Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 96.49 | 97.40 | 93.77 | 97.23 | 7,424,679 | +0.90(+0.93%) |
May 30, 2024 | 95.60 | 96.88 | 95.49 | 96.33 | 7,134,266 | +0.77(+0.81%) |
May 29, 2024 | 96.06 | 97.49 | 95.45 | 95.56 | 7,543,797 | -3.26(-3.30%) |
May 28, 2024 | 97.58 | 98.99 | 97.10 | 98.82 | 4,616,890 | +0.59(+0.60%) |
May 24, 2024 | 100.03 | 100.56 | 98.16 | 98.23 | 5,206,173 | +0.09(+0.09%) |
May 23, 2024 | 99.98 | 100.30 | 97.05 | 98.14 | 7,343,086 | -1.35(-1.36%) |
May 22, 2024 | 98.05 | 99.69 | 97.18 | 99.49 | 9,156,812 | +3.71(+3.87%) |
May 21, 2024 | 94.40 | 96.11 | 94.25 | 95.78 | 3,681,187 | -0.23(-0.24%) |
May 20, 2024 | 94.03 | 97.13 | 93.86 | 96.01 | 6,184,840 | +2.12(+2.26%) |
May 17, 2024 | 94.12 | 94.18 | 93.04 | 93.89 | 3,626,762 | +0.09(+0.10%) |
May 16, 2024 | 94.52 | 95.25 | 93.70 | 93.80 | 5,356,161 | -1.11(-1.17%) |
May 15, 2024 | 94.15 | 95.25 | 93.52 | 94.91 | 4,978,305 | +1.49(+1.60%) |
May 14, 2024 | 92.29 | 93.63 | 92.29 | 93.42 | 3,828,289 | +1.31(+1.43%) |
May 13, 2024 | 91.95 | 93.01 | 91.71 | 92.11 | 3,403,726 | +1.04(+1.14%) |
May 10, 2024 | 91.71 | 91.97 | 90.42 | 91.07 | 3,061,047 | +0.02(+0.02%) |
May 09, 2024 | 91.29 | 91.86 | 90.80 | 91.05 | 3,924,496 | -0.51(-0.55%) |
May 08, 2024 | 90.64 | 91.77 | 89.40 | 91.56 | 4,860,105 | -0.07(-0.08%) |
May 07, 2024 | 93.67 | 95.69 | 91.43 | 91.63 | 7,449,386 | -1.69(-1.81%) |
May 06, 2024 | 91.24 | 93.48 | 91.16 | 93.32 | 7,271,398 | +2.39(+2.63%) |
May 03, 2024 | 91.24 | 92.15 | 90.23 | 90.93 | 7,015,946 | +1.89(+2.12%) |
May 02, 2024 | 89.62 | 89.85 | 87.08 | 89.04 | 5,431,931 | +0.67(+0.75%) |
May 01, 2024 | 90.01 | 91.83 | 88.04 | 88.37 | 7,318,670 | -3.18(-3.47%) |
Apr 30, 2024 | 92.42 | 93.54 | 91.52 | 91.55 | 6,054,672 | -1.19(-1.29%) |
Apr 29, 2024 | 92.44 | 93.54 | 92.23 | 92.74 | 6,134,948 | -0.42(-0.45%) |
Apr 26, 2024 | 91.03 | 94.19 | 91.03 | 93.16 | 5,647,581 | +1.38(+1.51%) |
Apr 25, 2024 | 91.22 | 92.06 | 89.40 | 91.78 | 6,270,919 | +1.52(+1.69%) |
Apr 24, 2024 | 90.36 | 91.26 | 88.98 | 90.26 | 7,174,478 | +4.47(+5.21%) |
Apr 23, 2024 | 83.48 | 86.55 | 83.35 | 85.79 | 5,347,078 | +2.65(+3.18%) |
Apr 22, 2024 | 81.93 | 84.00 | 81.30 | 83.14 | 4,388,357 | +1.84(+2.26%) |
