Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.25 | 92.25 | 0 | +0.91(+1.00%) | ||
May 30, 2024 | 91.34 | 91.34 | 0 | +0.19(+0.21%) | ||
May 29, 2024 | 91.15 | 91.15 | 0 | -0.84(-0.91%) | ||
May 28, 2024 | 91.99 | 91.99 | 0 | -0.52(-0.56%) | ||
May 24, 2024 | 92.51 | 92.51 | 0 | -0.09(-0.10%) | ||
May 23, 2024 | 92.60 | 92.60 | 0 | -1.17(-1.25%) | ||
May 22, 2024 | 93.77 | 93.77 | 0 | +0.09(+0.10%) | ||
May 21, 2024 | 93.68 | 93.68 | 0 | +0.15(+0.16%) | ||
May 20, 2024 | 93.53 | 93.53 | 0 | +0.13(+0.14%) | ||
May 17, 2024 | 93.40 | 93.40 | 0 | -0.15(-0.16%) | ||
May 16, 2024 | 93.55 | 93.55 | 0 | -0.27(-0.29%) | ||
May 15, 2024 | 93.82 | 93.82 | 0 | +1.47(+1.59%) | ||
May 14, 2024 | 92.35 | 92.35 | 0 | +0.48(+0.52%) | ||
May 13, 2024 | 91.87 | 91.87 | 0 | -0.29(-0.31%) | ||
May 10, 2024 | 92.16 | 92.16 | 0 | -0.49(-0.53%) | ||
May 09, 2024 | 92.65 | 92.65 | 0 | +0.57(+0.62%) | ||
May 08, 2024 | 92.08 | 92.08 | 0 | -0.72(-0.78%) | ||
May 07, 2024 | 92.80 | 92.80 | 0 | +0.73(+0.79%) | ||
May 06, 2024 | 92.07 | 92.07 | 0 | +0.44(+0.48%) | ||
May 03, 2024 | 91.63 | 91.63 | 0 | +0.36(+0.39%) | ||
May 02, 2024 | 91.27 | 91.27 | 0 | +0.32(+0.35%) | ||
May 01, 2024 | 90.95 | 90.95 | 0 | +0.78(+0.87%) | ||
Apr 30, 2024 | 90.17 | 90.17 | 0 | -0.05(-0.06%) | ||
Apr 29, 2024 | 90.22 | 90.22 | 0 | +0.43(+0.48%) | ||
Apr 26, 2024 | 89.79 | 89.79 | 0 | +0.29(+0.32%) | ||
Apr 25, 2024 | 89.50 | 89.50 | 0 | -0.52(-0.58%) | ||
Apr 24, 2024 | 90.02 | 90.02 | 0 | -0.27(-0.30%) | ||
Apr 23, 2024 | 90.29 | 90.29 | 0 | +1.46(+1.64%) | ||
Apr 22, 2024 | 88.83 | 88.83 | 0 | +0.54(+0.61%) | ||
Apr 19, 2024 | 88.29 | 88.29 | 0 | -0.35(-0.39%) | ||
Apr 18, 2024 | 88.64 | 88.64 | 0 | -0.51(-0.57%) | ||
Apr 17, 2024 | 89.15 | 89.15 | 0 | -0.23(-0.26%) | ||
Apr 16, 2024 | 89.38 | 89.38 | 0 | -0.19(-0.21%) | ||
Apr 15, 2024 | 89.57 | 89.57 | 0 | -2.41(-2.62%) | ||
Apr 11, 2024 | 91.98 | 91.98 | 0 | +0.13(+0.14%) | ||
Apr 10, 2024 | 91.85 | 91.85 | 0 | -0.88(-0.95%) | ||
Apr 09, 2024 | 92.73 | 92.73 | 0 | +0.38(+0.41%) | ||
Apr 08, 2024 | 92.35 | 92.35 | 0 | -0.14(-0.15%) | ||
Apr 05, 2024 | 92.49 | 92.49 | 0 | +0.98(+1.07%) | ||
