Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 89.28 | 89.53 | 88.25 | 88.70 | 14,259,240 | -0.82(-0.92%) |
Jun 12, 2024 | 91.24 | 91.27 | 89.07 | 89.52 | 16,279,735 | -0.97(-1.07%) |
Jun 11, 2024 | 90.27 | 90.59 | 89.44 | 90.49 | 9,298,961 | -0.18(-0.20%) |
Jun 10, 2024 | 90.33 | 91.21 | 89.99 | 90.67 | 11,273,059 | +0.68(+0.76%) |
Jun 07, 2024 | 90.18 | 91.03 | 89.55 | 89.99 | 10,044,893 | -0.36(-0.40%) |
Jun 06, 2024 | 89.57 | 90.38 | 89.23 | 90.35 | 12,752,337 | +0.47(+0.52%) |
Jun 05, 2024 | 90.00 | 90.14 | 89.33 | 89.88 | 10,518,325 | -0.01(-0.01%) |
Jun 04, 2024 | 89.82 | 89.97 | 88.70 | 89.89 | 17,357,694 | -0.87(-0.96%) |
Jun 03, 2024 | 92.89 | 92.92 | 90.09 | 90.76 | 20,423,668 | -2.44(-2.62%) |
May 31, 2024 | 91.10 | 93.27 | 91.01 | 93.20 | 16,300,562 | +2.26(+2.49%) |
May 30, 2024 | 90.48 | 91.27 | 90.45 | 90.94 | 11,366,162 | +0.26(+0.29%) |
May 29, 2024 | 92.05 | 92.13 | 90.27 | 90.68 | 15,026,029 | -1.63(-1.77%) |
May 28, 2024 | 91.69 | 92.55 | 91.45 | 92.31 | 14,451,344 | +0.94(+1.03%) |
May 24, 2024 | 91.95 | 92.19 | 91.11 | 91.37 | 9,520,700 | +0.13(+0.14%) |
May 23, 2024 | 92.54 | 92.86 | 91.08 | 91.24 | 13,476,799 | -0.84(-0.91%) |
May 22, 2024 | 93.50 | 93.54 | 91.71 | 92.08 | 17,432,976 | -1.80(-1.92%) |
May 21, 2024 | 94.10 | 94.86 | 93.81 | 93.88 | 11,232,694 | -0.46(-0.49%) |
May 20, 2024 | 95.00 | 95.21 | 94.11 | 94.34 | 10,065,527 | -0.62(-0.65%) |
May 17, 2024 | 93.82 | 95.11 | 93.79 | 94.96 | 14,500,811 | +1.31(+1.40%) |
May 16, 2024 | 93.70 | 94.38 | 93.40 | 93.65 | 12,288,328 | -0.26(-0.28%) |
May 15, 2024 | 93.50 | 94.08 | 92.12 | 93.91 | 19,394,744 | +0.21(+0.22%) |
May 14, 2024 | 93.40 | 93.77 | 93.02 | 93.70 | 12,476,671 | +0.12(+0.13%) |
May 13, 2024 | 94.05 | 94.40 | 93.18 | 93.58 | 10,488,617 | -0.25(-0.27%) |
May 10, 2024 | 94.55 | 94.86 | 93.58 | 93.83 | 10,284,219 | -0.52(-0.55%) |
May 09, 2024 | 93.20 | 94.35 | 93.20 | 94.35 | 11,244,085 | +1.25(+1.34%) |
May 08, 2024 | 92.67 | 93.55 | 92.53 | 93.10 | 9,904,856 | -0.11(-0.12%) |
May 07, 2024 | 93.43 | 93.90 | 93.18 | 93.21 | 10,470,584 | -0.09(-0.10%) |
May 06, 2024 | 92.86 | 94.23 | 92.86 | 93.30 | 16,719,519 | +0.73(+0.79%) |
May 03, 2024 | 92.64 | 92.74 | 91.34 | 92.57 | 19,043,952 | +0.01(+0.01%) |
May 02, 2024 | 92.65 | 93.19 | 92.12 | 92.56 | 17,307,004 | +0.53(+0.58%) |
May 01, 2024 | 93.39 | 93.69 | 91.53 | 92.03 | 25,469,404 | -1.49(-1.59%) |
Apr 30, 2024 | 96.00 | 96.17 | 93.47 | 93.52 | 17,698,264 | -2.87(-2.98%) |
Apr 29, 2024 | 95.46 | 96.60 | 95.40 | 96.39 | 11,117,426 | +0.65(+0.68%) |
