Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.21 | 103.25 | 103.13 | 103.23 | 106,979 | +0.24(+0.23%) |
May 30, 2024 | 102.85 | 102.99 | 102.85 | 102.99 | 143,327 | +0.28(+0.27%) |
May 29, 2024 | 102.88 | 102.88 | 102.62 | 102.71 | 106,378 | -0.20(-0.19%) |
May 28, 2024 | 103.16 | 103.23 | 102.90 | 102.91 | 142,857 | -0.22(-0.21%) |
May 24, 2024 | 103.13 | 103.14 | 103.03 | 103.13 | 101,949 | +0.06(+0.06%) |
May 23, 2024 | 103.30 | 103.30 | 103.01 | 103.07 | 57,345 | -0.21(-0.20%) |
May 22, 2024 | 103.29 | 103.34 | 103.24 | 103.28 | 83,977 | -0.09(-0.09%) |
May 21, 2024 | 103.40 | 103.41 | 103.34 | 103.37 | 72,997 | +0.11(+0.11%) |
May 20, 2024 | 103.34 | 103.34 | 103.24 | 103.26 | 897,283 | -0.05(-0.05%) |
May 17, 2024 | 103.43 | 103.43 | 103.28 | 103.31 | 202,675 | -0.09(-0.09%) |
May 16, 2024 | 103.56 | 103.56 | 103.40 | 103.40 | 153,743 | -0.11(-0.11%) |
May 15, 2024 | 103.43 | 103.58 | 103.38 | 103.52 | 100,989 | +0.41(+0.40%) |
May 14, 2024 | 103.12 | 103.15 | 103.04 | 103.11 | 96,137 | +0.17(+0.16%) |
May 13, 2024 | 103.11 | 103.11 | 102.93 | 102.94 | 82,777 | +0.06(+0.06%) |
May 10, 2024 | 102.94 | 103.00 | 102.86 | 102.88 | 139,977 | -0.16(-0.16%) |
May 09, 2024 | 102.92 | 103.10 | 102.92 | 103.04 | 142,057 | +0.12(+0.12%) |
May 08, 2024 | 102.97 | 103.00 | 102.92 | 102.92 | 177,268 | -0.13(-0.13%) |
May 07, 2024 | 103.19 | 103.19 | 103.02 | 103.05 | 274,790 | +0.05(+0.05%) |
May 06, 2024 | 103.00 | 103.04 | 102.95 | 103.00 | 69,487 | +0.07(+0.07%) |
May 03, 2024 | 103.08 | 103.08 | 102.82 | 102.93 | 159,718 | +0.34(+0.33%) |
May 02, 2024 | 102.40 | 102.62 | 102.29 | 102.59 | 152,276 | +0.32(+0.31%) |
May 01, 2024 | 102.23 | 102.46 | 102.04 | 102.27 | 191,858 | +0.00(+0.00%) |
Apr 30, 2024 | 102.31 | 102.42 | 102.24 | 102.27 | 111,128 | -0.25(-0.24%) |
Apr 29, 2024 | 102.51 | 102.56 | 102.45 | 102.52 | 468,610 | +0.21(+0.21%) |
Apr 26, 2024 | 102.43 | 102.44 | 102.31 | 102.31 | 230,500 | +0.11(+0.11%) |
Apr 25, 2024 | 102.05 | 102.25 | 102.05 | 102.20 | 677,272 | -0.18(-0.18%) |
Apr 24, 2024 | 102.45 | 102.45 | 102.30 | 102.38 | 322,116 | -0.11(-0.11%) |
Apr 23, 2024 | 102.31 | 102.63 | 102.31 | 102.49 | 740,499 | +0.15(+0.15%) |
Apr 22, 2024 | 102.33 | 102.43 | 102.30 | 102.34 | 248,760 | +0.00(+0.00%) |
