Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 94.34 | 94.58 | 93.22 | 93.52 | 1,677,106 | -0.83(-0.88%) |
Jun 03, 2024 | 94.12 | 94.54 | 93.35 | 94.35 | 1,829,245 | +0.61(+0.65%) |
May 31, 2024 | 93.00 | 94.04 | 92.75 | 93.74 | 2,040,587 | +0.42(+0.45%) |
May 30, 2024 | 94.46 | 94.71 | 93.16 | 93.32 | 1,549,638 | -0.68(-0.72%) |
May 29, 2024 | 93.35 | 94.69 | 92.95 | 94.00 | 1,446,512 | -0.89(-0.94%) |
May 28, 2024 | 95.56 | 96.53 | 94.59 | 94.89 | 2,587,821 | -1.10(-1.15%) |
May 24, 2024 | 94.25 | 96.72 | 94.08 | 95.99 | 2,743,284 | +2.51(+2.69%) |
May 23, 2024 | 95.05 | 99.89 | 92.72 | 93.48 | 7,258,004 | -7.92(-7.81%) |
May 22, 2024 | 102.13 | 102.84 | 100.91 | 101.40 | 1,439,853 | -0.58(-0.57%) |
May 21, 2024 | 99.24 | 102.34 | 99.17 | 101.98 | 2,507,205 | +2.55(+2.56%) |
May 20, 2024 | 96.66 | 99.58 | 96.60 | 99.43 | 1,895,070 | +2.84(+2.94%) |
May 17, 2024 | 96.65 | 96.74 | 95.47 | 96.59 | 1,542,730 | +0.21(+0.22%) |
May 16, 2024 | 96.45 | 97.10 | 96.06 | 96.38 | 1,497,590 | -0.10(-0.10%) |
May 15, 2024 | 96.45 | 96.90 | 95.75 | 96.48 | 1,174,349 | +0.65(+0.68%) |
May 14, 2024 | 96.20 | 96.93 | 95.27 | 95.83 | 1,401,130 | +0.24(+0.25%) |
May 13, 2024 | 97.50 | 98.00 | 95.31 | 95.59 | 2,050,950 | -1.43(-1.47%) |
May 10, 2024 | 96.68 | 97.12 | 94.81 | 97.02 | 1,658,571 | -0.01(-0.01%) |
May 09, 2024 | 96.37 | 97.08 | 94.61 | 97.03 | 2,184,589 | +1.24(+1.29%) |
May 08, 2024 | 95.64 | 96.84 | 95.26 | 95.79 | 1,319,200 | -0.55(-0.57%) |
May 07, 2024 | 96.10 | 98.18 | 95.23 | 96.34 | 2,716,788 | +0.46(+0.48%) |
May 06, 2024 | 95.50 | 96.36 | 93.67 | 95.88 | 2,523,469 | +1.22(+1.29%) |
May 03, 2024 | 92.30 | 97.04 | 92.30 | 94.66 | 5,775,996 | +6.39(+7.24%) |
May 02, 2024 | 89.55 | 89.68 | 87.61 | 88.27 | 2,224,317 | -1.01(-1.13%) |
May 01, 2024 | 89.61 | 90.49 | 88.31 | 89.28 | 1,729,778 | +0.37(+0.42%) |
Apr 30, 2024 | 90.41 | 90.50 | 88.56 | 88.91 | 2,381,890 | -1.63(-1.80%) |
Apr 29, 2024 | 90.01 | 90.69 | 89.55 | 90.54 | 1,429,272 | +0.71(+0.79%) |
Apr 26, 2024 | 88.38 | 89.92 | 87.78 | 89.83 | 1,890,272 | +1.34(+1.51%) |
Apr 25, 2024 | 88.55 | 89.55 | 88.25 | 88.49 | 1,925,609 | -1.16(-1.29%) |
Apr 24, 2024 | 90.00 | 90.61 | 89.33 | 89.65 | 1,396,727 | -0.44(-0.49%) |
Apr 23, 2024 | 88.75 | 92.08 | 88.46 | 90.09 | 2,133,470 | +1.64(+1.85%) |
Apr 22, 2024 | 90.26 | 90.68 | 88.15 | 88.45 | 2,311,383 | -1.51(-1.68%) |
Apr 19, 2024 | 89.98 | 90.52 | 89.14 | 89.96 | 2,697,148 | +0.32(+0.36%) |
Apr 18, 2024 | 91.36 | 91.88 | 89.62 | 89.64 | 3,452,641 | -2.18(-2.37%) |
Apr 17, 2024 | 92.75 | 94.53 | 91.55 | 91.82 | 4,480,084 | -0.39(-0.42%) |
Apr 16, 2024 | 90.99 | 94.28 | 90.61 | 92.21 | 10,063,732 | -7.56(-7.58%) |
