, 2024 | 84.25 | 84.81 | 84.11 | 84.59 | 112,213 | -0.06(-0.07%) |
Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 339,874 | +1.38(+1.66%) |
Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 166,992 | +0.13(+0.16%) |
Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 182,577 | -0.15(-0.18%) |
Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 156,811 | -1.03(-1.22%) |