Apr 04, 2024 | 91.51 | 91.51 | 0 | -0.94(-1.02%) | ||
Apr 03, 2024 | 92.45 | 92.45 | 0 | +0.26(+0.28%) | ||
Apr 02, 2024 | 92.19 | 92.19 | 0 | -1.86(-1.98%) | ||
Apr 01, 2024 | 94.05 | 94.05 | 0 | -0.84(-0.89%) | ||
Mar 28, 2024 | 94.89 | 94.89 | 0 | +0.04(+0.04%) | ||
Mar 27, 2024 | 94.85 | 94.85 | 0 | +1.20(+1.28%) | ||
Mar 26, 2024 | 93.65 | 93.65 | 0 | +0.42(+0.45%) | ||
Mar 25, 2024 | 93.23 | 93.23 | 0 | -0.44(-0.47%) | ||
Mar 22, 2024 | 93.67 | 93.67 | 0 | -0.40(-0.43%) | ||
Mar 21, 2024 | 94.07 | 94.07 | 0 | +0.26(+0.28%) | ||
Mar 20, 2024 | 93.81 | 93.81 | 0 | +0.06(+0.06%) | ||
Mar 19, 2024 | 93.75 | 93.75 | 0 | +0.79(+0.85%) | ||
Mar 18, 2024 | 92.96 | 92.96 | 0 | -0.21(-0.23%) | ||
Mar 15, 2024 | 93.17 | 93.17 | 0 | -0.04(-0.04%) | ||
Mar 14, 2024 | 93.21 | 93.21 | 0 | -0.94(-1.00%) | ||
Mar 13, 2024 | 94.15 | 94.15 | 0 | +0.11(+0.12%) | ||
Mar 12, 2024 | 94.04 | 94.04 | 0 | +0.48(+0.51%) | ||
Mar 11, 2024 | 93.56 | 93.56 | 0 | -0.79(-0.84%) | ||
Mar 08, 2024 | 94.35 | 94.35 | 0 | -0.46(-0.49%) | ||
Mar 07, 2024 | 94.81 | 94.81 | 0 | +0.61(+0.65%) | ||
Mar 06, 2024 | 94.20 | 94.20 | 0 | +0.48(+0.51%) | ||
Mar 05, 2024 | 93.72 | 93.72 | 0 | -0.91(-0.96%) | ||
Mar 04, 2024 | 94.63 | 94.63 | 0 | -0.15(-0.16%) | ||
Mar 01, 2024 | 94.78 | 94.78 | 0 | +1.44(+1.54%) | ||
Feb 29, 2024 | 93.34 | 93.34 | 0 | -1.09(-1.15%) | ||
Feb 28, 2024 | 94.43 | 94.43 | 0 | -1.06(-1.11%) | ||
Feb 27, 2024 | 95.49 | 95.49 | 0 | +0.46(+0.48%) | ||
Feb 26, 2024 | 95.03 | 95.03 | 0 | +0.22(+0.23%) | ||
Feb 23, 2024 | 94.81 | 94.81 | 0 | +0.25(+0.26%) | ||
Feb 22, 2024 | 94.56 | 94.56 | 0 | +1.26(+1.35%) | ||
Feb 21, 2024 | 93.30 | 93.30 | 0 | -0.05(-0.05%) | ||
Feb 20, 2024 | 93.35 | 93.35 | 0 | -0.84(-0.89%) | ||
Feb 16, 2024 | 94.19 | 94.19 | 0 | +0.66(+0.71%) | ||
Feb 15, 2024 | 93.53 | 93.53 | 0 | +0.49(+0.53%) | ||
Feb 14, 2024 | 93.04 | 93.04 | 0 | +1.16(+1.26%) | ||
Feb 13, 2024 | 91.88 | 91.88 | 0 | -1.30(-1.40%) | ||
Feb 12, 2024 | 93.18 | 93.18 | 0 | +0.08(+0.09%) | ||
Feb 09, 2024 | 93.10 | 93.10 | 0 | +0.44(+0.47%) | ||
Feb 08, 2024 | 92.66 | 92.66 | 0 | +0.27(+0.29%) | ||