Apr 15, 2024 | 101.95 | 102.72 | 99.19 | 99.77 | 1,961,049 | -1.27(-1.26%) |
Apr 12, 2024 | 101.38 | 102.39 | 100.53 | 101.04 | 1,357,165 | -1.70(-1.65%) |
Apr 11, 2024 | 101.35 | 102.90 | 100.60 | 102.74 | 1,160,398 | +1.32(+1.30%) |
Apr 10, 2024 | 101.45 | 102.00 | 101.00 | 101.42 | 1,913,941 | -1.31(-1.28%) |
Apr 09, 2024 | 103.10 | 103.31 | 102.28 | 102.73 | 1,035,934 | -0.07(-0.07%) |
Apr 08, 2024 | 103.46 | 104.07 | 102.71 | 102.80 | 1,408,266 | -0.72(-0.70%) |
Apr 05, 2024 | 102.74 | 104.18 | 102.74 | 103.52 | 1,092,667 | +1.11(+1.08%) |
Apr 04, 2024 | 105.00 | 105.14 | 102.36 | 102.41 | 1,582,948 | -1.79(-1.72%) |
Apr 03, 2024 | 104.01 | 104.97 | 103.65 | 104.20 | 1,676,389 | -0.68(-0.65%) |
Apr 02, 2024 | 103.69 | 105.00 | 102.25 | 104.88 | 2,421,745 | +0.66(+0.63%) |
Apr 01, 2024 | 105.78 | 106.71 | 103.93 | 104.22 | 2,028,831 | -1.55(-1.47%) |
Mar 28, 2024 | 106.94 | 106.37 | 105.47 | 105.77 | 1,465,799 | -1.04(-0.97%) |
Mar 27, 2024 | 105.10 | 107.07 | 104.82 | 106.81 | 1,358,328 | +2.43(+2.33%) |
Mar 26, 2024 | 106.70 | 106.75 | 104.29 | 104.38 | 2,439,086 | -1.72(-1.62%) |
Mar 25, 2024 | 106.41 | 106.68 | 105.70 | 106.10 | 1,834,214 | +0.11(+0.10%) |
Mar 22, 2024 | 106.31 | 107.18 | 105.83 | 105.99 | 2,065,912 | -0.67(-0.63%) |
Mar 21, 2024 | 105.03 | 107.01 | 104.50 | 106.66 | 2,167,023 | +2.24(+2.15%) |
Mar 20, 2024 | 103.90 | 104.79 | 103.31 | 104.42 | 894,860 | +0.40(+0.38%) |
Mar 19, 2024 | 104.44 | 104.52 | 102.75 | 104.02 | 1,849,693 | -0.36(-0.34%) |
Mar 18, 2024 | 104.34 | 105.03 | 103.23 | 104.38 | 2,076,924 | +0.61(+0.59%) |
Mar 15, 2024 | 102.76 | 104.88 | 102.76 | 103.77 | 3,487,194 | +0.36(+0.35%) |
Mar 14, 2024 | 104.38 | 104.64 | 102.74 | 103.41 | 2,396,212 | -0.87(-0.83%) |
Mar 13, 2024 | 102.08 | 104.36 | 102.00 | 104.28 | 2,464,221 | +2.38(+2.34%) |
Mar 12, 2024 | 100.59 | 102.55 | 100.34 | 101.90 | 1,900,448 | +1.84(+1.84%) |
Mar 11, 2024 | 99.56 | 100.55 | 98.85 | 100.06 | 1,629,823 | +0.32(+0.32%) |
Mar 08, 2024 | 100.50 | 101.25 | 98.81 | 99.74 | 1,529,021 | -0.77(-0.77%) |
Mar 07, 2024 | 99.64 | 100.91 | 99.14 | 100.51 | 1,681,693 | +1.32(+1.33%) |
Mar 06, 2024 | 98.74 | 99.46 | 97.33 | 99.19 | 1,567,522 | +0.99(+1.01%) |
Mar 05, 2024 | 98.28 | 98.76 | 96.84 | 98.20 | 5,492,225 | -0.50(-0.51%) |
Mar 04, 2024 | 97.37 | 99.98 | 96.94 | 98.70 | 3,126,154 | +1.55(+1.60%) |
Mar 01, 2024 | 96.93 | 97.69 | 96.41 | 97.15 | 3,390,819 | +0.17(+0.18%) |
Feb 29, 2024 | 95.22 | 97.23 | 94.42 | 96.98 | 3,467,667 | +2.70(+2.86%) |
Feb 28, 2024 | 93.27 | 95.21 | 93.20 | 94.28 | 1,511,501 | +0.74(+0.79%) |
Feb 27, 2024 | 92.81 | 93.82 | 92.25 | 93.54 | 2,124,425 | +1.37(+1.49%) |
Feb 26, 2024 | 94.64 | 94.75 | 92.15 | 92.17 | 3,228,276 | -3.15(-3.30%) |
