Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 94.67 | 95.88 | 94.67 | 95.47 | 1,433,773 | +0.92(+0.97%) |
May 23, 2024 | 94.74 | 95.39 | 93.85 | 94.55 | 841,702 | +0.07(+0.07%) |
May 22, 2024 | 94.08 | 94.64 | 93.87 | 94.48 | 453,184 | -0.15(-0.16%) |
May 21, 2024 | 94.19 | 95.42 | 93.94 | 94.63 | 660,559 | +0.44(+0.47%) |
May 20, 2024 | 94.87 | 95.39 | 94.17 | 94.19 | 176,310 | -1.03(-1.08%) |
May 17, 2024 | 94.78 | 95.33 | 94.44 | 95.22 | 652,575 | +0.77(+0.82%) |
May 16, 2024 | 95.25 | 95.48 | 94.42 | 94.45 | 594,143 | -0.80(-0.84%) |
May 15, 2024 | 94.75 | 95.47 | 94.75 | 95.25 | 551,671 | +0.75(+0.79%) |
May 14, 2024 | 94.57 | 94.78 | 94.25 | 94.50 | 358,995 | +0.39(+0.41%) |
May 13, 2024 | 93.95 | 94.50 | 93.85 | 94.11 | 656,603 | +0.36(+0.38%) |
May 10, 2024 | 93.72 | 94.27 | 93.50 | 93.75 | 3,098,211 | +0.56(+0.60%) |
May 09, 2024 | 92.99 | 94.02 | 92.92 | 93.19 | 778,107 | +0.33(+0.36%) |
May 08, 2024 | 91.60 | 92.89 | 91.58 | 92.86 | 391,557 | +0.80(+0.87%) |
May 07, 2024 | 93.40 | 93.47 | 91.95 | 92.06 | 311,054 | -0.99(-1.06%) |
May 06, 2024 | 91.71 | 93.19 | 91.36 | 93.05 | 531,087 | +1.82(+1.99%) |
May 03, 2024 | 90.76 | 91.56 | 90.49 | 91.23 | 486,885 | +1.34(+1.49%) |
May 02, 2024 | 90.18 | 90.36 | 89.10 | 89.89 | 778,443 | +0.24(+0.27%) |
May 01, 2024 | 89.46 | 90.80 | 89.08 | 89.65 | 502,116 | +0.33(+0.37%) |
Apr 30, 2024 | 89.52 | 90.27 | 89.23 | 89.32 | 1,133,198 | -0.91(-1.01%) |
Apr 29, 2024 | 91.20 | 91.43 | 89.75 | 90.23 | 666,647 | -0.68(-0.75%) |
Apr 26, 2024 | 91.71 | 91.90 | 90.48 | 90.91 | 4,881,614 | -0.30(-0.33%) |
Apr 25, 2024 | 90.56 | 91.52 | 89.79 | 91.21 | 3,300,845 | -0.12(-0.13%) |
Apr 24, 2024 | 91.91 | 92.61 | 90.83 | 91.33 | 354,662 | -0.96(-1.04%) |
Apr 23, 2024 | 91.81 | 92.46 | 91.52 | 92.29 | 616,052 | +0.82(+0.89%) |
Apr 22, 2024 | 91.30 | 91.85 | 90.80 | 91.48 | 415,817 | +0.84(+0.92%) |
Apr 19, 2024 | 89.76 | 91.11 | 89.67 | 90.64 | 367,028 | +1.11(+1.24%) |
Apr 18, 2024 | 90.09 | 90.39 | 88.87 | 89.53 | 729,973 | +0.05(+0.05%) |
Apr 17, 2024 | 90.02 | 90.59 | 88.88 | 89.48 | 665,653 | -0.20(-0.22%) |
Apr 16, 2024 | 90.78 | 90.97 | 89.36 | 89.68 | 720,796 | -1.56(-1.71%) |
Apr 15, 2024 | 92.15 | 92.91 | 90.88 | 91.24 | 723,566 | -0.27(-0.29%) |
Apr 12, 2024 | 92.47 | 92.61 | 91.10 | 91.51 | 712,926 | -1.76(-1.89%) |
Apr 11, 2024 | 94.01 | 94.01 | 92.55 | 93.27 | 910,922 | -0.75(-0.80%) |
Apr 10, 2024 | 95.14 | 95.36 | 93.20 | 94.01 | 978,321 | -2.74(-2.84%) |