Apr 19, 2024 | 83.50 | 83.82 | 80.52 | 81.30 | 6,944,816 | -2.52(-3.00%) |
Apr 18, 2024 | 84.26 | 85.52 | 83.39 | 83.82 | 5,286,023 | -0.86(-1.01%) |
Apr 17, 2024 | 85.99 | 86.62 | 84.30 | 84.67 | 4,853,743 | -0.86(-1.00%) |
Apr 16, 2024 | 85.74 | 86.47 | 85.06 | 85.53 | 3,465,210 | +0.23(+0.27%) |
Apr 15, 2024 | 87.30 | 87.43 | 84.65 | 85.30 | 4,409,457 | +0.06(+0.07%) |
Apr 12, 2024 | 87.70 | 88.19 | 85.16 | 85.24 | 5,460,135 | -3.62(-4.08%) |
Apr 11, 2024 | 88.37 | 89.07 | 87.14 | 88.86 | 4,093,540 | +1.18(+1.35%) |
Apr 10, 2024 | 89.06 | 89.20 | 87.54 | 87.68 | 4,529,516 | -3.56(-3.91%) |
Apr 09, 2024 | 89.84 | 91.39 | 89.63 | 91.24 | 5,008,461 | +2.51(+2.83%) |
Apr 08, 2024 | 87.45 | 88.95 | 87.16 | 88.73 | 5,098,719 | +1.57(+1.80%) |
Apr 05, 2024 | 85.78 | 87.69 | 85.50 | 87.16 | 3,602,167 | +1.30(+1.52%) |
Apr 04, 2024 | 89.34 | 89.80 | 85.66 | 85.86 | 5,517,007 | -1.87(-2.13%) |
Apr 03, 2024 | 87.06 | 88.62 | 86.58 | 87.73 | 3,201,625 | +0.16(+0.18%) |
Apr 02, 2024 | 87.84 | 88.27 | 86.40 | 87.57 | 4,273,227 | -1.75(-1.96%) |
Apr 01, 2024 | 89.32 | 90.13 | 88.63 | 89.32 | 3,030,231 | +0.03(+0.03%) |
Mar 28, 2024 | 89.18 | 89.23 | 89.20 | 89.29 | 3,706,147 | +0.52(+0.58%) |
Mar 27, 2024 | 86.89 | 88.85 | 86.48 | 88.77 | 4,053,892 | +2.94(+3.42%) |
Mar 26, 2024 | 87.95 | 88.10 | 85.70 | 85.84 | 4,417,103 | -1.40(-1.61%) |
Mar 25, 2024 | 86.26 | 87.85 | 85.98 | 87.24 | 4,352,134 | -0.39(-0.44%) |
Mar 22, 2024 | 88.11 | 88.89 | 87.35 | 87.63 | 3,663,824 | -0.83(-0.93%) |
Mar 21, 2024 | 90.03 | 90.89 | 88.14 | 88.45 | 5,342,223 | +0.53(+0.60%) |
Mar 20, 2024 | 86.44 | 88.16 | 85.40 | 87.93 | 4,858,690 | +1.06(+1.21%) |
Mar 19, 2024 | 87.35 | 87.37 | 85.82 | 86.87 | 3,877,398 | -0.80(-0.91%) |
Mar 18, 2024 | 89.82 | 89.99 | 87.56 | 87.67 | 4,284,288 | -0.56(-0.63%) |
Mar 15, 2024 | 87.12 | 88.89 | 87.12 | 88.22 | 14,528,214 | -0.34(-0.38%) |
Mar 14, 2024 | 90.07 | 90.82 | 87.71 | 88.56 | 5,456,575 | -1.55(-1.72%) |
Mar 13, 2024 | 90.98 | 92.05 | 89.47 | 90.12 | 5,247,663 | -1.42(-1.55%) |
Mar 12, 2024 | 91.34 | 91.80 | 89.53 | 91.54 | 5,982,500 | +1.39(+1.55%) |
Mar 11, 2024 | 88.20 | 90.45 | 87.78 | 90.15 | 6,688,525 | +1.72(+1.95%) |