Feb 07, 2024 | 92.39 | 92.39 | 0 | +0.05(+0.05%) | ||
Feb 06, 2024 | 92.34 | 92.34 | 0 | +0.78(+0.85%) | ||
Feb 05, 2024 | 91.56 | 91.56 | 0 | +0.68(+0.75%) | ||
Feb 02, 2024 | 90.88 | 90.88 | 0 | -0.20(-0.22%) | ||
Feb 01, 2024 | 91.08 | 91.08 | 0 | +1.38(+1.54%) | ||
Jan 31, 2024 | 89.70 | 89.70 | 0 | -0.28(-0.31%) | ||
Jan 30, 2024 | 89.98 | 89.98 | 0 | -0.19(-0.21%) | ||
Jan 29, 2024 | 90.17 | 90.17 | 0 | +1.06(+1.19%) | ||
Jan 26, 2024 | 89.11 | 89.11 | 0 | +0.49(+0.55%) | ||
Jan 25, 2024 | 88.62 | 88.62 | 0 | +0.05(+0.06%) | ||
Jan 24, 2024 | 88.57 | 88.57 | 0 | -0.78(-0.87%) | ||
Jan 23, 2024 | 89.35 | 89.35 | 0 | +0.11(+0.12%) | ||
Jan 22, 2024 | 89.24 | 89.24 | 0 | +0.86(+0.97%) | ||
Jan 19, 2024 | 88.38 | 88.38 | 0 | -0.11(-0.12%) | ||
Jan 18, 2024 | 88.49 | 88.49 | 0 | -0.28(-0.32%) | ||
Jan 17, 2024 | 88.77 | 88.77 | 0 | -0.43(-0.48%) | ||
Jan 16, 2024 | 89.20 | 89.20 | 0 | -0.56(-0.62%) | ||
Jan 12, 2024 | 89.76 | 89.76 | 0 | -0.23(-0.26%) | ||
Jan 11, 2024 | 89.99 | 89.99 | 0 | -0.36(-0.40%) | ||
Jan 10, 2024 | 90.35 | 90.35 | 0 | +0.29(+0.32%) | ||
Jan 09, 2024 | 90.06 | 90.06 | 0 | +0.10(+0.11%) | ||
Jan 08, 2024 | 89.96 | 89.96 | 0 | +1.63(+1.85%) | ||
Jan 05, 2024 | 88.33 | 88.33 | 0 | -0.31(-0.35%) | ||
Jan 04, 2024 | 88.64 | 88.64 | 0 | +0.53(+0.60%) | ||
Jan 03, 2024 | 88.11 | 88.11 | 0 | -0.69(-0.78%) | ||
Jan 02, 2024 | 88.80 | 88.80 | 0 | +0.90(+1.02%) | ||
Dec 29, 2023 | 87.90 | 87.90 | 0 | -0.30(-0.34%) | ||
Dec 28, 2023 | 88.20 | 88.20 | 0 | +0.11(+0.12%) | ||
Dec 27, 2023 | 88.09 | 88.09 | 0 | +0.66(+0.75%) | ||
Dec 26, 2023 | 87.43 | 87.43 | 0 | +0.59(+0.68%) | ||
Dec 22, 2023 | 86.84 | 86.84 | 0 | +1.36(+1.59%) | ||
Dec 21, 2023 | 85.48 | 85.48 | 0 | +1.23(+1.46%) | ||
Dec 20, 2023 | 84.25 | 84.25 | 0 | -2.08(-2.41%) | ||
Dec 19, 2023 | 86.33 | 86.33 | 0 | +0.69(+0.81%) | ||
Dec 18, 2023 | 85.64 | 85.64 | 0 | -0.28(-0.33%) | ||
Dec 15, 2023 | 85.92 | 85.92 | 0 | -5.32(-5.83%) | ||
Dec 14, 2023 | 91.24 | 91.24 | 0 | -0.19(-0.21%) | ||
Dec 13, 2023 | 91.43 | 91.43 | 0 | +2.32(+2.60%) | ||
Dec 12, 2023 | 89.11 | 89.11 | 0 | +0.85(+0.96%) | ||
