Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 94.38 | 95.27 | 94.00 | 95.25 | 34,759 | +1.22(+1.30%) |
May 30, 2024 | 93.41 | 94.14 | 93.37 | 94.03 | 28,156 | +0.76(+0.81%) |
May 29, 2024 | 93.39 | 93.56 | 93.07 | 93.27 | 75,558 | -1.00(-1.06%) |
May 28, 2024 | 94.96 | 95.01 | 93.99 | 94.27 | 34,094 | -0.95(-1.00%) |
May 24, 2024 | 94.69 | 95.22 | 94.69 | 95.22 | 55,379 | +0.94(+1.00%) |
May 23, 2024 | 95.80 | 95.80 | 94.11 | 94.28 | 41,847 | -1.59(-1.66%) |
May 22, 2024 | 96.10 | 96.58 | 95.65 | 95.87 | 38,965 | -0.47(-0.49%) |
May 21, 2024 | 95.65 | 96.42 | 95.65 | 96.34 | 42,938 | +0.73(+0.76%) |
May 20, 2024 | 96.69 | 96.73 | 95.59 | 95.61 | 48,020 | -1.24(-1.28%) |
May 17, 2024 | 96.30 | 96.85 | 96.30 | 96.85 | 43,049 | +0.69(+0.72%) |
May 16, 2024 | 96.42 | 96.58 | 96.11 | 96.16 | 53,623 | -0.12(-0.12%) |
May 15, 2024 | 95.62 | 96.32 | 95.62 | 96.28 | 78,291 | +0.93(+0.98%) |
May 14, 2024 | 94.87 | 95.44 | 94.78 | 95.35 | 69,342 | +0.70(+0.74%) |
May 13, 2024 | 95.48 | 95.52 | 94.65 | 94.65 | 63,584 | -0.55(-0.58%) |
May 10, 2024 | 95.08 | 95.28 | 95.03 | 95.20 | 83,163 | +0.34(+0.36%) |
May 09, 2024 | 93.97 | 94.86 | 93.88 | 94.86 | 111,372 | +0.80(+0.85%) |
May 08, 2024 | 93.45 | 94.25 | 93.43 | 94.06 | 72,804 | +0.32(+0.34%) |
May 07, 2024 | 93.73 | 94.14 | 93.66 | 93.74 | 197,423 | +0.13(+0.14%) |
May 06, 2024 | 92.98 | 93.62 | 92.91 | 93.61 | 107,297 | +1.13(+1.22%) |
May 03, 2024 | 92.60 | 92.73 | 92.15 | 92.48 | 57,407 | +0.36(+0.39%) |
May 02, 2024 | 92.29 | 92.42 | 91.47 | 92.12 | 77,388 | +0.45(+0.49%) |
May 01, 2024 | 91.32 | 92.83 | 91.32 | 91.67 | 66,972 | +0.52(+0.57%) |
Apr 30, 2024 | 91.88 | 92.05 | 91.15 | 91.15 | 51,218 | -1.01(-1.10%) |
Apr 29, 2024 | 92.35 | 92.65 | 91.88 | 92.16 | 43,769 | -0.01(-0.01%) |
Apr 26, 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 43,090 | -0.32(-0.35%) |
Apr 25, 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 49,775 | -0.47(-0.51%) |
Apr 24, 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 501,384 | -0.19(-0.20%) |
Apr 23, 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 46,609 | +0.48(+0.52%) |
Apr 22, 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 90,271 | +1.37(+1.50%) |
Apr 19, 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 70,036 | +1.26(+1.40%) |
Apr 18, 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 73,187 | +0.55(+0.61%) |
Apr 17, 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 83,553 | +0.10(+0.11%) |