Apr 19, 2024 | 102.33 | 102.40 | 102.28 | 102.34 | 141,299 | +0.09(+0.09%) |
Apr 18, 2024 | 102.48 | 102.48 | 102.21 | 102.25 | 120,687 | -0.19(-0.19%) |
Apr 17, 2024 | 102.33 | 102.49 | 102.26 | 102.44 | 404,657 | +0.31(+0.30%) |
Apr 16, 2024 | 102.20 | 102.23 | 102.06 | 102.13 | 95,767 | -0.19(-0.19%) |
Apr 15, 2024 | 102.27 | 102.37 | 102.18 | 102.32 | 89,746 | -0.33(-0.32%) |
Apr 12, 2024 | 102.72 | 102.76 | 102.65 | 102.65 | 63,469 | +0.21(+0.20%) |
Apr 11, 2024 | 102.65 | 102.65 | 102.37 | 102.44 | 74,925 | -0.01(-0.01%) |
Apr 10, 2024 | 102.74 | 102.74 | 102.40 | 102.45 | 153,261 | -0.80(-0.77%) |
Apr 09, 2024 | 103.16 | 103.31 | 103.16 | 103.25 | 88,306 | +0.19(+0.18%) |
Apr 08, 2024 | 103.16 | 103.16 | 103.02 | 103.06 | 68,397 | -0.13(-0.13%) |
Apr 05, 2024 | 103.31 | 103.35 | 103.18 | 103.19 | 68,332 | -0.31(-0.30%) |
Apr 04, 2024 | 103.53 | 103.53 | 103.31 | 103.50 | 93,059 | +0.15(+0.15%) |
Apr 03, 2024 | 103.15 | 103.35 | 103.03 | 103.35 | 345,516 | +0.08(+0.08%) |
Apr 02, 2024 | 103.09 | 103.27 | 103.08 | 103.27 | 109,496 | -0.02(-0.02%) |
Apr 01, 2024 | 103.67 | 103.67 | 103.24 | 103.29 | 163,174 | -0.69(-0.66%) |
Mar 28, 2024 | 104.03 | 104.07 | 103.96 | 103.98 | 70,557 | -0.12(-0.12%) |
Mar 27, 2024 | 103.87 | 104.10 | 103.87 | 104.10 | 152,930 | +0.26(+0.25%) |
Mar 26, 2024 | 103.88 | 103.88 | 103.75 | 103.84 | 84,611 | +0.02(+0.02%) |
Mar 25, 2024 | 103.86 | 103.94 | 103.82 | 103.82 | 67,038 | -0.13(-0.13%) |
Mar 22, 2024 | 104.00 | 104.00 | 103.94 | 103.95 | 62,009 | +0.22(+0.21%) |
Mar 21, 2024 | 103.76 | 103.87 | 103.71 | 103.73 | 99,695 | +0.04(+0.04%) |
Mar 20, 2024 | 103.61 | 103.76 | 103.49 | 103.69 | 100,258 | +0.18(+0.17%) |
Mar 19, 2024 | 103.48 | 103.57 | 103.44 | 103.51 | 151,814 | +0.18(+0.17%) |
Mar 18, 2024 | 103.44 | 103.50 | 103.24 | 103.33 | 87,899 | -0.04(-0.04%) |
Mar 15, 2024 | 103.39 | 103.45 | 103.36 | 103.37 | 114,133 | -0.10(-0.10%) |
Mar 14, 2024 | 103.66 | 103.66 | 103.45 | 103.47 | 93,500 | -0.31(-0.30%) |
Mar 13, 2024 | 103.87 | 103.94 | 103.78 | 103.78 | 175,778 | -0.10(-0.10%) |
Mar 12, 2024 | 103.99 | 104.02 | 103.86 | 103.88 | 101,417 | -0.21(-0.20%) |
Mar 11, 2024 | 104.10 | 104.20 | 104.06 | 104.09 | 114,334 | -0.09(-0.09%) |