Apr 09, 2024 | 96.86 | 97.22 | 95.94 | 96.76 | 599,424 | +0.32(+0.34%) |
Apr 08, 2024 | 95.92 | 96.70 | 95.67 | 96.43 | 352,808 | +0.87(+0.91%) |
Apr 05, 2024 | 94.70 | 95.99 | 94.39 | 95.57 | 375,320 | +0.53(+0.56%) |
Apr 04, 2024 | 96.34 | 97.38 | 94.81 | 95.04 | 872,858 | -0.29(-0.30%) |
Apr 03, 2024 | 94.73 | 96.28 | 94.64 | 95.32 | 487,666 | +0.45(+0.48%) |
Apr 02, 2024 | 95.62 | 96.05 | 94.68 | 94.87 | 421,471 | -1.15(-1.20%) |
Apr 01, 2024 | 96.04 | 96.42 | 95.42 | 96.02 | 743,867 | -0.07(-0.07%) |
Mar 28, 2024 | 94.93 | 96.38 | 94.75 | 96.09 | 403,760 | +1.28(+1.35%) |
Mar 27, 2024 | 94.29 | 94.86 | 94.13 | 94.81 | 460,127 | +0.40(+0.43%) |
Mar 26, 2024 | 94.51 | 94.65 | 94.16 | 94.41 | 275,614 | +0.28(+0.29%) |
Mar 25, 2024 | 94.05 | 94.79 | 94.05 | 94.13 | 2,288,367 | +0.20(+0.21%) |
Mar 22, 2024 | 94.57 | 95.03 | 93.88 | 93.93 | 323,088 | -0.93(-0.99%) |
Mar 21, 2024 | 94.79 | 95.45 | 94.42 | 94.87 | 419,884 | +0.30(+0.32%) |
Mar 20, 2024 | 92.31 | 94.58 | 92.22 | 94.56 | 422,395 | +2.06(+2.22%) |
Mar 19, 2024 | 92.14 | 92.98 | 92.01 | 92.51 | 377,904 | +0.12(+0.13%) |
Mar 18, 2024 | 92.40 | 92.60 | 91.58 | 92.39 | 260,747 | +0.07(+0.07%) |
Mar 15, 2024 | 91.96 | 92.83 | 91.46 | 92.32 | 445,175 | +0.08(+0.09%) |
Mar 14, 2024 | 93.97 | 93.97 | 91.97 | 92.24 | 386,439 | -1.73(-1.84%) |
Mar 13, 2024 | 93.07 | 94.04 | 92.97 | 93.97 | 882,447 | +0.98(+1.06%) |
Mar 12, 2024 | 93.10 | 93.14 | 92.53 | 92.99 | 293,940 | +0.10(+0.11%) |
Mar 11, 2024 | 92.00 | 93.02 | 91.90 | 92.89 | 379,632 | +0.39(+0.43%) |
Mar 08, 2024 | 92.69 | 92.92 | 92.33 | 92.50 | 403,159 | +0.15(+0.16%) |
Mar 07, 2024 | 91.54 | 92.47 | 91.11 | 92.35 | 429,252 | +1.39(+1.52%) |
Mar 06, 2024 | 90.81 | 91.44 | 90.37 | 90.96 | 808,917 | +0.98(+1.09%) |
Mar 05, 2024 | 89.80 | 90.50 | 89.65 | 89.98 | 681,110 | +0.09(+0.10%) |
Mar 04, 2024 | 89.13 | 90.38 | 89.08 | 89.89 | 932,051 | +0.61(+0.68%) |
Mar 01, 2024 | 89.26 | 89.71 | 88.43 | 89.28 | 630,170 | +0.26(+0.29%) |
Feb 29, 2024 | 88.60 | 89.14 | 88.14 | 89.03 | 846,253 | +0.95(+1.08%) |
Feb 28, 2024 | 88.79 | 89.15 | 87.91 | 88.07 | 683,647 | -0.85(-0.95%) |
Feb 27, 2024 | 89.12 | 89.48 | 87.11 | 88.92 | 2,320,730 | -3.43(-3.72%) |
Feb 26, 2024 | 93.01 | 93.74 | 92.31 | 92.35 | 787,035 | -1.02(-1.10%) |
Feb 23, 2024 | 93.28 | 93.94 | 93.20 | 93.37 | 2,550,052 | +0.14(+0.15%) |
Feb 22, 2024 | 93.45 | 94.48 | 93.01 | 93.24 | 576,704 | +0.47(+0.51%) |