Apr 26, 2024 | 95.76 | 96.11 | 94.76 | 95.74 | 16,183,339 | -0.89(-0.92%) |
Apr 25, 2024 | 96.08 | 96.92 | 95.25 | 96.63 | 13,247,672 | +0.44(+0.46%) |
Apr 24, 2024 | 95.52 | 96.30 | 95.06 | 96.19 | 11,250,690 | +0.07(+0.07%) |
Apr 23, 2024 | 95.15 | 96.12 | 94.69 | 96.12 | 14,327,672 | +0.53(+0.55%) |
Apr 22, 2024 | 94.47 | 96.24 | 93.72 | 95.59 | 15,121,780 | +0.62(+0.65%) |
Apr 19, 2024 | 94.02 | 95.61 | 93.88 | 94.97 | 17,725,724 | +1.13(+1.20%) |
Apr 18, 2024 | 94.45 | 94.72 | 93.51 | 93.84 | 12,775,655 | -0.29(-0.31%) |
Apr 17, 2024 | 94.20 | 95.14 | 93.46 | 94.13 | 13,705,977 | -0.27(-0.29%) |
Apr 16, 2024 | 95.05 | 95.49 | 93.73 | 94.40 | 18,327,604 | -0.83(-0.87%) |
Apr 15, 2024 | 96.59 | 97.05 | 95.11 | 95.23 | 24,344,136 | -0.90(-0.94%) |
Apr 12, 2024 | 98.34 | 98.97 | 95.67 | 96.13 | 23,286,220 | -1.59(-1.63%) |
Apr 11, 2024 | 98.10 | 98.14 | 96.33 | 97.72 | 19,595,686 | -0.07(-0.07%) |
Apr 10, 2024 | 97.22 | 98.15 | 96.80 | 97.79 | 19,596,684 | +0.30(+0.31%) |
Apr 09, 2024 | 97.88 | 98.14 | 96.78 | 97.49 | 17,664,104 | +0.03(+0.03%) |
Apr 08, 2024 | 98.13 | 98.41 | 97.28 | 97.46 | 17,039,312 | -0.62(-0.63%) |
Apr 05, 2024 | 97.44 | 98.47 | 96.85 | 98.08 | 15,597,273 | +1.04(+1.07%) |
Apr 04, 2024 | 97.25 | 97.59 | 96.66 | 97.04 | 18,502,710 | -0.06(-0.06%) |
Apr 03, 2024 | 96.80 | 97.23 | 96.48 | 97.10 | 14,566,663 | +0.66(+0.68%) |
Apr 02, 2024 | 95.52 | 96.54 | 95.10 | 96.44 | 19,333,068 | +1.33(+1.40%) |
Apr 01, 2024 | 94.69 | 95.39 | 93.76 | 95.11 | 21,447,488 | +0.70(+0.74%) |
Mar 28, 2024 | 93.95 | 94.58 | 94.53 | 94.41 | 17,307,642 | +1.01(+1.08%) |
Mar 27, 2024 | 92.34 | 93.42 | 92.18 | 93.40 | 16,979,344 | +0.86(+0.93%) |
Mar 26, 2024 | 93.35 | 93.56 | 92.36 | 92.54 | 17,683,972 | -0.72(-0.77%) |
Mar 25, 2024 | 92.72 | 93.88 | 92.70 | 93.26 | 17,535,250 | +0.86(+0.93%) |
Mar 22, 2024 | 92.64 | 92.87 | 92.17 | 92.40 | 8,974,437 | -0.20(-0.22%) |
Mar 21, 2024 | 92.21 | 92.79 | 91.92 | 92.60 | 12,161,902 | +0.55(+0.60%) |
Mar 20, 2024 | 91.65 | 92.38 | 91.51 | 92.05 | 16,327,414 | -0.13(-0.14%) |
Mar 19, 2024 | 91.13 | 92.25 | 91.07 | 92.18 | 14,269,520 | +1.04(+1.14%) |
Mar 18, 2024 | 91.19 | 91.46 | 90.43 | 91.14 | 15,240,835 | +0.31(+0.35%) |
Mar 15, 2024 | 90.49 | 91.48 | 90.28 | 90.83 | 19,029,232 | +0.27(+0.30%) |
Mar 14, 2024 | 89.99 | 90.60 | 89.65 | 90.56 | 18,117,330 | +0.92(+1.03%) |
Mar 13, 2024 | 89.15 | 90.12 | 89.00 | 89.64 | 21,534,362 | +1.41(+1.60%) |
Mar 12, 2024 | 88.36 | 88.60 | 87.76 | 88.23 | 11,986,511 | -0.14(-0.16%) |