Mar 08, 2024 | 104.23 | 104.35 | 104.16 | 104.18 | 167,603 | +0.06(+0.06%) |
Mar 07, 2024 | 104.12 | 104.12 | 103.96 | 104.12 | 136,962 | +0.22(+0.21%) |
Mar 06, 2024 | 103.92 | 104.09 | 103.88 | 103.90 | 129,010 | +0.05(+0.05%) |
Mar 05, 2024 | 103.74 | 103.88 | 103.69 | 103.85 | 271,251 | +0.26(+0.25%) |
Mar 04, 2024 | 103.60 | 103.67 | 103.54 | 103.59 | 69,073 | -0.15(-0.14%) |
Mar 01, 2024 | 103.40 | 103.76 | 103.24 | 103.74 | 180,266 | +0.11(+0.11%) |
Feb 29, 2024 | 103.68 | 103.77 | 103.60 | 103.63 | 94,418 | +0.10(+0.10%) |
Feb 28, 2024 | 103.43 | 103.57 | 103.43 | 103.53 | 240,328 | +0.09(+0.09%) |
Feb 27, 2024 | 103.42 | 103.52 | 103.36 | 103.44 | 100,756 | -0.03(-0.03%) |
Feb 26, 2024 | 103.62 | 103.62 | 103.36 | 103.47 | 87,721 | -0.13(-0.13%) |
Feb 23, 2024 | 103.48 | 103.62 | 103.45 | 103.60 | 109,955 | +0.18(+0.17%) |
Feb 22, 2024 | 103.43 | 103.55 | 103.34 | 103.42 | 114,042 | -0.05(-0.05%) |
Feb 21, 2024 | 103.73 | 103.73 | 103.43 | 103.47 | 122,700 | -0.15(-0.14%) |
Feb 20, 2024 | 103.69 | 103.71 | 103.62 | 103.62 | 110,095 | +0.18(+0.17%) |
Feb 16, 2024 | 103.43 | 103.47 | 103.37 | 103.44 | 84,850 | -0.28(-0.27%) |
Feb 15, 2024 | 103.84 | 103.84 | 103.63 | 103.72 | 288,199 | +0.17(+0.16%) |
Feb 14, 2024 | 103.34 | 103.58 | 103.34 | 103.55 | 597,595 | +0.24(+0.23%) |
Feb 13, 2024 | 103.53 | 103.53 | 103.24 | 103.31 | 71,005 | -0.64(-0.62%) |
Feb 12, 2024 | 103.91 | 103.99 | 103.84 | 103.95 | 76,640 | +0.08(+0.08%) |
Feb 09, 2024 | 103.85 | 103.88 | 103.76 | 103.87 | 187,372 | -0.04(-0.04%) |
Feb 08, 2024 | 103.98 | 104.03 | 103.90 | 103.91 | 87,327 | -0.19(-0.18%) |
Feb 07, 2024 | 104.14 | 104.31 | 104.08 | 104.10 | 181,365 | -0.07(-0.07%) |
Feb 06, 2024 | 103.93 | 104.25 | 103.93 | 104.17 | 91,319 | +0.26(+0.25%) |
Feb 05, 2024 | 104.11 | 104.11 | 103.82 | 103.91 | 81,072 | -0.47(-0.45%) |
Feb 02, 2024 | 104.41 | 104.43 | 104.22 | 104.38 | 87,875 | -0.63(-0.60%) |
Feb 01, 2024 | 104.75 | 105.13 | 104.75 | 105.01 | 125,873 | +0.04(+0.04%) |
Jan 31, 2024 | 104.93 | 105.10 | 104.79 | 104.97 | 357,765 | +0.41(+0.39%) |
Jan 30, 2024 | 104.62 | 104.70 | 104.41 | 104.56 | 335,872 | +0.03(+0.03%) |
Jan 29, 2024 | 104.47 | 104.60 | 104.46 | 104.53 | 537,549 | +0.23(+0.22%) |