Feb 21, 2024 | 93.13 | 93.21 | 92.51 | 92.76 | 347,761 | -0.30(-0.32%) |
Feb 20, 2024 | 92.48 | 93.42 | 92.48 | 93.06 | 529,309 | +0.40(+0.44%) |
Feb 16, 2024 | 92.71 | 93.38 | 92.38 | 92.66 | 274,117 | -0.37(-0.40%) |
Feb 15, 2024 | 91.33 | 93.23 | 91.33 | 93.03 | 516,023 | +1.96(+2.15%) |
Feb 14, 2024 | 90.06 | 91.08 | 89.91 | 91.07 | 452,872 | +1.97(+2.21%) |
Feb 13, 2024 | 90.99 | 90.99 | 88.21 | 89.10 | 1,278,972 | -3.20(-3.46%) |
Feb 12, 2024 | 91.11 | 92.32 | 91.00 | 92.30 | 457,958 | +1.17(+1.28%) |
Feb 09, 2024 | 90.54 | 91.15 | 89.91 | 91.13 | 447,416 | +0.75(+0.83%) |
Feb 08, 2024 | 89.92 | 90.42 | 89.40 | 90.38 | 319,936 | +0.13(+0.14%) |
Feb 07, 2024 | 90.68 | 90.76 | 89.98 | 90.26 | 444,859 | -0.30(-0.33%) |
Feb 06, 2024 | 90.31 | 91.10 | 90.22 | 90.55 | 654,912 | -0.16(-0.17%) |
Feb 05, 2024 | 91.70 | 91.70 | 90.38 | 90.71 | 428,369 | -1.24(-1.35%) |
Feb 02, 2024 | 92.16 | 92.18 | 91.17 | 91.95 | 597,702 | -0.63(-0.68%) |
Feb 01, 2024 | 92.67 | 93.04 | 91.80 | 92.58 | 1,254,188 | -0.07(-0.07%) |
Jan 31, 2024 | 93.91 | 94.56 | 92.52 | 92.65 | 929,846 | -1.66(-1.76%) |
Jan 30, 2024 | 94.53 | 94.79 | 93.68 | 94.31 | 591,622 | -0.36(-0.38%) |
Jan 29, 2024 | 93.94 | 94.71 | 92.98 | 94.67 | 2,404,584 | +0.91(+0.97%) |
Jan 26, 2024 | 93.96 | 94.06 | 93.46 | 93.77 | 1,972,292 | +0.12(+0.12%) |
Jan 25, 2024 | 93.79 | 93.96 | 93.27 | 93.65 | 632,270 | +0.59(+0.63%) |
Jan 24, 2024 | 93.61 | 93.69 | 92.91 | 93.06 | 591,986 | +0.54(+0.59%) |
Jan 23, 2024 | 92.95 | 93.61 | 92.32 | 92.52 | 341,465 | -0.39(-0.42%) |
Jan 22, 2024 | 93.22 | 93.47 | 92.36 | 92.91 | 701,143 | +0.10(+0.10%) |
Jan 19, 2024 | 90.78 | 92.94 | 90.59 | 92.81 | 652,417 | +2.08(+2.29%) |
Jan 18, 2024 | 90.67 | 91.37 | 90.51 | 90.73 | 342,230 | +0.13(+0.14%) |
Jan 17, 2024 | 90.37 | 91.14 | 90.13 | 90.60 | 457,943 | -0.81(-0.89%) |
Jan 16, 2024 | 90.90 | 91.52 | 90.20 | 91.41 | 561,768 | +0.09(+0.10%) |
Jan 12, 2024 | 92.44 | 92.82 | 91.15 | 91.33 | 396,466 | -0.35(-0.38%) |
Jan 11, 2024 | 92.33 | 92.33 | 90.78 | 91.68 | 616,356 | -0.79(-0.86%) |
Jan 10, 2024 | 93.81 | 94.39 | 92.34 | 92.47 | 946,243 | -1.37(-1.46%) |
Jan 09, 2024 | 94.82 | 95.13 | 93.81 | 93.84 | 447,853 | -1.68(-1.75%) |
Jan 08, 2024 | 94.52 | 95.61 | 94.20 | 95.51 | 442,778 | +0.99(+1.04%) |
Jan 05, 2024 | 94.00 | 95.55 | 93.70 | 94.52 | 579,035 | +0.57(+0.61%) |
Jan 04, 2024 | 93.60 | 94.87 | 93.47 | 93.95 | 950,499 | +0.15(+0.17%) |
Jan 03, 2024 | 94.05 | 94.36 | 93.53 | 93.80 | 423,267 | -1.00(-1.05%) |