Mar 11, 2024 | 87.48 | 88.40 | 86.83 | 88.37 | 12,600,598 | +0.90(+1.03%) |
Mar 08, 2024 | 87.04 | 87.48 | 86.82 | 87.46 | 14,240,146 | +0.31(+0.35%) |
Mar 07, 2024 | 86.54 | 87.64 | 86.47 | 87.16 | 12,412,194 | +0.73(+0.85%) |
Mar 06, 2024 | 86.88 | 87.33 | 86.23 | 86.42 | 14,113,595 | +0.27(+0.31%) |
Mar 05, 2024 | 85.39 | 86.71 | 85.28 | 86.15 | 16,216,675 | +0.63(+0.74%) |
Mar 04, 2024 | 86.39 | 86.62 | 85.43 | 85.52 | 16,731,575 | -0.92(-1.07%) |
Mar 01, 2024 | 86.06 | 86.84 | 85.92 | 86.44 | 16,360,997 | +0.99(+1.16%) |
Feb 29, 2024 | 85.21 | 85.73 | 84.97 | 85.45 | 13,775,218 | +0.42(+0.49%) |
Feb 28, 2024 | 85.31 | 85.96 | 84.70 | 85.03 | 13,446,020 | -0.17(-0.20%) |
Feb 27, 2024 | 85.65 | 86.01 | 84.77 | 85.20 | 13,268,440 | -0.37(-0.43%) |
Feb 26, 2024 | 85.17 | 86.13 | 84.75 | 85.57 | 11,779,373 | +0.30(+0.35%) |
Feb 23, 2024 | 85.00 | 85.54 | 84.46 | 85.27 | 14,593,206 | -0.57(-0.66%) |
Feb 22, 2024 | 85.14 | 86.19 | 84.74 | 85.84 | 17,742,088 | +0.15(+0.17%) |
Feb 21, 2024 | 84.47 | 85.77 | 84.41 | 85.69 | 14,492,432 | +1.58(+1.88%) |
Feb 20, 2024 | 84.97 | 85.02 | 84.00 | 84.11 | 14,607,110 | -0.77(-0.91%) |
Feb 16, 2024 | 85.28 | 85.56 | 84.64 | 84.88 | 13,589,316 | -0.05(-0.06%) |
Feb 15, 2024 | 82.61 | 85.17 | 82.54 | 84.93 | 21,850,810 | +2.30(+2.79%) |
Feb 14, 2024 | 83.32 | 83.57 | 82.20 | 82.63 | 20,606,462 | -0.08(-0.10%) |
Feb 13, 2024 | 83.63 | 83.92 | 82.17 | 82.71 | 20,743,974 | -0.84(-1.01%) |
Feb 12, 2024 | 82.93 | 83.79 | 82.93 | 83.55 | 13,048,351 | +0.91(+1.10%) |
Feb 09, 2024 | 84.09 | 84.45 | 82.55 | 82.64 | 19,688,192 | -1.29(-1.54%) |
Feb 08, 2024 | 83.03 | 84.24 | 83.01 | 83.93 | 18,242,636 | +0.85(+1.03%) |
Feb 07, 2024 | 83.15 | 83.50 | 82.40 | 83.08 | 13,565,712 | +0.17(+0.20%) |
Feb 06, 2024 | 83.05 | 83.72 | 82.56 | 82.91 | 14,139,548 | +0.27(+0.32%) |
Feb 05, 2024 | 82.34 | 83.13 | 81.74 | 82.64 | 15,922,574 | -0.21(-0.25%) |
Feb 02, 2024 | 83.43 | 83.51 | 82.16 | 82.85 | 19,191,360 | +0.12(+0.14%) |
Feb 01, 2024 | 83.24 | 83.62 | 81.97 | 82.73 | 26,350,506 | -0.01(-0.01%) |
Jan 31, 2024 | 84.32 | 84.48 | 82.70 | 82.74 | 19,440,188 | -1.58(-1.87%) |
Jan 30, 2024 | 82.63 | 84.34 | 82.31 | 84.32 | 17,805,962 | +0.86(+1.03%) |
Jan 29, 2024 | 83.45 | 83.57 | 82.58 | 83.46 | 14,956,324 | -0.12(-0.14%) |
Jan 26, 2024 | 82.87 | 83.60 | 82.26 | 83.57 | 18,515,752 | +0.62(+0.74%) |
Jan 25, 2024 | 81.71 | 82.99 | 81.22 | 82.96 | 18,931,584 | +1.83(+2.25%) |
Jan 24, 2024 | 80.41 | 81.17 | 80.03 | 81.13 | 17,059,948 | +1.14(+1.43%) |
Jan 23, 2024 | 79.70 | 80.64 | 79.58 | 79.99 | 12,471,057 | +0.17(+0.21%) |
