Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 105.50 | 106.69 | 105.49 | 106.69 | 14,626 | +1.44(+1.37%) |
May 30, 2024 | 103.72 | 105.34 | 103.72 | 105.25 | 7,623 | +1.44(+1.39%) |
May 29, 2024 | 104.61 | 104.61 | 103.76 | 103.81 | 11,812 | -0.67(-0.64%) |
May 28, 2024 | 105.07 | 105.15 | 104.48 | 104.48 | 10,580 | -0.98(-0.93%) |
May 24, 2024 | 105.48 | 105.48 | 104.92 | 105.46 | 8,254 | +0.49(+0.47%) |
May 23, 2024 | 107.16 | 107.16 | 104.78 | 104.97 | 10,572 | -1.73(-1.62%) |
May 22, 2024 | 106.86 | 107.30 | 106.39 | 106.70 | 20,571 | -0.01(-0.01%) |
May 21, 2024 | 106.71 | 107.21 | 106.50 | 106.71 | 14,380 | +0.52(+0.49%) |
May 20, 2024 | 107.99 | 107.99 | 106.16 | 106.19 | 34,879 | -1.51(-1.40%) |
May 17, 2024 | 106.96 | 107.70 | 106.94 | 107.70 | 41,288 | +1.18(+1.11%) |
May 16, 2024 | 105.44 | 106.72 | 105.44 | 106.52 | 12,900 | +1.39(+1.32%) |
May 15, 2024 | 105.59 | 105.60 | 104.82 | 105.13 | 14,571 | -0.82(-0.77%) |
May 14, 2024 | 106.22 | 106.23 | 105.71 | 105.95 | 13,184 | +0.08(+0.08%) |
May 13, 2024 | 107.31 | 107.31 | 105.87 | 105.87 | 30,761 | -0.95(-0.89%) |
May 10, 2024 | 106.95 | 106.99 | 106.52 | 106.82 | 8,750 | +0.24(+0.23%) |
May 09, 2024 | 106.51 | 106.58 | 106.07 | 106.58 | 7,505 | +0.30(+0.28%) |
May 08, 2024 | 106.22 | 106.46 | 106.12 | 106.28 | 15,478 | +0.34(+0.32%) |
May 07, 2024 | 106.38 | 106.38 | 105.75 | 105.94 | 23,834 | +0.22(+0.21%) |
May 06, 2024 | 104.41 | 105.72 | 104.41 | 105.72 | 93,287 | +1.97(+1.90%) |
May 03, 2024 | 103.24 | 103.99 | 102.51 | 103.75 | 16,244 | +0.04(+0.04%) |
May 02, 2024 | 103.82 | 104.18 | 103.20 | 103.71 | 19,798 | +0.00(+0.00%) |
May 01, 2024 | 103.66 | 104.59 | 103.62 | 103.71 | 18,036 | +1.09(+1.06%) |
Apr 30, 2024 | 102.33 | 102.80 | 102.14 | 102.62 | 23,993 | -0.21(-0.20%) |
Apr 29, 2024 | 102.37 | 102.86 | 102.21 | 102.83 | 20,800 | +0.82(+0.80%) |
Apr 26, 2024 | 102.99 | 102.99 | 101.83 | 102.01 | 32,771 | -1.37(-1.33%) |
Apr 25, 2024 | 103.49 | 103.70 | 103.03 | 103.38 | 16,220 | -0.75(-0.72%) |
Apr 24, 2024 | 103.97 | 104.13 | 103.66 | 104.13 | 34,092 | -0.44(-0.42%) |
Apr 23, 2024 | 105.14 | 105.21 | 104.40 | 104.57 | 24,433 | -0.04(-0.04%) |
Apr 22, 2024 | 104.71 | 105.09 | 103.76 | 104.61 | 14,245 | +0.74(+0.71%) |
Apr 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 17,622 | +1.95(+1.91%) |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 66,840 | +1.30(+1.29%) |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 19,060 | -1.45(-1.42%) |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 20,110 | +0.51(+0.50%) |
Apr 15, 2024 | 102.34 | 103.48 | 101.45 | 101.56 | 14,954 | -0.50(-0.49%) |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 35,138 | -0.17(-0.17%) |
Apr 11, 2024 | 104.33 | 104.33 | 102.22 | 102.23 | 29,904 | -1.90(-1.82%) |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 28,627 | +0.35(+0.34%) |
Apr 09, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 29,752 | -2.21(-2.09%) |
Apr 08, 2024 | 106.10 | 106.43 | 105.84 | 105.99 | 44,355 | -0.05(-0.05%) |
Apr 05, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 18,654 | +0.76(+0.72%) |
Apr 04, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 22,494 | -1.33(-1.25%) |
Apr 03, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 18,478 | -0.09(-0.08%) |
Apr 02, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 10,567 | -0.50(-0.47%) |
Apr 01, 2024 | 107.67 | 107.67 | 106.86 | 107.20 | 12,822 | -0.55(-0.51%) |
Mar 28, 2024 | 107.81 | 107.98 | 107.66 | 107.75 | 17,020 | +0.34(+0.32%) |
