Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 99.76 | 99.76 | 98.25 | 99.72 | 1,756,682 | +0.32(+0.32%) |
Jun 12, 2024 | 99.81 | 100.30 | 98.99 | 99.40 | 1,234,556 | -0.03(-0.03%) |
Jun 11, 2024 | 100.33 | 100.36 | 99.00 | 99.43 | 1,580,552 | -1.44(-1.43%) |
Jun 10, 2024 | 100.50 | 100.92 | 99.93 | 100.87 | 1,093,267 | +0.02(+0.02%) |
Jun 07, 2024 | 100.28 | 101.50 | 100.03 | 100.85 | 877,460 | +1.09(+1.09%) |
Jun 06, 2024 | 100.39 | 100.93 | 99.34 | 99.76 | 806,765 | -0.44(-0.44%) |
Jun 05, 2024 | 100.65 | 100.98 | 99.58 | 100.20 | 1,203,536 | -0.38(-0.38%) |
Jun 04, 2024 | 101.16 | 101.67 | 99.95 | 100.58 | 1,479,019 | -1.03(-1.01%) |
Jun 03, 2024 | 102.71 | 102.75 | 100.75 | 101.61 | 1,123,869 | -1.37(-1.33%) |
May 31, 2024 | 100.86 | 103.01 | 100.69 | 102.98 | 2,571,455 | +2.20(+2.18%) |
May 30, 2024 | 99.03 | 101.10 | 98.67 | 100.78 | 1,114,312 | +1.48(+1.49%) |
May 29, 2024 | 99.65 | 100.34 | 99.20 | 99.30 | 1,652,053 | -0.58(-0.58%) |
May 28, 2024 | 100.56 | 101.01 | 99.80 | 99.87 | 1,567,950 | -0.95(-0.94%) |
May 24, 2024 | 100.54 | 101.14 | 100.54 | 100.82 | 1,304,004 | +0.63(+0.63%) |
May 23, 2024 | 101.64 | 101.89 | 100.02 | 100.19 | 1,270,552 | -1.72(-1.69%) |
May 22, 2024 | 101.38 | 102.27 | 101.33 | 101.92 | 1,885,299 | +0.26(+0.25%) |
May 21, 2024 | 101.76 | 102.35 | 101.49 | 101.66 | 975,317 | +0.04(+0.04%) |
May 20, 2024 | 102.88 | 102.94 | 101.48 | 101.62 | 1,278,352 | -1.08(-1.06%) |
May 17, 2024 | 102.32 | 103.10 | 102.00 | 102.70 | 3,427,435 | +0.99(+0.98%) |
May 16, 2024 | 101.44 | 102.20 | 100.84 | 101.71 | 1,933,607 | +1.55(+1.55%) |
May 15, 2024 | 100.54 | 101.08 | 99.56 | 100.15 | 1,456,112 | -0.72(-0.71%) |
May 14, 2024 | 100.14 | 101.15 | 100.09 | 100.87 | 1,188,670 | +0.79(+0.79%) |
May 13, 2024 | 101.32 | 101.75 | 100.01 | 100.08 | 1,278,380 | -1.34(-1.33%) |
May 10, 2024 | 101.39 | 101.92 | 101.08 | 101.43 | 1,366,489 | +0.56(+0.55%) |
May 09, 2024 | 99.00 | 101.06 | 98.96 | 100.87 | 1,542,722 | +1.64(+1.66%) |
May 08, 2024 | 99.28 | 99.79 | 98.95 | 99.23 | 1,117,760 | +0.34(+0.34%) |
May 07, 2024 | 99.09 | 99.35 | 98.68 | 98.89 | 1,065,053 | +0.21(+0.21%) |
May 06, 2024 | 98.13 | 98.70 | 97.86 | 98.68 | 1,437,874 | +1.22(+1.26%) |
May 03, 2024 | 96.61 | 97.81 | 95.87 | 97.46 | 1,365,147 | +0.41(+0.42%) |
May 02, 2024 | 97.17 | 97.59 | 96.54 | 97.05 | 1,327,407 | +0.27(+0.28%) |