Jan 26, 2024 | 104.45 | 104.45 | 104.28 | 104.30 | 213,549 | -0.11(-0.11%) |
Jan 25, 2024 | 104.35 | 104.47 | 104.32 | 104.41 | 331,816 | +0.30(+0.29%) |
Jan 24, 2024 | 104.58 | 104.58 | 104.11 | 104.11 | 295,280 | -0.12(-0.12%) |
Jan 23, 2024 | 104.31 | 104.32 | 104.18 | 104.23 | 954,321 | -0.09(-0.09%) |
Jan 22, 2024 | 104.36 | 104.48 | 104.30 | 104.32 | 1,282,451 | +0.15(+0.14%) |
Jan 19, 2024 | 104.23 | 104.24 | 104.04 | 104.17 | 109,364 | -0.05(-0.05%) |
Jan 18, 2024 | 104.29 | 104.40 | 104.19 | 104.22 | 643,115 | -0.04(-0.04%) |
Jan 17, 2024 | 104.34 | 109.51 | 104.17 | 104.26 | 164,153 | -0.28(-0.27%) |
Jan 16, 2024 | 104.74 | 104.85 | 104.44 | 104.54 | 260,032 | -0.40(-0.38%) |
Jan 12, 2024 | 105.07 | 105.16 | 104.84 | 104.94 | 109,573 | +0.24(+0.23%) |
Jan 11, 2024 | 104.43 | 104.81 | 104.40 | 104.70 | 131,698 | +0.40(+0.38%) |
Jan 10, 2024 | 104.58 | 104.58 | 104.30 | 104.30 | 85,247 | -0.11(-0.11%) |
Jan 09, 2024 | 104.20 | 106.53 | 104.20 | 104.41 | 167,888 | +0.02(+0.02%) |
Jan 08, 2024 | 104.27 | 104.53 | 104.22 | 104.39 | 438,934 | +0.29(+0.28%) |
Jan 05, 2024 | 104.08 | 104.50 | 104.08 | 104.10 | 106,323 | -0.16(-0.15%) |
Jan 04, 2024 | 104.33 | 104.38 | 104.20 | 104.25 | 123,376 | -0.27(-0.25%) |
Jan 03, 2024 | 104.33 | 104.60 | 104.22 | 104.52 | 92,442 | +0.05(+0.05%) |
Jan 02, 2024 | 104.46 | 104.58 | 104.45 | 104.47 | 133,612 | -0.29(-0.28%) |
Dec 29, 2023 | 104.75 | 104.88 | 104.74 | 104.76 | 157,996 | -0.12(-0.12%) |
Dec 28, 2023 | 104.78 | 104.95 | 104.76 | 104.88 | 165,073 | -0.03(-0.03%) |
Dec 27, 2023 | 104.81 | 104.99 | 104.72 | 104.91 | 176,726 | +0.38(+0.36%) |
Dec 26, 2023 | 104.39 | 104.62 | 104.39 | 104.53 | 112,403 | -0.04(-0.04%) |
Dec 22, 2023 | 104.61 | 104.68 | 104.43 | 104.57 | 530,477 | +0.04(+0.04%) |
Dec 21, 2023 | 104.67 | 104.77 | 104.48 | 104.53 | 359,401 | -0.04(-0.04%) |
Dec 20, 2023 | 104.49 | 104.60 | 104.25 | 104.57 | 275,110 | +0.33(+0.32%) |
Dec 19, 2023 | 104.19 | 104.60 | 102.47 | 104.23 | 192,630 | +0.11(+0.11%) |
Dec 18, 2023 | 104.16 | 104.26 | 104.12 | 104.12 | 318,599 | -0.11(-0.11%) |
Dec 15, 2023 | 104.22 | 104.43 | 104.18 | 104.23 | 605,681 | -0.09(-0.09%) |
Dec 14, 2023 | 104.26 | 104.99 | 104.19 | 104.33 | 266,175 | +0.14(+0.14%) |