Dec 11, 2023 | 88.26 | 88.26 | 0 | +0.24(+0.27%) | ||
Dec 08, 2023 | 88.02 | 88.02 | 0 | -0.13(-0.15%) | ||
Dec 07, 2023 | 88.15 | 88.15 | 0 | +0.31(+0.35%) | ||
Dec 06, 2023 | 87.84 | 87.84 | 0 | +0.02(+0.02%) | ||
Dec 05, 2023 | 87.82 | 87.82 | 0 | -0.19(-0.22%) | ||
Dec 04, 2023 | 88.01 | 88.01 | 0 | +0.27(+0.31%) | ||
Dec 01, 2023 | 87.74 | 87.74 | 0 | +0.66(+0.76%) | ||
Nov 30, 2023 | 87.08 | 87.08 | 0 | +1.18(+1.37%) | ||
Nov 29, 2023 | 85.90 | 85.90 | 0 | +0.12(+0.14%) | ||
Nov 28, 2023 | 85.78 | 85.78 | 0 | -0.67(-0.78%) | ||
Nov 27, 2023 | 86.45 | 86.45 | 0 | -0.48(-0.55%) | ||
Nov 24, 2023 | 86.93 | 86.93 | 0 | +0.52(+0.60%) | ||
Nov 22, 2023 | 86.41 | 86.41 | 0 | +0.52(+0.61%) | ||
Nov 21, 2023 | 85.89 | 85.89 | 0 | +0.17(+0.20%) | ||
Nov 20, 2023 | 85.72 | 85.72 | 0 | +0.50(+0.59%) | ||
Nov 17, 2023 | 85.22 | 85.22 | 0 | +0.18(+0.21%) | ||
Nov 16, 2023 | 85.04 | 85.04 | 0 | +0.08(+0.09%) | ||
Nov 15, 2023 | 84.96 | 84.96 | 0 | -0.27(-0.32%) | ||
Nov 14, 2023 | 85.23 | 85.23 | 0 | +1.16(+1.38%) | ||
Nov 13, 2023 | 84.07 | 84.07 | 0 | +0.66(+0.79%) | ||
Nov 10, 2023 | 83.41 | 83.41 | 0 | +0.43(+0.52%) | ||
Nov 09, 2023 | 82.98 | 82.98 | 0 | -1.92(-2.26%) | ||
Nov 08, 2023 | 84.90 | 84.90 | 0 | -0.37(-0.43%) | ||
Nov 07, 2023 | 85.27 | 85.27 | 0 | +0.28(+0.33%) | ||
Nov 06, 2023 | 84.99 | 84.99 | 0 | +0.17(+0.20%) | ||
Nov 03, 2023 | 84.82 | 84.82 | 0 | +0.73(+0.87%) | ||
Nov 02, 2023 | 84.09 | 84.09 | 0 | +1.13(+1.36%) | ||
Nov 01, 2023 | 82.96 | 82.96 | 0 | +0.47(+0.57%) | ||
Oct 31, 2023 | 82.49 | 82.49 | 0 | +0.65(+0.79%) | ||
Oct 30, 2023 | 81.84 | 81.84 | 0 | +0.38(+0.47%) | ||
Oct 27, 2023 | 81.46 | 81.46 | 0 | -1.16(-1.40%) | ||
Oct 26, 2023 | 82.62 | 82.62 | 0 | -0.40(-0.48%) | ||
Oct 25, 2023 | 83.02 | 83.02 | 0 | -1.26(-1.50%) | ||
Oct 24, 2023 | 84.28 | 84.28 | 0 | +0.63(+0.75%) | ||
Oct 23, 2023 | 83.65 | 83.65 | 0 | -0.66(-0.78%) | ||
Oct 20, 2023 | 84.31 | 84.31 | 0 | -0.51(-0.60%) | ||
Oct 19, 2023 | 84.82 | 84.82 | 0 | -1.03(-1.20%) | ||
Oct 18, 2023 | 85.85 | 85.85 | 0 | -1.18(-1.36%) | ||
Oct 17, 2023 | 87.03 | 87.03 | 0 | +0.13(+0.15%) | ||
