Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 101.38 | 101.82 | 100.28 | 101.64 | 29,816 | +1.14(+1.13%) |
Jun 12, 2024 | 99.35 | 100.75 | 99.08 | 100.50 | 34,357 | +2.93(+3.00%) |
Jun 11, 2024 | 96.73 | 97.68 | 96.14 | 97.57 | 18,582 | +0.20(+0.21%) |
Jun 10, 2024 | 95.04 | 97.57 | 95.04 | 97.37 | 63,927 | +1.62(+1.69%) |
Jun 07, 2024 | 95.74 | 96.17 | 95.16 | 95.75 | 24,687 | -0.34(-0.35%) |
Jun 06, 2024 | 97.01 | 97.01 | 95.67 | 96.09 | 23,823 | -0.99(-1.02%) |
Jun 05, 2024 | 94.79 | 97.08 | 94.79 | 97.08 | 58,057 | +3.66(+3.92%) |
Jun 04, 2024 | 94.19 | 94.19 | 92.72 | 93.42 | 24,686 | -0.86(-0.91%) |
Jun 03, 2024 | 95.36 | 95.36 | 92.50 | 94.28 | 19,995 | +0.27(+0.29%) |
May 31, 2024 | 94.87 | 94.89 | 91.50 | 94.01 | 23,402 | -0.48(-0.51%) |
May 30, 2024 | 94.97 | 95.17 | 94.28 | 94.49 | 21,480 | -0.55(-0.58%) |
May 29, 2024 | 95.20 | 95.55 | 94.90 | 95.04 | 19,934 | -1.87(-1.93%) |
May 28, 2024 | 96.63 | 97.21 | 95.79 | 96.91 | 34,563 | +1.36(+1.42%) |
May 24, 2024 | 94.76 | 95.89 | 94.66 | 95.55 | 35,516 | +1.69(+1.80%) |
May 23, 2024 | 96.33 | 96.49 | 93.17 | 93.86 | 36,138 | -0.62(-0.66%) |
May 22, 2024 | 94.07 | 94.61 | 93.69 | 94.48 | 17,838 | +1.16(+1.24%) |
May 21, 2024 | 92.62 | 93.38 | 92.42 | 93.32 | 15,573 | -0.27(-0.29%) |
May 20, 2024 | 91.88 | 94.11 | 91.88 | 93.59 | 25,026 | +2.08(+2.27%) |
May 17, 2024 | 92.59 | 92.59 | 91.14 | 91.51 | 13,436 | -0.60(-0.65%) |
May 16, 2024 | 92.67 | 93.09 | 92.11 | 92.11 | 20,997 | -0.61(-0.66%) |
May 15, 2024 | 91.29 | 92.72 | 90.91 | 92.72 | 22,387 | +2.35(+2.60%) |
May 14, 2024 | 88.93 | 90.42 | 88.93 | 90.37 | 13,469 | +1.49(+1.68%) |
May 13, 2024 | 88.86 | 89.30 | 88.73 | 88.88 | 41,659 | +0.46(+0.52%) |
May 10, 2024 | 88.78 | 89.23 | 88.11 | 88.42 | 12,102 | +0.49(+0.56%) |
May 09, 2024 | 88.16 | 88.17 | 87.61 | 87.93 | 18,884 | -0.17(-0.19%) |
May 08, 2024 | 87.14 | 88.22 | 87.11 | 88.10 | 23,416 | +0.00(+0.00%) |
May 07, 2024 | 89.00 | 89.23 | 88.10 | 88.10 | 94,722 | -0.67(-0.75%) |
May 06, 2024 | 87.55 | 88.77 | 87.55 | 88.77 | 22,622 | +1.68(+1.93%) |
May 03, 2024 | 87.04 | 87.40 | 86.85 | 87.09 | 13,564 | +1.63(+1.91%) |
May 02, 2024 | 84.81 | 85.63 | 83.67 | 85.46 | 19,230 | +1.92(+2.30%) |
May 01, 2024 | 85.00 | 86.24 | 83.21 | 83.54 | 92,101 | -2.97(-3.43%) |
Apr 30, 2024 | 87.94 | 88.85 | 86.51 | 86.51 | 19,710 | -1.66(-1.88%) |
Apr 29, 2024 | 87.44 | 88.17 | 86.72 | 88.17 | 23,380 | +1.01(+1.16%) |
Apr 26, 2024 | 85.21 | 87.50 | 85.12 | 87.16 | 64,157 | +1.74(+2.04%) |
Apr 25, 2024 | 83.69 | 85.92 | 83.69 | 85.42 | 91,568 | +1.43(+1.70%) |
Apr 24, 2024 | 84.78 | 85.35 | 83.44 | 83.99 | 36,525 | +1.45(+1.76%) |
Apr 23, 2024 | 81.65 | 83.00 | 81.45 | 82.54 | 144,861 | +1.47(+1.81%) |