May 01, 2024 | 96.49 | 97.69 | 96.49 | 96.78 | 1,783,668 | +0.33(+0.34%) |
Apr 30, 2024 | 96.74 | 96.87 | 95.76 | 96.45 | 1,639,347 | -0.18(-0.19%) |
Apr 29, 2024 | 94.66 | 96.66 | 94.57 | 96.63 | 1,944,656 | +1.76(+1.86%) |
Apr 26, 2024 | 96.56 | 98.22 | 94.04 | 94.87 | 2,902,871 | -3.77(-3.82%) |
Apr 25, 2024 | 99.32 | 99.62 | 98.02 | 98.64 | 2,016,149 | -0.77(-0.77%) |
Apr 24, 2024 | 98.80 | 99.66 | 98.80 | 99.41 | 1,890,539 | -0.17(-0.17%) |
Apr 23, 2024 | 99.81 | 100.34 | 99.09 | 99.58 | 1,639,450 | +0.21(+0.21%) |
Apr 22, 2024 | 99.19 | 100.14 | 98.41 | 99.37 | 1,433,194 | +0.87(+0.88%) |
Apr 19, 2024 | 97.28 | 98.62 | 96.84 | 98.50 | 1,491,719 | +1.99(+2.06%) |
Apr 18, 2024 | 96.10 | 97.38 | 95.76 | 96.51 | 1,626,026 | +1.16(+1.22%) |
Apr 17, 2024 | 96.10 | 97.12 | 95.09 | 95.34 | 2,629,413 | -1.94(-2.00%) |
Apr 16, 2024 | 97.44 | 97.84 | 96.61 | 97.29 | 1,627,957 | +0.43(+0.44%) |
Apr 15, 2024 | 98.54 | 98.98 | 96.38 | 96.86 | 1,635,985 | -0.48(-0.49%) |
Apr 12, 2024 | 97.11 | 98.08 | 96.63 | 97.34 | 1,814,356 | +0.44(+0.45%) |
Apr 11, 2024 | 98.32 | 98.32 | 96.84 | 96.90 | 1,258,880 | -1.96(-1.98%) |
Apr 10, 2024 | 98.12 | 99.15 | 97.95 | 98.86 | 2,014,995 | +0.44(+0.45%) |
Apr 09, 2024 | 102.42 | 102.46 | 98.32 | 98.42 | 2,195,354 | -3.87(-3.79%) |
Apr 08, 2024 | 102.80 | 103.17 | 102.14 | 102.29 | 1,515,983 | -0.48(-0.47%) |
Apr 05, 2024 | 101.78 | 102.82 | 101.42 | 102.77 | 1,516,697 | +1.41(+1.40%) |
Apr 04, 2024 | 102.06 | 102.93 | 100.94 | 101.36 | 1,508,733 | -0.30(-0.29%) |
Apr 03, 2024 | 101.48 | 102.55 | 101.33 | 101.66 | 1,799,526 | +0.26(+0.26%) |
Apr 02, 2024 | 102.11 | 102.73 | 101.29 | 101.40 | 1,681,322 | -0.63(-0.61%) |
Apr 01, 2024 | 102.51 | 102.63 | 101.61 | 102.02 | 1,294,691 | -0.56(-0.54%) |
Mar 28, 2024 | 102.14 | 102.79 | 102.74 | 102.58 | 1,555,659 | +0.75(+0.73%) |
Mar 27, 2024 | 100.89 | 102.06 | 100.82 | 101.83 | 1,819,496 | +1.39(+1.39%) |
Mar 26, 2024 | 100.08 | 101.03 | 99.95 | 100.44 | 2,226,196 | +0.23(+0.23%) |
Mar 25, 2024 | 99.78 | 100.75 | 99.74 | 100.21 | 1,797,328 | +0.51(+0.51%) |
Mar 22, 2024 | 100.40 | 100.68 | 99.68 | 99.70 | 1,395,927 | -0.39(-0.39%) |
Mar 21, 2024 | 100.68 | 100.91 | 99.96 | 100.09 | 1,952,283 | -0.57(-0.56%) |
Mar 20, 2024 | 99.77 | 100.86 | 99.32 | 100.66 | 1,824,575 | +0.72(+0.72%) |