Mar 08, 2024 | 92.67 | 93.22 | 88.38 | 88.42 | 8,417,864 | -4.48(-4.82%) |
Mar 07, 2024 | 88.58 | 93.75 | 88.58 | 92.90 | 8,909,476 | +5.50(+6.30%) |
Mar 06, 2024 | 87.09 | 88.18 | 86.40 | 87.40 | 8,102,769 | +2.16(+2.53%) |
Mar 05, 2024 | 85.43 | 86.81 | 84.51 | 85.24 | 4,938,889 | -1.27(-1.47%) |
Mar 04, 2024 | 87.03 | 87.55 | 86.38 | 86.51 | 4,752,261 | -0.08(-0.09%) |
Mar 01, 2024 | 84.30 | 87.44 | 84.17 | 86.59 | 5,991,184 | +2.85(+3.40%) |
Feb 29, 2024 | 82.97 | 83.86 | 82.61 | 83.75 | 6,257,833 | +1.95(+2.38%) |
Feb 28, 2024 | 80.87 | 82.32 | 80.62 | 81.79 | 4,978,686 | -0.76(-0.92%) |
Feb 27, 2024 | 82.66 | 83.83 | 82.54 | 82.55 | 4,506,908 | +0.04(+0.05%) |
Feb 26, 2024 | 83.42 | 83.43 | 82.31 | 82.51 | 3,025,587 | +0.06(+0.07%) |
Feb 23, 2024 | 83.42 | 83.51 | 81.97 | 82.45 | 3,944,116 | -1.06(-1.26%) |
Feb 22, 2024 | 83.68 | 84.25 | 81.85 | 83.51 | 7,155,300 | +0.87(+1.05%) |
Feb 21, 2024 | 81.18 | 82.66 | 80.66 | 82.64 | 5,389,704 | +1.07(+1.31%) |
Feb 20, 2024 | 79.59 | 81.68 | 79.57 | 81.57 | 5,710,751 | +0.78(+0.97%) |
Feb 16, 2024 | 81.58 | 82.26 | 80.27 | 80.79 | 4,096,968 | -0.89(-1.09%) |
Feb 15, 2024 | 80.27 | 82.08 | 80.00 | 81.68 | 8,405,560 | +1.91(+2.40%) |
Feb 14, 2024 | 80.32 | 80.81 | 79.14 | 79.77 | 8,504,969 | -0.09(-0.11%) |
Feb 13, 2024 | 80.89 | 81.24 | 79.15 | 79.86 | 7,990,814 | -3.25(-3.91%) |
Feb 12, 2024 | 84.64 | 85.18 | 83.05 | 83.11 | 5,562,987 | -1.47(-1.74%) |
Feb 09, 2024 | 84.20 | 85.14 | 83.82 | 84.58 | 4,955,577 | +1.08(+1.29%) |
Feb 08, 2024 | 82.56 | 84.43 | 82.13 | 83.50 | 6,197,182 | +1.03(+1.25%) |
Feb 07, 2024 | 83.25 | 83.26 | 81.59 | 82.47 | 5,824,328 | +0.06(+0.07%) |
Feb 06, 2024 | 84.73 | 84.80 | 82.17 | 82.41 | 6,360,578 | -2.19(-2.59%) |
Feb 05, 2024 | 84.22 | 85.56 | 82.55 | 84.60 | 7,247,484 | +1.16(+1.39%) |
Feb 02, 2024 | 82.01 | 84.43 | 81.57 | 83.44 | 9,713,101 | -1.35(-1.59%) |
Feb 01, 2024 | 84.59 | 85.28 | 83.22 | 84.79 | 5,535,797 | +0.47(+0.55%) |
Jan 31, 2024 | 83.85 | 86.02 | 83.60 | 84.32 | 6,781,358 | -0.77(-0.91%) |
Jan 30, 2024 | 85.53 | 86.18 | 84.66 | 85.10 | 4,325,946 | -1.26(-1.46%) |
Jan 29, 2024 | 86.05 | 86.37 | 84.60 | 86.35 | 6,677,023 | +0.31(+0.36%) |