Apr 22, 2024 | 80.62 | 81.60 | 79.74 | 81.07 | 38,860 | +1.18(+1.48%) |
Apr 19, 2024 | 82.12 | 82.65 | 79.56 | 79.89 | 47,073 | -2.83(-3.42%) |
Apr 18, 2024 | 83.66 | 84.12 | 82.56 | 82.72 | 35,193 | -1.41(-1.68%) |
Apr 17, 2024 | 86.51 | 86.51 | 84.04 | 84.13 | 24,281 | -2.26(-2.62%) |
Apr 16, 2024 | 86.07 | 86.87 | 85.72 | 86.39 | 34,806 | +0.48(+0.56%) |
Apr 15, 2024 | 87.93 | 88.45 | 85.46 | 85.91 | 37,066 | -1.04(-1.20%) |
Apr 12, 2024 | 88.21 | 88.44 | 86.82 | 86.95 | 193,260 | -2.86(-3.18%) |
Apr 11, 2024 | 88.52 | 90.00 | 87.92 | 89.81 | 36,237 | +1.89(+2.15%) |
Apr 10, 2024 | 88.17 | 89.00 | 87.51 | 87.92 | 39,117 | -1.94(-2.16%) |
Apr 09, 2024 | 89.50 | 89.86 | 88.42 | 89.86 | 67,971 | +1.23(+1.39%) |
Apr 08, 2024 | 88.68 | 89.12 | 88.25 | 88.63 | 20,871 | +0.29(+0.33%) |
Apr 05, 2024 | 87.68 | 88.84 | 87.41 | 88.34 | 37,081 | +0.89(+1.02%) |
Apr 04, 2024 | 90.72 | 91.04 | 87.31 | 87.45 | 31,922 | -2.20(-2.45%) |
Apr 03, 2024 | 88.45 | 90.25 | 88.45 | 89.65 | 31,904 | -0.07(-0.08%) |
Apr 02, 2024 | 89.80 | 89.80 | 88.84 | 89.72 | 28,156 | -1.21(-1.33%) |
Apr 01, 2024 | 91.24 | 92.16 | 90.70 | 90.93 | 27,170 | +0.39(+0.43%) |
Mar 28, 2024 | 90.58 | 90.97 | 90.26 | 90.54 | 29,739 | -0.09(-0.10%) |
Mar 27, 2024 | 90.09 | 90.63 | 89.22 | 90.63 | 27,606 | +1.51(+1.69%) |
Mar 26, 2024 | 90.55 | 90.75 | 89.11 | 89.12 | 45,674 | -0.71(-0.79%) |
Mar 25, 2024 | 89.24 | 90.51 | 89.15 | 89.83 | 21,760 | -0.67(-0.75%) |
Mar 22, 2024 | 90.71 | 91.22 | 90.10 | 90.50 | 27,367 | -0.05(-0.05%) |
Mar 21, 2024 | 90.92 | 92.12 | 90.38 | 90.55 | 55,142 | +1.80(+2.02%) |
Mar 20, 2024 | 87.48 | 89.06 | 86.88 | 88.75 | 40,606 | +1.51(+1.73%) |
Mar 19, 2024 | 86.78 | 87.52 | 85.79 | 87.24 | 87,536 | -0.59(-0.67%) |
Mar 18, 2024 | 89.28 | 89.28 | 87.81 | 87.83 | 39,756 | -0.12(-0.14%) |
Mar 15, 2024 | 87.36 | 88.70 | 87.31 | 87.95 | 2,090,462 | -0.52(-0.59%) |
Mar 14, 2024 | 89.73 | 89.93 | 87.63 | 88.47 | 2,108,892 | -1.33(-1.48%) |
Mar 13, 2024 | 91.14 | 91.14 | 89.44 | 89.80 | 33,387 | -2.20(-2.39%) |
Mar 12, 2024 | 91.63 | 92.11 | 90.47 | 92.00 | 30,972 | +1.37(+1.51%) |
Mar 11, 2024 | 90.34 | 90.78 | 89.54 | 90.63 | 41,088 | -0.62(-0.68%) |
Mar 08, 2024 | 95.13 | 95.29 | 91.25 | 91.25 | 62,832 | -3.67(-3.86%) |
Mar 07, 2024 | 93.27 | 95.39 | 93.23 | 94.92 | 39,015 | +2.81(+3.05%) |
Mar 06, 2024 | 91.78 | 93.10 | 91.23 | 92.11 | 80,266 | +2.02(+2.24%) |
Mar 05, 2024 | 91.40 | 91.46 | 89.16 | 90.09 | 31,697 | -1.90(-2.06%) |
Mar 04, 2024 | 92.27 | 92.97 | 91.61 | 91.99 | 41,109 | +0.59(+0.64%) |
Mar 01, 2024 | 89.18 | 91.72 | 88.57 | 91.40 | 33,323 | +3.71(+4.23%) |
Feb 29, 2024 | 86.64 | 87.90 | 86.59 | 87.69 | 23,894 | +2.03(+2.37%) |
Feb 28, 2024 | 85.80 | 86.08 | 85.41 | 85.67 | 35,893 | -1.02(-1.18%) |