Mar 19, 2024 | 99.49 | 100.04 | 99.11 | 99.94 | 2,641,646 | +0.75(+0.75%) |
Mar 18, 2024 | 98.48 | 99.44 | 98.48 | 99.20 | 2,871,039 | +0.58(+0.59%) |
Mar 15, 2024 | 97.73 | 99.11 | 97.66 | 98.62 | 4,974,969 | +0.10(+0.10%) |
Mar 14, 2024 | 98.62 | 99.34 | 97.86 | 98.52 | 1,680,868 | -0.49(-0.49%) |
Mar 13, 2024 | 98.82 | 99.59 | 98.12 | 99.01 | 2,086,553 | +0.52(+0.53%) |
Mar 12, 2024 | 97.68 | 98.58 | 97.34 | 98.49 | 1,498,418 | +0.84(+0.86%) |
Mar 11, 2024 | 96.62 | 97.82 | 96.61 | 97.65 | 1,820,389 | +1.23(+1.28%) |
Mar 08, 2024 | 96.34 | 97.43 | 96.22 | 96.42 | 1,205,633 | -0.20(-0.21%) |
Mar 07, 2024 | 97.12 | 97.77 | 96.19 | 96.62 | 1,546,578 | -0.41(-0.42%) |
Mar 06, 2024 | 95.41 | 97.38 | 94.96 | 97.03 | 1,799,000 | +1.62(+1.70%) |
Mar 05, 2024 | 94.16 | 95.66 | 94.16 | 95.40 | 1,509,149 | +1.03(+1.09%) |
Mar 04, 2024 | 93.89 | 94.69 | 93.89 | 94.38 | 1,336,720 | +0.36(+0.38%) |
Mar 01, 2024 | 94.63 | 94.96 | 93.92 | 94.02 | 1,214,394 | -0.92(-0.96%) |
Feb 29, 2024 | 94.70 | 95.14 | 94.25 | 94.94 | 3,696,043 | +0.23(+0.24%) |
Feb 28, 2024 | 94.95 | 95.33 | 94.53 | 94.71 | 1,601,241 | -0.13(-0.14%) |
Feb 27, 2024 | 94.30 | 94.92 | 94.06 | 94.84 | 1,428,232 | +0.36(+0.38%) |
Feb 26, 2024 | 94.95 | 95.73 | 94.47 | 94.48 | 1,470,808 | -0.50(-0.52%) |
Feb 23, 2024 | 93.70 | 95.19 | 93.68 | 94.98 | 1,752,507 | +1.35(+1.44%) |
Feb 22, 2024 | 93.21 | 94.01 | 92.89 | 93.63 | 1,723,984 | +0.59(+0.64%) |
Feb 21, 2024 | 93.13 | 93.30 | 92.53 | 93.03 | 1,420,910 | +0.49(+0.52%) |
Feb 20, 2024 | 91.84 | 93.23 | 91.67 | 92.55 | 1,874,551 | +0.37(+0.40%) |
Feb 16, 2024 | 92.06 | 92.81 | 91.79 | 92.18 | 1,212,997 | -0.02(-0.02%) |
Feb 15, 2024 | 90.78 | 92.38 | 90.78 | 92.20 | 1,435,175 | +1.60(+1.77%) |
Feb 14, 2024 | 90.05 | 90.79 | 89.81 | 90.60 | 1,415,537 | +0.89(+0.99%) |
Feb 13, 2024 | 90.58 | 90.79 | 88.94 | 89.71 | 1,404,460 | -0.46(-0.51%) |
Feb 12, 2024 | 90.17 | 91.04 | 89.92 | 90.16 | 1,608,782 | +0.21(+0.23%) |
Feb 09, 2024 | 88.35 | 90.05 | 88.35 | 89.95 | 1,622,513 | +1.07(+1.20%) |
Feb 08, 2024 | 88.96 | 89.25 | 88.20 | 88.88 | 1,502,770 | -0.12(-0.13%) |
Feb 07, 2024 | 89.02 | 89.47 | 88.79 | 89.00 | 2,178,972 | +0.15(+0.17%) |
Feb 06, 2024 | 89.25 | 89.78 | 88.64 | 88.85 | 1,780,074 | -0.35(-0.39%) |
Feb 05, 2024 | 88.99 | 89.80 | 87.97 | 89.20 | 2,104,104 | -0.27(-0.30%) |