Jan 26, 2024 | 87.67 | 88.23 | 85.80 | 86.05 | 4,758,796 | -2.70(-3.05%) |
Jan 25, 2024 | 91.16 | 91.27 | 88.50 | 88.75 | 6,586,336 | -0.90(-1.00%) |
Jan 24, 2024 | 91.78 | 91.78 | 89.22 | 89.65 | 6,707,552 | -1.42(-1.55%) |
Jan 23, 2024 | 90.33 | 91.24 | 89.43 | 91.07 | 5,197,090 | +1.24(+1.38%) |
Jan 22, 2024 | 89.10 | 90.28 | 88.70 | 89.83 | 5,028,463 | +1.29(+1.45%) |
Jan 19, 2024 | 86.60 | 89.04 | 85.77 | 88.54 | 6,457,040 | +3.25(+3.81%) |
Jan 18, 2024 | 85.00 | 85.69 | 84.28 | 85.29 | 6,803,698 | +2.79(+3.38%) |
Jan 17, 2024 | 83.16 | 83.16 | 80.90 | 82.50 | 6,510,992 | -1.80(-2.14%) |
Jan 16, 2024 | 84.45 | 85.13 | 83.51 | 84.30 | 4,378,694 | -0.25(-0.29%) |
Jan 12, 2024 | 85.22 | 85.48 | 83.95 | 84.55 | 3,056,666 | -0.29(-0.34%) |
Jan 11, 2024 | 84.22 | 85.06 | 83.08 | 84.84 | 4,248,659 | +0.26(+0.30%) |
Jan 10, 2024 | 84.49 | 85.04 | 83.32 | 84.58 | 5,175,978 | +0.10(+0.12%) |
Jan 09, 2024 | 83.46 | 85.73 | 83.22 | 84.48 | 6,793,532 | -0.30(-0.35%) |
Jan 08, 2024 | 83.53 | 84.95 | 83.53 | 84.78 | 4,651,606 | +1.63(+1.96%) |
Jan 05, 2024 | 82.60 | 83.94 | 82.45 | 83.15 | 4,008,916 | +0.58(+0.71%) |
Jan 04, 2024 | 81.25 | 83.38 | 80.99 | 82.56 | 7,151,230 | -1.16(-1.38%) |
Jan 03, 2024 | 84.49 | 84.68 | 83.08 | 83.72 | 5,324,548 | -1.97(-2.30%) |
Jan 02, 2024 | 88.24 | 88.62 | 84.97 | 85.69 | 6,691,843 | -3.58(-4.01%) |
Dec 29, 2023 | 89.84 | 90.41 | 88.82 | 89.27 | 2,513,744 | -0.65(-0.73%) |
Dec 28, 2023 | 90.56 | 90.85 | 89.85 | 89.93 | 2,399,401 | -0.28(-0.31%) |
Dec 27, 2023 | 90.66 | 90.87 | 89.72 | 90.20 | 3,445,923 | -0.19(-0.21%) |
Dec 26, 2023 | 89.62 | 90.86 | 89.61 | 90.39 | 2,442,346 | +1.11(+1.24%) |
Dec 22, 2023 | 89.67 | 90.49 | 88.76 | 89.28 | 2,412,912 | +0.31(+0.34%) |
Dec 21, 2023 | 89.05 | 89.45 | 88.00 | 88.98 | 5,052,714 | +1.32(+1.50%) |
Dec 20, 2023 | 89.62 | 90.24 | 87.58 | 87.66 | 5,824,832 | -2.81(-3.11%) |
Dec 19, 2023 | 90.72 | 91.13 | 90.17 | 90.47 | 3,981,481 | +0.08(+0.09%) |
Dec 18, 2023 | 91.67 | 91.70 | 89.89 | 90.39 | 4,354,388 | -0.88(-0.97%) |
Dec 15, 2023 | 92.48 | 93.19 | 91.13 | 91.27 | 11,036,851 | -0.75(-0.82%) |
Dec 14, 2023 | 89.99 | 92.24 | 89.75 | 92.03 | 7,994,588 | +3.07(+3.45%) |