Apr 16, 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 165,148 | -0.61(-0.68%) |
Apr 15, 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 317,261 | -0.55(-0.61%) |
Apr 12, 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 286,008 | -1.56(-1.69%) |
Apr 11, 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 83,991 | -0.63(-0.68%) |
Apr 10, 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 169,397 | -1.52(-1.61%) |
Apr 09, 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 120,804 | -0.55(-0.58%) |
Apr 08, 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 96,637 | +0.57(+0.60%) |
Apr 05, 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 122,085 | +0.73(+0.78%) |
Apr 04, 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 194,261 | -1.01(-1.07%) |
Apr 03, 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 97,098 | +0.05(+0.05%) |
Apr 02, 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 97,605 | -0.56(-0.59%) |
Apr 01, 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 192,277 | -0.62(-0.65%) |
Mar 28, 2024 | 95.39 | 95.88 | 95.88 | 95.65 | 66,418 | +0.45(+0.47%) |
Mar 27, 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 97,130 | +1.27(+1.35%) |
Mar 26, 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 65,636 | +0.14(+0.15%) |
Mar 25, 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 137,181 | +0.01(+0.01%) |
Mar 22, 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 95,713 | -1.03(-1.09%) |
Mar 21, 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 62,257 | +1.03(+1.10%) |
Mar 20, 2024 | 92.39 | 93.88 | 92.27 | 93.78 | 84,219 | +1.31(+1.41%) |
Mar 19, 2024 | 92.11 | 92.65 | 92.11 | 92.48 | 58,054 | +0.35(+0.38%) |
Mar 18, 2024 | 92.14 | 92.30 | 91.64 | 92.13 | 64,472 | +0.20(+0.22%) |
Mar 15, 2024 | 91.21 | 92.23 | 91.21 | 91.93 | 75,355 | +0.22(+0.24%) |
Mar 14, 2024 | 92.57 | 92.74 | 91.29 | 91.71 | 64,405 | -0.93(-1.00%) |
Mar 13, 2024 | 92.20 | 92.80 | 92.20 | 92.64 | 64,729 | +0.49(+0.53%) |
Mar 12, 2024 | 92.00 | 92.39 | 91.75 | 92.15 | 96,575 | +0.23(+0.25%) |
Mar 11, 2024 | 91.62 | 92.01 | 91.27 | 91.92 | 291,754 | +0.25(+0.27%) |
Mar 08, 2024 | 91.72 | 92.31 | 91.59 | 91.67 | 147,314 | +0.02(+0.02%) |
Mar 07, 2024 | 92.02 | 92.26 | 91.34 | 91.65 | 59,285 | -0.04(-0.04%) |
Mar 06, 2024 | 91.51 | 91.87 | 90.83 | 91.69 | 172,136 | +0.52(+0.57%) |
Mar 05, 2024 | 90.74 | 91.66 | 90.74 | 91.17 | 91,676 | +0.11(+0.12%) |
Mar 04, 2024 | 90.30 | 91.38 | 90.30 | 91.06 | 149,347 | +0.57(+0.63%) |
Mar 01, 2024 | 90.68 | 90.79 | 90.05 | 90.49 | 129,318 | -0.21(-0.23%) |
