Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 89.35 | 90.06 | 89.17 | 89.17 | 55,903 | -0.92(-1.02%) |
Jun 06, 2024 | 90.91 | 91.18 | 90.03 | 90.09 | 53,459 | -0.97(-1.07%) |
Jun 05, 2024 | 91.41 | 91.41 | 90.94 | 91.06 | 119,255 | -0.45(-0.49%) |
Jun 04, 2024 | 91.28 | 91.71 | 90.55 | 91.51 | 217,538 | +0.02(+0.02%) |
Jun 03, 2024 | 92.56 | 92.56 | 91.14 | 91.49 | 1,014,237 | -1.04(-1.12%) |
May 31, 2024 | 91.28 | 92.60 | 90.92 | 92.53 | 69,991 | +1.54(+1.69%) |
May 30, 2024 | 90.10 | 90.99 | 89.91 | 90.99 | 31,141 | +1.28(+1.43%) |
May 29, 2024 | 90.18 | 90.18 | 89.50 | 89.71 | 81,839 | -1.27(-1.40%) |
May 28, 2024 | 91.52 | 91.52 | 90.77 | 90.98 | 171,457 | -0.22(-0.24%) |
May 24, 2024 | 90.43 | 91.42 | 90.37 | 91.20 | 136,205 | +0.90(+1.00%) |
May 23, 2024 | 91.72 | 91.72 | 90.28 | 90.30 | 144,947 | -1.48(-1.61%) |
May 22, 2024 | 92.38 | 92.49 | 91.67 | 91.78 | 44,250 | -0.85(-0.92%) |
May 21, 2024 | 91.99 | 92.65 | 91.97 | 92.63 | 32,295 | +0.69(+0.75%) |
May 20, 2024 | 92.27 | 92.38 | 91.78 | 91.94 | 148,871 | -0.26(-0.28%) |
May 17, 2024 | 92.13 | 92.29 | 91.72 | 92.20 | 928,265 | +0.12(+0.13%) |
May 16, 2024 | 92.18 | 92.69 | 92.02 | 92.08 | 39,520 | -0.24(-0.26%) |
May 15, 2024 | 92.09 | 92.55 | 92.05 | 92.32 | 198,709 | +1.15(+1.26%) |
May 14, 2024 | 91.39 | 91.44 | 90.72 | 91.17 | 311,550 | +0.16(+0.18%) |
May 13, 2024 | 91.35 | 91.65 | 90.90 | 91.01 | 29,378 | +0.05(+0.05%) |
May 10, 2024 | 91.43 | 91.50 | 90.84 | 90.96 | 780,771 | -0.09(-0.10%) |
May 09, 2024 | 89.70 | 91.11 | 89.69 | 91.05 | 42,715 | +1.26(+1.40%) |
May 08, 2024 | 88.92 | 89.83 | 88.79 | 89.79 | 538,158 | +0.76(+0.85%) |
May 07, 2024 | 88.55 | 89.10 | 88.48 | 89.03 | 590,688 | +0.87(+0.99%) |
May 06, 2024 | 87.85 | 88.20 | 87.48 | 88.16 | 14,450 | +0.51(+0.58%) |
May 03, 2024 | 87.70 | 87.70 | 86.93 | 87.65 | 19,640 | +0.76(+0.87%) |
May 02, 2024 | 86.72 | 87.06 | 86.26 | 86.89 | 34,926 | +0.44(+0.51%) |
May 01, 2024 | 85.68 | 87.22 | 85.19 | 86.45 | 47,475 | +0.82(+0.96%) |
Apr 30, 2024 | 85.99 | 86.18 | 85.31 | 85.63 | 558,698 | -0.55(-0.64%) |
Apr 29, 2024 | 85.40 | 86.27 | 85.40 | 86.18 | 20,275 | +1.15(+1.35%) |
Apr 26, 2024 | 86.00 | 86.00 | 85.03 | 85.03 | 16,409 | -0.87(-1.01%) |
Apr 25, 2024 | 85.33 | 86.16 | 84.73 | 85.90 | 264,860 | +0.32(+0.37%) |
Apr 24, 2024 | 84.63 | 85.82 | 84.36 | 85.58 | 54,344 | +0.47(+0.55%) |
Apr 23, 2024 | 84.60 | 85.47 | 84.60 | 85.11 | 27,940 | +0.42(+0.50%) |
Apr 22, 2024 | 83.98 | 84.90 | 83.98 | 84.69 | 17,049 | +0.82(+0.98%) |
Apr 19, 2024 | 82.82 | 84.00 | 82.82 | 83.87 | 19,500 | +1.15(+1.39%) |
Apr 18, 2024 | 82.54 | 82.86 | 82.09 | 82.72 | 75,292 | +0.35(+0.42%) |