Feb 02, 2024 | 88.25 | 90.98 | 87.23 | 89.47 | 4,512,507 | +3.22(+3.73%) |
Feb 01, 2024 | 85.42 | 86.33 | 84.54 | 86.25 | 3,349,006 | +0.11(+0.13%) |
Jan 31, 2024 | 87.37 | 87.56 | 86.03 | 86.14 | 2,420,307 | -0.66(-0.76%) |
Jan 30, 2024 | 86.08 | 86.84 | 85.97 | 86.80 | 1,644,471 | +0.80(+0.93%) |
Jan 29, 2024 | 85.73 | 86.03 | 85.51 | 86.00 | 1,234,917 | +0.01(+0.01%) |
Jan 26, 2024 | 86.32 | 86.38 | 85.74 | 85.99 | 1,305,103 | -0.31(-0.36%) |
Jan 25, 2024 | 86.24 | 86.52 | 85.24 | 86.30 | 1,973,727 | +0.69(+0.81%) |
Jan 24, 2024 | 85.36 | 86.10 | 85.23 | 85.61 | 1,628,213 | +0.64(+0.76%) |
Jan 23, 2024 | 84.73 | 85.24 | 84.68 | 84.96 | 1,401,358 | +0.11(+0.13%) |
Jan 22, 2024 | 84.48 | 85.22 | 84.39 | 84.85 | 1,605,838 | +0.63(+0.75%) |
Jan 19, 2024 | 83.18 | 84.36 | 82.94 | 84.22 | 3,043,896 | +2.01(+2.45%) |
Jan 18, 2024 | 81.13 | 82.24 | 81.10 | 82.21 | 1,293,039 | +0.60(+0.74%) |
Jan 17, 2024 | 81.46 | 82.42 | 81.40 | 81.60 | 1,603,786 | -0.13(-0.16%) |
Jan 16, 2024 | 81.30 | 81.85 | 81.14 | 81.73 | 2,356,625 | +0.35(+0.43%) |
Jan 12, 2024 | 82.39 | 82.59 | 80.92 | 81.39 | 1,635,068 | -0.62(-0.76%) |
Jan 11, 2024 | 81.53 | 82.17 | 81.17 | 82.01 | 1,570,562 | +0.36(+0.44%) |
Jan 10, 2024 | 81.18 | 81.71 | 81.06 | 81.65 | 1,191,191 | +0.55(+0.68%) |
Jan 09, 2024 | 81.12 | 81.12 | 80.28 | 81.10 | 1,249,297 | -0.14(-0.17%) |
Jan 08, 2024 | 81.87 | 82.19 | 80.52 | 81.24 | 1,512,118 | -0.80(-0.98%) |
Jan 05, 2024 | 80.78 | 82.26 | 80.78 | 82.04 | 1,444,175 | +0.81(+1.00%) |
Jan 04, 2024 | 80.95 | 82.19 | 80.95 | 81.23 | 1,585,844 | +0.60(+0.75%) |
Jan 03, 2024 | 80.91 | 81.57 | 80.60 | 80.62 | 1,637,756 | -0.01(-0.01%) |
Jan 02, 2024 | 79.87 | 80.77 | 79.87 | 80.63 | 1,251,149 | +1.01(+1.27%) |
Dec 29, 2023 | 79.74 | 79.89 | 79.25 | 79.62 | 805,552 | -0.04(-0.05%) |
Dec 28, 2023 | 79.26 | 79.85 | 79.26 | 79.66 | 871,343 | +0.45(+0.56%) |
Dec 27, 2023 | 78.70 | 79.28 | 78.58 | 79.22 | 1,141,105 | +0.17(+0.21%) |
Dec 26, 2023 | 78.84 | 79.37 | 78.67 | 79.05 | 867,068 | +0.23(+0.29%) |
Dec 22, 2023 | 78.69 | 78.99 | 78.44 | 78.82 | 1,409,233 | +0.50(+0.63%) |
Dec 21, 2023 | 78.62 | 79.05 | 77.59 | 78.32 | 1,452,387 | -0.44(-0.55%) |
Dec 20, 2023 | 79.96 | 80.19 | 78.75 | 78.76 | 1,740,789 | -1.52(-1.89%) |
Dec 19, 2023 | 79.71 | 80.31 | 79.41 | 80.28 | 1,607,780 | +0.57(+0.72%) |
Dec 18, 2023 | 79.52 | 80.01 | 79.13 | 79.70 | 1,742,351 | +0.61(+0.78%) |