Feb 29, 2024 | 90.80 | 91.02 | 90.21 | 90.70 | 85,227 | +0.21(+0.23%) |
Feb 28, 2024 | 90.10 | 90.92 | 90.10 | 90.49 | 61,685 | +0.28(+0.31%) |
Feb 27, 2024 | 89.99 | 90.25 | 89.67 | 90.21 | 66,295 | +0.33(+0.37%) |
Feb 26, 2024 | 90.28 | 90.94 | 89.73 | 89.88 | 58,174 | -0.38(-0.42%) |
Feb 23, 2024 | 90.15 | 90.72 | 90.14 | 90.26 | 91,184 | +0.28(+0.31%) |
Feb 22, 2024 | 89.39 | 90.26 | 89.39 | 89.98 | 89,224 | +0.97(+1.09%) |
Feb 21, 2024 | 88.85 | 89.08 | 88.44 | 89.02 | 51,636 | +0.11(+0.12%) |
Feb 20, 2024 | 88.66 | 89.21 | 88.51 | 88.91 | 99,529 | -0.10(-0.11%) |
Feb 16, 2024 | 88.99 | 89.44 | 88.86 | 89.01 | 70,752 | -0.18(-0.20%) |
Feb 15, 2024 | 87.90 | 89.43 | 87.90 | 89.19 | 106,733 | +1.58(+1.81%) |
Feb 14, 2024 | 87.18 | 87.67 | 87.07 | 87.60 | 85,355 | +0.95(+1.09%) |
Feb 13, 2024 | 87.27 | 87.49 | 85.95 | 86.66 | 85,503 | -1.47(-1.66%) |
Feb 12, 2024 | 87.56 | 88.54 | 87.46 | 88.12 | 246,466 | +0.60(+0.68%) |
Feb 09, 2024 | 87.16 | 87.57 | 86.92 | 87.52 | 97,624 | +0.39(+0.45%) |
Feb 08, 2024 | 86.87 | 87.31 | 86.60 | 87.13 | 98,294 | -0.11(-0.13%) |
Feb 07, 2024 | 86.90 | 87.34 | 86.37 | 87.24 | 326,388 | +0.60(+0.69%) |
Feb 06, 2024 | 86.51 | 86.88 | 86.29 | 86.65 | 143,673 | +0.24(+0.28%) |
Feb 05, 2024 | 86.49 | 86.69 | 85.93 | 86.41 | 205,522 | -0.54(-0.62%) |
Feb 02, 2024 | 86.18 | 87.34 | 86.13 | 86.94 | 222,407 | +0.51(+0.59%) |
Feb 01, 2024 | 86.58 | 86.68 | 85.09 | 86.44 | 144,436 | -0.33(-0.38%) |
Jan 31, 2024 | 87.80 | 88.26 | 86.76 | 86.76 | 147,338 | -1.31(-1.48%) |
Jan 30, 2024 | 87.11 | 88.13 | 87.11 | 88.07 | 86,767 | +0.96(+1.10%) |
Jan 29, 2024 | 86.72 | 87.16 | 86.39 | 87.11 | 250,944 | +0.19(+0.22%) |
Jan 26, 2024 | 86.72 | 87.05 | 86.70 | 86.92 | 68,855 | +0.18(+0.21%) |
Jan 25, 2024 | 86.65 | 86.81 | 86.02 | 86.74 | 87,592 | +0.55(+0.64%) |
Jan 24, 2024 | 86.17 | 86.72 | 86.13 | 86.20 | 106,316 | +0.49(+0.57%) |
Jan 23, 2024 | 85.60 | 85.84 | 85.40 | 85.71 | 169,804 | +0.07(+0.08%) |
Jan 22, 2024 | 85.52 | 86.12 | 85.42 | 85.64 | 127,518 | +0.39(+0.46%) |
Jan 19, 2024 | 84.20 | 85.33 | 83.86 | 85.25 | 203,650 | +1.47(+1.75%) |
Jan 18, 2024 | 83.73 | 83.91 | 83.01 | 83.78 | 1,969,399 | +0.15(+0.18%) |
Jan 17, 2024 | 83.14 | 84.13 | 83.14 | 83.64 | 155,310 | -0.30(-0.36%) |
Jan 16, 2024 | 83.85 | 84.13 | 83.53 | 83.93 | 138,263 | -0.62(-0.73%) |
Jan 12, 2024 | 85.14 | 85.55 | 84.23 | 84.55 | 140,307 | -0.23(-0.27%) |
Jan 11, 2024 | 85.03 | 85.03 | 84.16 | 84.78 | 142,366 | -0.49(-0.57%) |