Apr 17, 2024 | 81.53 | 82.58 | 81.33 | 82.37 | 35,145 | +1.46(+1.80%) |
Apr 16, 2024 | 81.87 | 81.87 | 80.68 | 80.91 | 72,396 | -0.97(-1.18%) |
Apr 15, 2024 | 83.11 | 83.11 | 81.64 | 81.88 | 52,686 | -0.71(-0.86%) |
Apr 12, 2024 | 83.17 | 83.61 | 82.31 | 82.59 | 20,588 | -0.64(-0.77%) |
Apr 11, 2024 | 83.82 | 83.82 | 82.79 | 83.23 | 14,961 | -0.27(-0.32%) |
Apr 10, 2024 | 83.33 | 83.50 | 82.96 | 83.50 | 15,246 | -1.12(-1.32%) |
Apr 09, 2024 | 84.65 | 84.94 | 84.29 | 84.62 | 17,913 | +0.22(+0.26%) |
Apr 08, 2024 | 83.91 | 84.43 | 83.73 | 84.40 | 40,037 | +0.48(+0.57%) |
Apr 05, 2024 | 83.26 | 84.04 | 82.81 | 83.92 | 20,078 | +0.33(+0.39%) |
Apr 04, 2024 | 84.38 | 84.61 | 83.11 | 83.59 | 45,175 | -0.33(-0.39%) |
Apr 03, 2024 | 84.04 | 84.35 | 83.89 | 83.92 | 27,568 | -0.21(-0.25%) |
Apr 02, 2024 | 83.73 | 84.50 | 83.73 | 84.13 | 20,064 | -0.02(-0.02%) |
Apr 01, 2024 | 84.76 | 84.76 | 83.78 | 84.15 | 19,364 | -0.37(-0.44%) |
Mar 28, 2024 | 83.98 | 84.67 | 83.92 | 84.52 | 24,113 | +0.51(+0.61%) |
Mar 27, 2024 | 82.58 | 84.02 | 82.58 | 84.01 | 19,866 | +2.02(+2.46%) |
Mar 26, 2024 | 82.90 | 83.19 | 81.95 | 81.99 | 21,331 | -0.81(-0.98%) |
Mar 25, 2024 | 82.62 | 82.88 | 82.46 | 82.80 | 24,908 | +0.36(+0.43%) |
Mar 22, 2024 | 82.64 | 82.72 | 82.41 | 82.44 | 19,248 | +0.06(+0.07%) |
Mar 21, 2024 | 82.58 | 83.10 | 82.38 | 82.38 | 34,814 | -0.07(-0.09%) |
Mar 20, 2024 | 82.12 | 82.74 | 82.09 | 82.45 | 32,825 | +0.22(+0.27%) |
Mar 19, 2024 | 81.65 | 82.25 | 81.64 | 82.24 | 31,630 | +0.71(+0.87%) |
Mar 18, 2024 | 81.16 | 81.95 | 80.94 | 81.53 | 188,044 | +0.39(+0.48%) |
Mar 15, 2024 | 80.87 | 81.50 | 80.71 | 81.14 | 22,606 | +0.11(+0.14%) |
Mar 14, 2024 | 81.67 | 81.67 | 80.55 | 81.03 | 37,911 | -0.56(-0.68%) |
Mar 13, 2024 | 81.50 | 82.12 | 81.44 | 81.59 | 27,654 | +0.49(+0.60%) |
Mar 12, 2024 | 81.50 | 81.64 | 80.72 | 81.10 | 79,844 | -0.58(-0.71%) |
Mar 11, 2024 | 81.35 | 81.74 | 80.94 | 81.68 | 28,521 | +0.32(+0.39%) |
Mar 08, 2024 | 81.38 | 81.59 | 80.78 | 81.36 | 43,769 | +0.10(+0.12%) |
Mar 07, 2024 | 81.10 | 81.48 | 81.09 | 81.26 | 35,229 | +0.55(+0.68%) |
Mar 06, 2024 | 80.29 | 81.02 | 80.29 | 80.71 | 65,667 | +0.74(+0.92%) |
Mar 05, 2024 | 80.20 | 81.48 | 79.68 | 79.98 | 53,120 | -0.13(-0.16%) |
Mar 04, 2024 | 78.49 | 80.25 | 78.49 | 80.11 | 45,641 | +1.23(+1.56%) |
Mar 01, 2024 | 78.95 | 78.95 | 78.04 | 78.87 | 36,978 | -0.45(-0.56%) |
Feb 29, 2024 | 79.56 | 79.87 | 78.96 | 79.32 | 30,630 | +0.05(+0.06%) |
Feb 28, 2024 | 78.94 | 79.38 | 78.94 | 79.27 | 57,485 | +0.24(+0.30%) |
Feb 27, 2024 | 77.97 | 79.06 | 77.84 | 79.03 | 45,256 | +1.28(+1.64%) |