Dec 13, 2023 | 103.53 | 104.29 | 103.36 | 104.18 | 182,560 | +0.94(+0.91%) |
Dec 12, 2023 | 103.10 | 103.31 | 103.06 | 103.24 | 330,303 | +0.15(+0.15%) |
Dec 11, 2023 | 103.07 | 103.12 | 102.77 | 103.09 | 263,307 | +0.00(+0.00%) |
Dec 08, 2023 | 103.22 | 103.28 | 103.05 | 103.09 | 262,553 | -0.41(-0.40%) |
Dec 07, 2023 | 103.75 | 103.75 | 103.39 | 103.50 | 154,280 | +0.04(+0.04%) |
Dec 06, 2023 | 103.42 | 103.61 | 103.39 | 103.46 | 212,269 | +0.09(+0.09%) |
Dec 05, 2023 | 103.18 | 103.50 | 103.15 | 103.37 | 133,914 | +0.32(+0.31%) |
Dec 04, 2023 | 103.06 | 103.22 | 102.94 | 103.05 | 199,820 | -0.24(-0.23%) |
Dec 01, 2023 | 102.64 | 103.38 | 102.64 | 103.29 | 180,873 | +0.23(+0.22%) |
Nov 30, 2023 | 103.19 | 103.19 | 102.95 | 103.06 | 311,093 | -0.16(-0.16%) |
Nov 29, 2023 | 103.20 | 103.32 | 103.10 | 103.22 | 150,667 | +0.37(+0.36%) |
Nov 28, 2023 | 102.58 | 102.92 | 102.49 | 102.85 | 172,501 | +0.31(+0.30%) |
Nov 27, 2023 | 102.32 | 102.57 | 102.29 | 102.54 | 253,871 | +0.33(+0.32%) |
Nov 24, 2023 | 102.20 | 102.28 | 102.19 | 102.21 | 63,099 | -0.19(-0.19%) |
Nov 22, 2023 | 102.54 | 102.54 | 102.26 | 102.40 | 221,043 | +0.02(+0.02%) |
Nov 21, 2023 | 102.36 | 102.46 | 102.29 | 102.38 | 101,476 | +0.11(+0.11%) |
Nov 20, 2023 | 102.03 | 102.33 | 102.03 | 102.27 | 533,417 | +0.02(+0.02%) |
Nov 17, 2023 | 102.31 | 102.31 | 102.14 | 102.25 | 861,354 | -0.04(-0.04%) |
Nov 16, 2023 | 102.10 | 102.54 | 102.07 | 102.29 | 1,537,227 | +0.45(+0.44%) |
Nov 15, 2023 | 101.95 | 101.95 | 101.75 | 101.84 | 218,676 | -0.33(-0.32%) |
Nov 14, 2023 | 102.05 | 102.22 | 102.02 | 102.17 | 119,528 | +0.88(+0.87%) |
Nov 13, 2023 | 101.07 | 101.31 | 101.06 | 101.29 | 295,869 | -0.02(-0.02%) |
Nov 10, 2023 | 101.49 | 101.49 | 101.22 | 101.31 | 182,781 | +0.02(+0.02%) |
Nov 09, 2023 | 101.52 | 101.62 | 101.18 | 101.29 | 75,396 | -0.41(-0.40%) |
Nov 08, 2023 | 101.48 | 101.73 | 101.48 | 101.70 | 221,215 | +0.08(+0.07%) |
Nov 07, 2023 | 101.47 | 101.74 | 101.36 | 101.62 | 717,377 | +0.28(+0.28%) |
Nov 06, 2023 | 101.36 | 101.44 | 101.24 | 101.34 | 115,774 | -0.29(-0.29%) |
Nov 03, 2023 | 101.74 | 101.89 | 101.49 | 101.63 | 186,546 | +0.48(+0.47%) |
Nov 02, 2023 | 101.31 | 101.33 | 101.04 | 101.15 | 679,122 | +0.25(+0.25%) |