Jan 10, 2024 | 84.88 | 85.28 | 84.67 | 85.27 | 97,672 | +0.19(+0.22%) |
Jan 09, 2024 | 85.41 | 85.41 | 84.86 | 85.08 | 519,897 | -0.72(-0.84%) |
Jan 08, 2024 | 85.34 | 85.84 | 84.86 | 85.80 | 97,415 | +0.42(+0.49%) |
Jan 05, 2024 | 84.86 | 85.72 | 84.86 | 85.38 | 152,549 | +0.50(+0.59%) |
Jan 04, 2024 | 84.81 | 85.64 | 84.80 | 84.88 | 319,795 | +0.29(+0.34%) |
Jan 03, 2024 | 84.87 | 85.06 | 84.43 | 84.59 | 384,718 | -0.77(-0.90%) |
Jan 02, 2024 | 84.76 | 85.42 | 84.68 | 85.36 | 328,482 | +0.23(+0.27%) |
Dec 29, 2023 | 85.38 | 85.46 | 84.85 | 85.13 | 113,160 | -0.27(-0.32%) |
Dec 28, 2023 | 85.10 | 85.56 | 85.10 | 85.40 | 83,335 | +0.33(+0.39%) |
Dec 27, 2023 | 84.74 | 85.16 | 84.66 | 85.07 | 122,694 | +0.23(+0.27%) |
Dec 26, 2023 | 84.36 | 84.99 | 84.36 | 84.84 | 66,541 | +0.47(+0.56%) |
Dec 22, 2023 | 84.39 | 84.66 | 84.09 | 84.37 | 81,656 | +0.31(+0.37%) |
Dec 21, 2023 | 83.78 | 84.13 | 83.32 | 84.06 | 102,085 | +0.64(+0.76%) |
Dec 20, 2023 | 84.60 | 84.90 | 83.37 | 83.43 | 175,657 | -1.48(-1.74%) |
Dec 19, 2023 | 84.23 | 84.98 | 84.04 | 84.90 | 92,060 | +0.69(+0.82%) |
Dec 18, 2023 | 84.47 | 84.61 | 84.15 | 84.21 | 98,953 | +0.19(+0.22%) |
Dec 15, 2023 | 84.08 | 84.30 | 83.73 | 84.02 | 73,093 | -0.65(-0.77%) |
Dec 14, 2023 | 84.21 | 84.84 | 84.00 | 84.67 | 161,610 | +1.35(+1.62%) |
Dec 13, 2023 | 81.96 | 83.43 | 81.81 | 83.32 | 138,336 | +1.42(+1.73%) |
Dec 12, 2023 | 81.45 | 81.96 | 81.28 | 81.91 | 117,999 | +0.49(+0.60%) |
Dec 11, 2023 | 80.93 | 81.55 | 80.93 | 81.42 | 138,451 | +0.52(+0.64%) |
Dec 08, 2023 | 80.36 | 81.12 | 80.34 | 80.90 | 185,009 | +0.53(+0.65%) |
Dec 07, 2023 | 80.10 | 80.43 | 80.05 | 80.38 | 158,780 | +0.32(+0.40%) |
Dec 06, 2023 | 80.95 | 81.33 | 79.92 | 80.06 | 190,866 | -0.53(-0.65%) |
Dec 05, 2023 | 80.71 | 80.77 | 80.23 | 80.59 | 87,328 | -0.39(-0.48%) |
Dec 04, 2023 | 80.35 | 81.13 | 80.35 | 80.97 | 138,089 | +0.16(+0.20%) |
Dec 01, 2023 | 80.00 | 80.94 | 79.97 | 80.81 | 178,969 | +0.78(+0.98%) |
Nov 30, 2023 | 79.26 | 80.10 | 79.19 | 80.03 | 107,253 | +0.81(+1.03%) |
Nov 29, 2023 | 78.79 | 79.70 | 78.79 | 79.22 | 104,926 | +0.68(+0.87%) |
Nov 28, 2023 | 78.55 | 78.91 | 78.40 | 78.53 | 152,474 | -0.16(-0.20%) |
Nov 27, 2023 | 78.59 | 78.83 | 78.48 | 78.69 | 232,359 | -0.16(-0.20%) |
Nov 24, 2023 | 78.69 | 79.07 | 78.56 | 78.85 | 194,266 | +0.25(+0.32%) |
Nov 22, 2023 | 78.46 | 78.72 | 78.28 | 78.60 | 192,003 | +0.33(+0.42%) |
Nov 21, 2023 | 78.21 | 78.48 | 78.12 | 78.28 | 86,033 | -0.09(-0.11%) |
Nov 20, 2023 | 77.97 | 78.62 | 77.77 | 78.36 | 134,055 | +0.26(+0.33%) |