Oct 16, 2023 | 86.90 | 86.90 | 0 | +0.84(+0.98%) | ||
Oct 13, 2023 | 86.06 | 86.06 | 0 | +0.64(+0.75%) | ||
Oct 12, 2023 | 85.42 | 85.42 | 0 | -1.19(-1.37%) | ||
Oct 11, 2023 | 86.61 | 86.61 | 0 | -0.34(-0.39%) | ||
Oct 10, 2023 | 86.95 | 86.95 | 0 | +0.53(+0.61%) | ||
Oct 09, 2023 | 86.42 | 86.42 | 0 | +0.05(+0.06%) | ||
Oct 06, 2023 | 86.37 | 86.37 | 0 | +0.89(+1.04%) | ||
Oct 05, 2023 | 85.48 | 85.48 | 0 | +0.94(+1.11%) | ||
Oct 04, 2023 | 84.54 | 84.54 | 0 | +0.21(+0.25%) | ||
Oct 03, 2023 | 84.33 | 84.33 | 0 | -0.98(-1.15%) | ||
Oct 02, 2023 | 85.31 | 85.31 | 0 | -0.52(-0.61%) | ||
Sep 29, 2023 | 85.83 | 85.83 | 0 | -0.63(-0.73%) | ||
Sep 28, 2023 | 86.46 | 86.46 | 0 | +0.46(+0.53%) | ||
Sep 27, 2023 | 86.00 | 86.00 | 0 | -0.59(-0.68%) | ||
Sep 25, 2023 | 86.59 | 86.59 | 0 | -1.17(-1.33%) | ||
Sep 19, 2023 | 87.76 | 87.76 | 0 | -0.04(-0.05%) | ||
Sep 18, 2023 | 87.80 | 87.80 | 0 | -0.50(-0.57%) | ||
Sep 15, 2023 | 88.30 | 88.30 | 0 | -0.62(-0.70%) | ||
Sep 14, 2023 | 88.92 | 88.92 | 0 | +0.00(+0.00%) | ||
Sep 13, 2023 | 88.92 | 88.92 | 0 | -0.20(-0.22%) | ||
Sep 12, 2023 | 89.12 | 89.12 | 0 | -0.31(-0.35%) | ||
Sep 11, 2023 | 89.43 | 89.43 | 0 | +0.64(+0.72%) | ||
Sep 08, 2023 | 88.79 | 88.79 | 0 | -0.26(-0.29%) | ||
Sep 07, 2023 | 89.05 | 89.05 | 0 | +0.16(+0.18%) | ||
Sep 06, 2023 | 88.89 | 88.89 | 0 | -0.87(-0.97%) | ||
Sep 01, 2023 | 89.76 | 89.76 | 0 | +0.49(+0.55%) | ||
Aug 31, 2023 | 89.27 | 89.27 | 0 | -0.84(-0.93%) | ||
Aug 30, 2023 | 90.11 | 90.11 | 0 | +0.26(+0.29%) | ||
Aug 29, 2023 | 89.85 | 89.85 | 0 | +0.87(+0.98%) | ||
Aug 28, 2023 | 88.98 | 88.98 | 0 | +0.24(+0.27%) | ||
Aug 25, 2023 | 88.74 | 88.74 | 0 | +0.63(+0.72%) | ||
Aug 24, 2023 | 88.11 | 88.11 | 0 | -0.89(-1.00%) | ||
Aug 23, 2023 | 89.00 | 89.00 | 0 | +0.58(+0.66%) | ||
Aug 22, 2023 | 88.42 | 88.42 | 0 | -0.33(-0.37%) | ||
Aug 21, 2023 | 88.75 | 88.75 | 0 | +0.69(+0.78%) | ||
Aug 18, 2023 | 88.06 | 88.06 | 0 | +0.17(+0.19%) | ||
Aug 17, 2023 | 87.89 | 87.89 | 0 | -0.90(-1.01%) | ||
Aug 16, 2023 | 88.79 | 88.79 | 0 | -0.92(-1.03%) | ||
Aug 15, 2023 | 89.71 | 89.71 | 0 | -0.33(-0.37%) | ||
Aug 14, 2023 | 90.04 | 90.04 | 0 | +0.46(+0.51%) | ||