Feb 27, 2024 | 87.21 | 87.39 | 86.69 | 86.69 | 26,240 | -0.10(-0.12%) |
Feb 26, 2024 | 86.72 | 87.05 | 86.47 | 86.78 | 31,778 | +1.03(+1.20%) |
Feb 23, 2024 | 87.28 | 87.28 | 85.57 | 85.76 | 86,627 | -0.86(-0.99%) |
Feb 22, 2024 | 86.43 | 87.03 | 85.70 | 86.62 | 33,716 | +2.98(+3.56%) |
Feb 21, 2024 | 82.98 | 83.64 | 82.47 | 83.64 | 40,867 | +0.04(+0.05%) |
Feb 20, 2024 | 83.92 | 84.07 | 82.41 | 83.60 | 34,445 | -1.03(-1.22%) |
Feb 16, 2024 | 85.83 | 85.91 | 84.52 | 84.63 | 49,335 | -0.33(-0.39%) |
Feb 15, 2024 | 85.28 | 85.48 | 84.72 | 84.96 | 79,200 | +0.23(+0.27%) |
Feb 14, 2024 | 84.03 | 84.73 | 83.69 | 84.73 | 63,952 | +1.72(+2.07%) |
Feb 13, 2024 | 82.65 | 83.61 | 82.12 | 83.01 | 70,186 | -2.03(-2.39%) |
Feb 12, 2024 | 85.03 | 86.26 | 84.75 | 85.04 | 44,688 | +0.25(+0.29%) |
Feb 09, 2024 | 83.73 | 84.98 | 83.24 | 84.79 | 90,233 | +1.72(+2.07%) |
Feb 08, 2024 | 82.08 | 83.56 | 82.03 | 83.07 | 80,963 | +1.09(+1.33%) |
Feb 07, 2024 | 81.61 | 82.00 | 80.83 | 81.98 | 52,164 | +0.84(+1.03%) |
Feb 06, 2024 | 82.27 | 82.27 | 80.48 | 81.14 | 35,548 | -0.94(-1.14%) |
Feb 05, 2024 | 81.46 | 82.48 | 81.06 | 82.08 | 48,306 | +0.99(+1.22%) |
Feb 02, 2024 | 80.30 | 81.27 | 80.30 | 81.09 | 43,590 | +0.55(+0.68%) |
Feb 01, 2024 | 80.52 | 80.74 | 79.58 | 80.54 | 41,558 | +0.06(+0.07%) |
Jan 31, 2024 | 80.49 | 81.79 | 79.72 | 80.48 | 110,369 | -0.91(-1.12%) |
Jan 30, 2024 | 82.28 | 82.63 | 81.20 | 81.39 | 36,994 | -1.41(-1.70%) |
Jan 29, 2024 | 82.13 | 82.80 | 81.59 | 82.80 | 29,744 | +0.79(+0.96%) |
Jan 26, 2024 | 82.88 | 83.10 | 81.83 | 82.01 | 47,759 | -2.91(-3.42%) |
Jan 25, 2024 | 86.52 | 86.72 | 84.47 | 84.92 | 64,312 | -0.30(-0.35%) |
Jan 24, 2024 | 85.26 | 86.09 | 84.59 | 85.22 | 76,781 | +0.69(+0.82%) |
Jan 23, 2024 | 84.09 | 84.55 | 83.69 | 84.53 | 38,204 | +0.52(+0.62%) |
Jan 22, 2024 | 84.17 | 84.93 | 83.46 | 84.01 | 73,973 | +0.36(+0.43%) |
Jan 19, 2024 | 81.40 | 83.71 | 81.28 | 83.65 | 55,085 | +3.30(+4.10%) |
Jan 18, 2024 | 79.83 | 80.52 | 79.73 | 80.35 | 29,210 | +2.48(+3.18%) |
Jan 17, 2024 | 78.04 | 78.04 | 76.92 | 77.87 | 49,398 | -0.98(-1.24%) |
Jan 16, 2024 | 78.20 | 79.34 | 77.58 | 78.85 | 58,700 | +0.70(+0.89%) |
Jan 12, 2024 | 78.97 | 78.97 | 77.69 | 78.15 | 319,584 | -0.23(-0.29%) |
Jan 11, 2024 | 78.15 | 78.75 | 76.95 | 78.38 | 47,625 | +0.21(+0.27%) |
Jan 10, 2024 | 78.65 | 78.73 | 77.29 | 78.17 | 73,226 | -0.37(-0.47%) |
Jan 09, 2024 | 77.76 | 78.95 | 77.76 | 78.54 | 33,124 | -0.15(-0.19%) |
Jan 08, 2024 | 77.14 | 78.71 | 76.80 | 78.69 | 108,524 | +2.18(+2.85%) |
Jan 05, 2024 | 76.43 | 76.99 | 76.11 | 76.51 | 118,469 | +0.44(+0.58%) |
Jan 04, 2024 | 75.68 | 76.85 | 75.55 | 76.07 | 26,894 | -0.85(-1.10%) |
Jan 03, 2024 | 77.50 | 77.80 | 76.86 | 76.92 | 36,579 | -1.90(-2.41%) |