Nov 17, 2023 | 77.88 | 78.17 | 77.84 | 78.11 | 122,832 | +0.44(+0.56%) |
Nov 16, 2023 | 77.50 | 77.73 | 77.37 | 77.67 | 119,604 | +0.24(+0.31%) |
Nov 15, 2023 | 77.08 | 77.66 | 77.08 | 77.43 | 170,772 | +0.35(+0.45%) |
Nov 14, 2023 | 75.98 | 77.43 | 75.98 | 77.08 | 709,649 | +1.74(+2.30%) |
Nov 13, 2023 | 75.15 | 75.56 | 75.09 | 75.35 | 132,493 | -0.15(-0.20%) |
Nov 10, 2023 | 74.93 | 75.50 | 74.69 | 75.50 | 73,817 | +0.86(+1.16%) |
Nov 09, 2023 | 75.11 | 75.39 | 74.57 | 74.63 | 99,577 | -0.25(-0.33%) |
Nov 08, 2023 | 74.90 | 75.01 | 74.52 | 74.88 | 68,560 | +0.00(+0.00%) |
Nov 07, 2023 | 74.74 | 75.11 | 74.67 | 74.88 | 92,112 | -0.13(-0.17%) |
Nov 06, 2023 | 75.45 | 75.67 | 74.67 | 75.01 | 142,063 | -0.37(-0.49%) |
Nov 03, 2023 | 74.97 | 75.77 | 74.97 | 75.38 | 786,425 | +1.14(+1.54%) |
Nov 02, 2023 | 73.17 | 74.25 | 73.17 | 74.24 | 71,577 | +1.75(+2.41%) |
Nov 01, 2023 | 72.07 | 72.74 | 71.96 | 72.49 | 77,510 | +0.51(+0.70%) |
Oct 31, 2023 | 71.49 | 72.01 | 71.21 | 71.99 | 42,507 | +0.70(+0.99%) |
Oct 30, 2023 | 70.46 | 71.47 | 70.40 | 71.28 | 53,395 | +1.15(+1.64%) |
Oct 27, 2023 | 71.38 | 71.38 | 69.88 | 70.13 | 209,016 | -1.50(-2.09%) |
Oct 26, 2023 | 71.21 | 72.22 | 71.13 | 71.63 | 170,366 | +0.45(+0.63%) |
Oct 25, 2023 | 71.29 | 71.68 | 71.02 | 71.18 | 140,171 | -0.32(-0.44%) |
Oct 24, 2023 | 71.45 | 71.90 | 71.20 | 71.50 | 134,311 | +0.37(+0.52%) |
Oct 23, 2023 | 71.42 | 71.92 | 71.08 | 71.13 | 149,215 | -0.53(-0.73%) |
Oct 20, 2023 | 72.69 | 72.85 | 71.59 | 71.66 | 125,345 | -1.21(-1.66%) |
Oct 19, 2023 | 73.67 | 74.18 | 72.79 | 72.87 | 119,780 | -0.98(-1.33%) |
Oct 18, 2023 | 74.71 | 74.78 | 73.69 | 73.85 | 84,639 | -1.31(-1.74%) |
Oct 17, 2023 | 74.33 | 75.68 | 74.33 | 75.16 | 88,898 | +0.49(+0.65%) |
Oct 16, 2023 | 74.38 | 75.09 | 74.29 | 74.67 | 109,619 | +0.80(+1.09%) |
Oct 13, 2023 | 74.36 | 74.87 | 73.48 | 73.87 | 114,164 | +0.15(+0.20%) |
Oct 12, 2023 | 74.50 | 74.50 | 73.30 | 73.72 | 105,314 | -0.62(-0.84%) |
Oct 11, 2023 | 74.30 | 74.72 | 73.81 | 74.35 | 105,011 | +0.19(+0.25%) |
Oct 10, 2023 | 74.00 | 74.68 | 73.95 | 74.16 | 156,989 | +0.47(+0.63%) |
Oct 09, 2023 | 72.93 | 73.84 | 72.93 | 73.69 | 119,580 | +0.09(+0.12%) |
Oct 06, 2023 | 72.60 | 73.95 | 72.32 | 73.60 | 211,115 | +0.67(+0.92%) |
Oct 05, 2023 | 72.32 | 73.08 | 72.20 | 72.93 | 277,721 | +0.43(+0.59%) |
Oct 04, 2023 | 72.00 | 72.56 | 71.53 | 72.50 | 223,245 | +0.57(+0.79%) |
Oct 03, 2023 | 72.81 | 72.93 | 71.67 | 71.94 | 324,690 | -1.26(-1.72%) |