Aug 11, 2023 | 89.58 | 89.58 | 0 | +0.25(+0.28%) | ||
Aug 10, 2023 | 89.33 | 89.33 | 0 | +0.12(+0.13%) | ||
Aug 09, 2023 | 89.21 | 89.21 | 0 | +0.07(+0.08%) | ||
Aug 08, 2023 | 89.14 | 89.14 | 0 | +0.68(+0.77%) | ||
Aug 07, 2023 | 88.46 | 88.46 | 0 | +0.04(+0.05%) | ||
Aug 04, 2023 | 88.42 | 88.42 | 0 | -0.34(-0.38%) | ||
Aug 03, 2023 | 88.76 | 88.76 | 0 | -0.63(-0.70%) | ||
Aug 02, 2023 | 89.39 | 89.39 | 0 | -0.64(-0.71%) | ||
Aug 01, 2023 | 90.03 | 90.03 | 0 | -0.61(-0.67%) | ||
Jul 31, 2023 | 90.64 | 90.64 | 0 | -0.30(-0.33%) | ||
Jul 28, 2023 | 90.94 | 90.94 | 0 | +0.88(+0.98%) | ||
Jul 27, 2023 | 90.06 | 90.06 | 0 | -0.91(-1.00%) | ||
Jul 26, 2023 | 90.97 | 90.97 | 0 | -0.05(-0.05%) | ||
Jul 25, 2023 | 91.02 | 91.02 | 0 | +0.14(+0.15%) | ||
Jul 24, 2023 | 90.88 | 90.88 | 0 | -0.81(-0.88%) | ||
Jul 21, 2023 | 91.69 | 91.69 | 0 | +0.63(+0.69%) | ||
Jul 20, 2023 | 91.06 | 91.06 | 0 | +0.29(+0.32%) | ||
Jul 19, 2023 | 90.77 | 90.77 | 0 | +0.43(+0.48%) | ||
Jul 18, 2023 | 90.34 | 90.34 | 0 | +0.43(+0.48%) | ||
Jul 17, 2023 | 89.91 | 89.91 | 0 | -0.12(-0.13%) | ||
Jul 14, 2023 | 90.03 | 90.03 | 0 | +1.05(+1.18%) | ||
Jul 13, 2023 | 88.98 | 88.98 | 0 | +0.06(+0.07%) | ||
Jul 12, 2023 | 88.92 | 88.92 | 0 | -0.06(-0.07%) | ||
Jul 11, 2023 | 88.98 | 88.98 | 0 | -0.22(-0.25%) | ||
Jul 10, 2023 | 89.20 | 89.20 | 0 | +1.11(+1.26%) | ||
Jul 07, 2023 | 88.09 | 88.09 | 0 | -0.80(-0.90%) | ||
Jul 06, 2023 | 88.89 | 88.89 | 0 | -0.89(-0.99%) | ||
Jul 05, 2023 | 89.78 | 89.78 | 0 | +0.00(+0.00%) | ||
Jul 03, 2023 | 89.78 | 89.78 | 0 | -0.99(-1.09%) | ||
Jun 30, 2023 | 90.77 | 90.77 | 0 | +0.87(+0.97%) | ||
Jun 29, 2023 | 89.90 | 89.90 | 0 | +0.23(+0.26%) | ||
Jun 28, 2023 | 89.67 | 89.67 | 0 | +0.12(+0.13%) | ||
Jun 27, 2023 | 89.55 | 89.55 | 0 | -0.25(-0.28%) | ||
Jun 26, 2023 | 89.80 | 89.80 | 0 | -0.61(-0.67%) | ||
Jun 23, 2023 | 90.41 | 90.41 | 0 | -0.69(-0.76%) | ||
Jun 22, 2023 | 91.10 | 91.10 | 0 | +0.32(+0.35%) | ||
Jun 21, 2023 | 90.78 | 90.78 | 0 | -0.19(-0.21%) | ||
Jun 16, 2023 | 90.97 | 90.97 | 0 | -0.47(-0.51%) | ||
Jun 15, 2023 | 91.44 | 91.44 | 0 | +1.22(+1.35%) |