Dec 15, 2023 | 79.68 | 79.89 | 78.59 | 79.09 | 4,789,301 | -0.49(-0.61%) |
Dec 14, 2023 | 79.90 | 79.99 | 78.94 | 79.57 | 2,839,382 | -0.33(-0.41%) |
Dec 13, 2023 | 78.76 | 79.97 | 78.62 | 79.90 | 1,730,143 | +0.84(+1.07%) |
Dec 12, 2023 | 78.17 | 79.16 | 78.10 | 79.06 | 1,531,203 | +1.00(+1.28%) |
Dec 11, 2023 | 77.76 | 78.32 | 77.60 | 78.06 | 960,799 | +0.52(+0.66%) |
Dec 08, 2023 | 77.57 | 77.66 | 77.08 | 77.54 | 1,031,522 | -0.01(-0.01%) |
Dec 07, 2023 | 77.86 | 78.04 | 77.34 | 77.55 | 1,604,761 | -0.10(-0.13%) |
Dec 06, 2023 | 78.31 | 78.89 | 77.45 | 77.65 | 1,205,380 | -0.57(-0.73%) |
Dec 05, 2023 | 77.76 | 78.73 | 77.42 | 78.23 | 1,608,597 | +0.34(+0.43%) |
Dec 04, 2023 | 76.86 | 77.93 | 76.86 | 77.89 | 1,476,234 | +0.80(+1.04%) |
Dec 01, 2023 | 77.25 | 77.88 | 76.94 | 77.09 | 2,129,317 | -0.34(-0.44%) |
Nov 30, 2023 | 75.93 | 77.46 | 75.93 | 77.42 | 2,734,778 | +1.63(+2.16%) |
Nov 29, 2023 | 75.81 | 76.27 | 75.50 | 75.79 | 1,364,798 | -0.21(-0.27%) |
Nov 28, 2023 | 77.10 | 77.13 | 75.91 | 76.00 | 1,568,607 | -1.22(-1.58%) |
Nov 27, 2023 | 76.72 | 77.34 | 76.61 | 77.22 | 1,113,296 | +0.28(+0.36%) |
Nov 24, 2023 | 76.79 | 77.45 | 76.48 | 76.94 | 477,653 | +0.39(+0.51%) |
Nov 22, 2023 | 76.14 | 76.66 | 75.99 | 76.55 | 1,023,430 | +0.42(+0.56%) |
Nov 21, 2023 | 75.26 | 76.34 | 75.07 | 76.12 | 1,236,045 | +0.96(+1.28%) |
Nov 20, 2023 | 74.89 | 75.68 | 74.66 | 75.16 | 1,884,389 | -0.20(-0.26%) |
Nov 17, 2023 | 75.47 | 76.03 | 75.01 | 75.36 | 1,758,203 | +0.19(+0.25%) |
Nov 16, 2023 | 74.19 | 75.23 | 74.19 | 75.17 | 1,671,439 | +0.98(+1.33%) |
Nov 15, 2023 | 73.68 | 74.44 | 73.53 | 74.18 | 1,600,856 | +0.47(+0.64%) |
Nov 14, 2023 | 73.20 | 73.91 | 72.80 | 73.71 | 1,362,106 | +0.62(+0.85%) |
Nov 13, 2023 | 72.86 | 73.30 | 72.78 | 73.09 | 987,432 | +0.27(+0.36%) |
Nov 10, 2023 | 72.36 | 72.90 | 71.99 | 72.83 | 1,039,821 | +0.63(+0.87%) |
Nov 09, 2023 | 72.09 | 72.70 | 72.05 | 72.20 | 1,119,248 | +0.29(+0.40%) |
Nov 08, 2023 | 72.74 | 72.86 | 71.74 | 71.91 | 1,339,059 | -0.81(-1.11%) |
Nov 07, 2023 | 72.60 | 72.85 | 72.26 | 72.72 | 1,108,345 | -0.11(-0.15%) |
Nov 06, 2023 | 73.55 | 73.56 | 72.61 | 72.83 | 1,425,262 | -0.16(-0.22%) |
Nov 03, 2023 | 72.86 | 73.29 | 72.47 | 72.98 | 1,466,575 | +0.50(+0.69%) |
Nov 02, 2023 | 72.46 | 73.00 | 71.86 | 72.48 | 2,126,999 | -0.24(-0.32%) |