Feb 23, 2024 | 98.47 | 101.50 | 94.80 | 95.32 | 5,787,683 | +1.83(+1.96%) |
Feb 22, 2024 | 92.37 | 93.88 | 91.55 | 93.49 | 3,281,063 | +2.29(+2.51%) |
Feb 21, 2024 | 91.96 | 92.58 | 90.88 | 91.20 | 1,565,194 | -0.85(-0.92%) |
Feb 20, 2024 | 92.88 | 92.98 | 91.17 | 92.05 | 2,332,741 | -1.20(-1.29%) |
Feb 16, 2024 | 93.90 | 93.90 | 92.52 | 93.25 | 1,862,198 | -0.58(-0.62%) |
Feb 15, 2024 | 89.90 | 94.11 | 89.40 | 93.83 | 3,908,160 | +4.43(+4.96%) |
Feb 14, 2024 | 88.20 | 89.45 | 87.27 | 89.40 | 2,441,722 | +1.65(+1.88%) |
Feb 13, 2024 | 88.47 | 88.89 | 87.42 | 87.75 | 2,464,009 | -1.75(-1.96%) |
Feb 12, 2024 | 89.69 | 90.44 | 89.22 | 89.50 | 1,656,716 | -0.03(-0.03%) |
Feb 09, 2024 | 88.28 | 90.50 | 87.94 | 89.53 | 3,169,589 | +1.53(+1.74%) |
Feb 08, 2024 | 88.62 | 89.00 | 87.60 | 88.00 | 1,963,100 | +0.34(+0.39%) |
Feb 07, 2024 | 89.14 | 89.19 | 87.58 | 87.66 | 2,152,737 | -1.18(-1.33%) |
Feb 06, 2024 | 87.50 | 89.86 | 86.67 | 88.84 | 2,616,823 | +1.43(+1.64%) |
Feb 05, 2024 | 87.59 | 87.83 | 86.68 | 87.41 | 1,633,157 | -0.79(-0.90%) |
Feb 02, 2024 | 88.88 | 89.32 | 87.75 | 88.20 | 2,025,787 | -1.19(-1.33%) |
Feb 01, 2024 | 89.08 | 89.78 | 87.29 | 89.39 | 2,652,565 | +0.54(+0.61%) |
Jan 31, 2024 | 88.77 | 90.06 | 88.32 | 88.85 | 2,628,649 | +0.02(+0.02%) |
Jan 30, 2024 | 89.43 | 90.05 | 88.53 | 88.83 | 1,719,930 | -0.28(-0.31%) |
Jan 29, 2024 | 89.02 | 89.32 | 88.27 | 89.11 | 2,233,238 | -0.18(-0.20%) |
Jan 26, 2024 | 89.85 | 89.86 | 88.89 | 89.29 | 2,192,097 | -0.49(-0.55%) |
Jan 25, 2024 | 89.72 | 90.05 | 89.33 | 89.78 | 1,166,673 | +0.43(+0.48%) |
Jan 24, 2024 | 90.63 | 91.21 | 88.84 | 89.35 | 1,625,342 | -0.67(-0.74%) |
Jan 23, 2024 | 89.79 | 90.86 | 89.41 | 90.02 | 2,972,527 | +0.99(+1.11%) |
Jan 22, 2024 | 91.56 | 91.73 | 88.94 | 89.03 | 2,895,888 | -2.15(-2.36%) |
Jan 19, 2024 | 91.15 | 91.20 | 89.66 | 91.18 | 1,528,180 | +0.53(+0.58%) |
Jan 18, 2024 | 90.84 | 90.89 | 88.89 | 90.65 | 1,726,285 | +0.34(+0.38%) |
Jan 17, 2024 | 89.58 | 90.51 | 88.87 | 90.31 | 2,931,115 | -0.29(-0.32%) |
Jan 16, 2024 | 89.94 | 90.61 | 89.34 | 90.60 | 1,334,665 | -0.06(-0.07%) |
Jan 12, 2024 | 92.00 | 92.16 | 90.03 | 90.66 | 1,016,661 | -0.62(-0.68%) |
Jan 11, 2024 | 89.26 | 91.34 | 88.99 | 91.28 | 1,591,878 | +1.78(+1.99%) |
Jan 10, 2024 | 91.36 | 91.52 | 88.90 | 89.50 | 2,237,648 | -1.95(-2.13%) |
Jan 09, 2024 | 89.19 | 91.50 | 89.00 | 91.45 | 1,767,733 | +1.23(+1.36%) |
Jan 08, 2024 | 90.15 | 90.91 | 88.59 | 90.22 | 1,368,298 | +1.01(+1.13%) |
Jan 05, 2024 | 88.58 | 89.75 | 88.07 | 89.21 | 2,997,452 | +0.17(+0.19%) |
Jan 04, 2024 | 89.35 | 90.52 | 88.98 | 89.04 | 1,401,052 | -0.32(-0.36%) |
Jan 03, 2024 | 91.08 | 91.14 | 89.33 | 89.36 | 1,406,588 | -2.45(-2.67%) |