Dec 13, 2023 | 88.46 | 89.95 | 87.09 | 88.96 | 4,894,355 | +0.62(+0.71%) |
Dec 12, 2023 | 87.56 | 88.78 | 87.13 | 88.33 | 3,981,600 | +0.32(+0.36%) |
Dec 11, 2023 | 86.30 | 88.57 | 86.05 | 88.02 | 5,824,215 | +2.80(+3.29%) |
Dec 08, 2023 | 84.60 | 85.88 | 84.54 | 85.21 | 3,877,674 | +0.27(+0.31%) |
Dec 07, 2023 | 83.45 | 85.46 | 82.93 | 84.95 | 5,877,641 | +2.17(+2.62%) |
Dec 06, 2023 | 83.91 | 84.32 | 82.49 | 82.78 | 4,178,185 | +0.07(+0.08%) |
Dec 05, 2023 | 83.05 | 83.11 | 82.06 | 82.71 | 3,251,431 | -0.93(-1.11%) |
Dec 04, 2023 | 83.27 | 83.70 | 82.16 | 83.64 | 4,728,273 | -0.17(-0.20%) |
Dec 01, 2023 | 82.27 | 83.95 | 82.01 | 83.81 | 3,923,047 | +1.21(+1.46%) |
Nov 30, 2023 | 82.64 | 83.00 | 81.64 | 82.60 | 7,515,952 | +0.46(+0.55%) |
Nov 29, 2023 | 82.46 | 83.84 | 81.98 | 82.15 | 3,666,477 | +1.15(+1.42%) |
Nov 28, 2023 | 80.85 | 81.47 | 80.33 | 81.00 | 3,322,942 | +0.06(+0.07%) |
Nov 27, 2023 | 81.56 | 81.79 | 80.69 | 80.94 | 3,529,155 | -1.48(-1.80%) |
Nov 24, 2023 | 81.64 | 82.47 | 81.33 | 82.42 | 1,624,940 | +0.79(+0.97%) |
Nov 22, 2023 | 82.60 | 83.33 | 81.52 | 81.63 | 3,141,917 | -0.05(-0.06%) |
Nov 21, 2023 | 83.02 | 83.16 | 81.25 | 81.68 | 3,939,169 | -1.74(-2.09%) |
Nov 20, 2023 | 81.97 | 83.84 | 81.95 | 83.42 | 4,092,444 | +1.16(+1.41%) |
Nov 17, 2023 | 81.22 | 82.42 | 80.78 | 82.26 | 4,963,215 | +1.35(+1.67%) |
Nov 16, 2023 | 81.10 | 81.41 | 79.94 | 80.91 | 5,454,267 | -0.33(-0.41%) |
Nov 15, 2023 | 80.77 | 82.88 | 80.34 | 81.25 | 6,704,014 | +1.20(+1.50%) |
Nov 14, 2023 | 78.15 | 80.61 | 78.03 | 80.05 | 7,104,392 | +4.59(+6.08%) |
Nov 13, 2023 | 75.49 | 75.74 | 74.54 | 75.46 | 3,637,107 | -0.93(-1.21%) |
Nov 10, 2023 | 73.04 | 76.59 | 72.80 | 76.38 | 6,282,275 | +3.80(+5.24%) |
Nov 09, 2023 | 74.62 | 74.99 | 72.46 | 72.58 | 5,765,126 | -1.63(-2.20%) |
Nov 08, 2023 | 74.89 | 75.01 | 73.95 | 74.22 | 4,460,810 | +0.05(+0.07%) |
Nov 07, 2023 | 74.14 | 74.92 | 73.49 | 74.17 | 5,210,941 | +0.19(+0.25%) |
Nov 06, 2023 | 75.16 | 75.26 | 72.96 | 73.98 | 5,075,494 | -1.29(-1.71%) |
Nov 03, 2023 | 73.97 | 75.83 | 73.07 | 75.27 | 10,136,072 | +2.79(+3.85%) |
Nov 02, 2023 | 71.25 | 72.87 | 70.83 | 72.48 | 9,840,125 | +2.52(+3.60%) |