Jan 22, 2024 | 79.36 | 80.00 | 78.84 | 79.83 | 15,183,580 | +0.30(+0.37%) |
Jan 19, 2024 | 79.23 | 79.54 | 78.95 | 79.53 | 21,033,894 | +0.26(+0.33%) |
Jan 18, 2024 | 79.42 | 79.49 | 78.35 | 79.27 | 17,992,892 | -0.13(-0.16%) |
Jan 17, 2024 | 79.24 | 80.19 | 79.06 | 79.40 | 19,786,098 | -0.66(-0.83%) |
Jan 16, 2024 | 81.84 | 81.95 | 80.01 | 80.06 | 18,156,592 | -1.95(-2.38%) |
Jan 12, 2024 | 82.35 | 82.68 | 81.52 | 82.02 | 19,580,068 | +0.91(+1.13%) |
Jan 11, 2024 | 81.33 | 81.54 | 80.78 | 81.10 | 19,401,342 | +0.21(+0.26%) |
Jan 10, 2024 | 81.86 | 81.89 | 80.57 | 80.90 | 16,704,301 | -0.80(-0.98%) |
Jan 09, 2024 | 83.14 | 83.23 | 81.52 | 81.70 | 16,987,316 | -1.33(-1.60%) |
Jan 08, 2024 | 82.57 | 83.13 | 81.44 | 83.03 | 23,793,110 | -0.97(-1.16%) |
Jan 05, 2024 | 84.74 | 84.78 | 83.61 | 84.00 | 17,152,144 | +0.07(+0.08%) |
Jan 04, 2024 | 86.04 | 86.41 | 83.88 | 83.93 | 21,190,872 | -1.50(-1.75%) |
Jan 03, 2024 | 84.19 | 85.73 | 83.76 | 85.43 | 19,112,548 | +1.37(+1.63%) |
Jan 02, 2024 | 83.75 | 84.83 | 83.63 | 84.06 | 19,808,080 | +0.89(+1.07%) |
Dec 29, 2023 | 83.64 | 83.72 | 82.92 | 83.17 | 12,271,096 | -0.19(-0.23%) |
Dec 28, 2023 | 84.21 | 84.53 | 83.33 | 83.36 | 13,198,911 | -1.29(-1.52%) |
Dec 27, 2023 | 85.02 | 85.31 | 84.34 | 84.65 | 10,197,782 | -0.38(-0.44%) |
Dec 26, 2023 | 85.01 | 85.47 | 84.76 | 85.02 | 13,095,477 | +0.72(+0.86%) |
Dec 22, 2023 | 84.66 | 85.03 | 84.16 | 84.30 | 12,620,415 | +0.25(+0.30%) |
Dec 21, 2023 | 83.89 | 84.18 | 83.26 | 84.05 | 13,134,452 | +0.33(+0.39%) |
Dec 20, 2023 | 84.80 | 85.30 | 83.62 | 83.72 | 19,858,346 | -0.78(-0.93%) |
Dec 19, 2023 | 83.66 | 84.60 | 83.48 | 84.51 | 18,577,932 | +1.00(+1.20%) |
Dec 18, 2023 | 84.30 | 84.73 | 83.43 | 83.51 | 21,388,096 | +0.68(+0.82%) |
Dec 15, 2023 | 82.52 | 82.99 | 82.14 | 82.83 | 23,595,094 | -0.44(-0.53%) |
Dec 14, 2023 | 81.71 | 83.38 | 81.71 | 83.27 | 30,896,340 | +2.38(+2.94%) |
Dec 13, 2023 | 79.83 | 80.92 | 79.46 | 80.89 | 23,628,460 | +1.11(+1.39%) |
Dec 12, 2023 | 80.15 | 80.23 | 79.33 | 79.78 | 23,088,750 | -1.11(-1.37%) |
Dec 11, 2023 | 80.86 | 81.16 | 80.49 | 80.89 | 14,931,564 | +0.10(+0.12%) |
Dec 08, 2023 | 80.46 | 81.04 | 80.30 | 80.79 | 17,366,766 | +0.86(+1.08%) |
Dec 07, 2023 | 80.85 | 81.25 | 79.64 | 79.93 | 20,882,464 | -0.55(-0.68%) |
Dec 06, 2023 | 81.17 | 81.74 | 80.17 | 80.48 | 31,713,552 | -1.22(-1.49%) |
Dec 05, 2023 | 83.10 | 83.26 | 81.65 | 81.70 | 19,207,064 | -1.45(-1.75%) |
Dec 04, 2023 | 82.93 | 83.67 | 82.54 | 83.15 | 18,862,938 | -0.38(-0.46%) |