Feb 26, 2024 | 78.82 | 78.82 | 77.64 | 77.76 | 38,444 | -1.35(-1.70%) |
Feb 23, 2024 | 78.61 | 79.36 | 78.59 | 79.10 | 23,063 | +0.48(+0.61%) |
Feb 22, 2024 | 78.70 | 78.87 | 78.09 | 78.63 | 31,495 | -0.33(-0.42%) |
Feb 21, 2024 | 78.24 | 78.99 | 78.24 | 78.95 | 28,248 | +0.97(+1.24%) |
Feb 20, 2024 | 77.96 | 78.79 | 77.96 | 77.99 | 33,620 | -0.09(-0.12%) |
Feb 16, 2024 | 77.66 | 78.46 | 77.44 | 78.08 | 54,044 | -0.01(-0.01%) |
Feb 15, 2024 | 77.26 | 78.11 | 77.26 | 78.09 | 51,595 | +1.17(+1.53%) |
Feb 14, 2024 | 76.90 | 76.97 | 76.41 | 76.91 | 42,381 | +0.47(+0.61%) |
Feb 13, 2024 | 76.91 | 77.13 | 75.51 | 76.45 | 61,196 | -0.81(-1.04%) |
Feb 12, 2024 | 76.38 | 77.25 | 76.33 | 77.25 | 33,988 | +0.76(+0.99%) |
Feb 09, 2024 | 75.97 | 76.54 | 75.93 | 76.50 | 27,368 | +0.29(+0.38%) |
Feb 08, 2024 | 76.58 | 76.58 | 75.70 | 76.21 | 60,816 | -0.52(-0.67%) |
Feb 07, 2024 | 76.97 | 76.97 | 76.42 | 76.73 | 45,516 | +0.11(+0.14%) |
Feb 06, 2024 | 76.30 | 76.82 | 76.08 | 76.62 | 32,927 | +0.28(+0.36%) |
Feb 05, 2024 | 77.14 | 77.14 | 76.30 | 76.34 | 51,136 | -1.45(-1.87%) |
Feb 02, 2024 | 78.24 | 78.43 | 77.27 | 77.79 | 65,147 | -1.18(-1.50%) |
Feb 01, 2024 | 77.35 | 78.97 | 77.29 | 78.97 | 25,756 | +1.51(+1.95%) |
Jan 31, 2024 | 78.20 | 78.53 | 77.39 | 77.46 | 47,137 | -0.30(-0.38%) |
Jan 30, 2024 | 77.60 | 78.14 | 77.17 | 77.76 | 40,415 | +0.06(+0.08%) |
Jan 29, 2024 | 77.22 | 77.97 | 76.93 | 77.70 | 33,719 | +0.41(+0.53%) |
Jan 26, 2024 | 77.13 | 77.50 | 77.05 | 77.29 | 52,744 | +0.26(+0.34%) |
Jan 25, 2024 | 76.70 | 77.03 | 76.06 | 77.03 | 50,235 | +1.29(+1.71%) |
Jan 24, 2024 | 77.16 | 77.35 | 75.68 | 75.74 | 69,898 | -1.04(-1.36%) |
Jan 23, 2024 | 76.70 | 76.84 | 76.46 | 76.78 | 57,168 | +0.12(+0.15%) |
Jan 22, 2024 | 76.90 | 77.43 | 76.35 | 76.67 | 117,895 | -0.23(-0.30%) |
Jan 19, 2024 | 76.89 | 77.06 | 76.44 | 76.89 | 122,631 | +0.00(+0.00%) |
Jan 18, 2024 | 77.33 | 77.33 | 76.52 | 76.89 | 68,974 | -0.61(-0.78%) |
Jan 17, 2024 | 78.22 | 78.70 | 77.06 | 77.50 | 88,573 | -1.02(-1.30%) |
Jan 16, 2024 | 78.93 | 79.16 | 78.36 | 78.53 | 62,809 | -0.86(-1.08%) |
Jan 12, 2024 | 79.30 | 79.59 | 79.05 | 79.39 | 30,487 | +0.48(+0.61%) |
Jan 11, 2024 | 80.35 | 80.35 | 78.64 | 78.90 | 115,280 | -1.62(-2.01%) |
Jan 10, 2024 | 80.62 | 80.85 | 80.28 | 80.52 | 39,035 | -0.02(-0.02%) |
Jan 09, 2024 | 80.77 | 80.84 | 80.47 | 80.54 | 83,610 | -0.56(-0.69%) |
Jan 08, 2024 | 80.35 | 81.14 | 80.24 | 81.10 | 40,687 | +0.52(+0.64%) |
Jan 05, 2024 | 80.17 | 80.89 | 79.90 | 80.58 | 80,443 | +0.27(+0.33%) |
Jan 04, 2024 | 80.74 | 81.03 | 80.26 | 80.32 | 46,552 | -0.25(-0.31%) |
Jan 03, 2024 | 80.22 | 80.71 | 79.97 | 80.56 | 83,775 | +0.21(+0.26%) |