Mar 27, 2024 | 105.79 | 107.43 | 105.79 | 107.41 | 665,969 | +1.74(+1.65%) |
Mar 26, 2024 | 105.46 | 106.02 | 105.23 | 105.67 | 20,971 | +0.45(+0.43%) |
Mar 25, 2024 | 104.00 | 105.43 | 104.00 | 105.22 | 19,658 | +0.93(+0.89%) |
Mar 22, 2024 | 105.10 | 105.10 | 104.29 | 104.29 | 8,117 | -0.42(-0.40%) |
Mar 21, 2024 | 104.50 | 104.91 | 104.25 | 104.71 | 8,071 | -0.02(-0.02%) |
Mar 20, 2024 | 103.98 | 105.02 | 103.98 | 104.73 | 13,004 | +0.47(+0.45%) |
Mar 19, 2024 | 104.56 | 104.56 | 103.96 | 104.26 | 15,303 | +0.33(+0.32%) |
Mar 18, 2024 | 104.54 | 104.55 | 103.83 | 103.93 | 10,354 | -0.41(-0.39%) |
Mar 15, 2024 | 103.77 | 104.38 | 103.50 | 104.34 | 11,115 | +0.57(+0.55%) |
Mar 14, 2024 | 103.97 | 103.97 | 103.19 | 103.77 | 10,537 | -0.11(-0.11%) |
Mar 13, 2024 | 103.27 | 103.89 | 103.27 | 103.88 | 11,848 | +0.42(+0.40%) |
Mar 12, 2024 | 103.18 | 103.47 | 102.71 | 103.47 | 11,629 | +0.64(+0.62%) |
Mar 11, 2024 | 102.02 | 102.94 | 101.86 | 102.83 | 14,798 | +0.71(+0.69%) |
Mar 08, 2024 | 102.04 | 102.53 | 101.70 | 102.12 | 16,176 | +0.01(+0.01%) |
Mar 07, 2024 | 102.46 | 102.90 | 101.83 | 102.11 | 28,929 | -0.44(-0.43%) |
Mar 06, 2024 | 101.97 | 102.59 | 101.63 | 102.55 | 13,202 | +1.40(+1.39%) |
Mar 05, 2024 | 101.17 | 101.55 | 100.85 | 101.15 | 25,905 | +0.19(+0.19%) |
Mar 04, 2024 | 100.93 | 101.26 | 100.88 | 100.96 | 21,568 | +0.03(+0.03%) |
Mar 01, 2024 | 101.37 | 101.58 | 100.75 | 100.93 | 63,587 | -0.72(-0.70%) |
Feb 29, 2024 | 102.65 | 102.65 | 101.14 | 101.64 | 27,805 | -0.40(-0.39%) |
Feb 28, 2024 | 102.17 | 102.19 | 101.93 | 102.04 | 11,707 | +0.03(+0.03%) |
Feb 27, 2024 | 102.00 | 102.04 | 101.17 | 102.01 | 11,549 | +0.29(+0.28%) |
Feb 26, 2024 | 102.24 | 102.24 | 101.64 | 101.72 | 23,158 | -0.13(-0.13%) |
Feb 23, 2024 | 101.36 | 102.13 | 101.36 | 101.85 | 23,904 | +0.39(+0.38%) |
Feb 22, 2024 | 100.51 | 101.56 | 99.99 | 101.47 | 33,043 | +1.32(+1.32%) |
Feb 21, 2024 | 100.96 | 100.96 | 99.53 | 100.14 | 7,760 | -0.36(-0.36%) |
Feb 20, 2024 | 100.86 | 101.33 | 100.42 | 100.50 | 11,763 | -0.44(-0.43%) |
Feb 16, 2024 | 101.17 | 101.78 | 100.91 | 100.94 | 12,862 | -0.08(-0.08%) |
Feb 15, 2024 | 99.88 | 101.12 | 99.88 | 101.02 | 12,328 | +1.44(+1.45%) |
Feb 14, 2024 | 99.42 | 99.81 | 99.14 | 99.57 | 15,825 | +1.26(+1.29%) |
Feb 13, 2024 | 98.78 | 99.28 | 97.57 | 98.31 | 20,059 | -0.42(-0.42%) |
Feb 12, 2024 | 98.70 | 99.22 | 98.43 | 98.73 | 32,133 | +0.29(+0.29%) |
Feb 09, 2024 | 97.80 | 98.49 | 97.25 | 98.44 | 18,980 | +0.86(+0.88%) |
Feb 08, 2024 | 97.44 | 98.10 | 96.66 | 97.58 | 20,999 | -0.31(-0.32%) |
Feb 07, 2024 | 97.39 | 98.19 | 97.30 | 97.90 | 31,881 | +0.39(+0.40%) |
Feb 06, 2024 | 98.13 | 98.13 | 97.27 | 97.50 | 26,319 | +0.03(+0.03%) |
Feb 05, 2024 | 97.64 | 97.72 | 96.92 | 97.47 | 19,823 | -0.12(-0.12%) |
Feb 02, 2024 | 97.67 | 97.86 | 97.34 | 97.59 | 16,483 | +0.55(+0.56%) |
Feb 01, 2024 | 97.80 | 97.80 | 95.90 | 97.05 | 63,678 | -0.78(-0.79%) |
Jan 31, 2024 | 98.69 | 99.27 | 97.82 | 97.82 | 16,501 | -0.33(-0.33%) |
Jan 30, 2024 | 97.34 | 98.31 | 97.34 | 98.15 | 45,089 | +0.42(+0.43%) |
Jan 29, 2024 | 97.44 | 97.82 | 97.25 | 97.73 | 20,918 | +0.05(+0.05%) |
Jan 26, 2024 | 97.52 | 98.00 | 97.52 | 97.68 | 7,300 | -0.16(-0.16%) |
Jan 25, 2024 | 98.05 | 98.32 | 96.92 | 97.84 | 12,443 | +0.60(+0.61%) |
Jan 24, 2024 | 97.24 | 97.72 | 97.00 | 97.24 | 23,219 | +1.40(+1.46%) |
Jan 23, 2024 | 96.62 | 96.77 | 95.82 | 95.84 | 11,488 | -0.57(-0.59%) |
Jan 22, 2024 | 96.22 | 96.41 | 95.80 | 96.41 | 8,296 | +0.88(+0.92%) |
Jan 19, 2024 | 94.50 | 95.74 | 94.50 | 95.53 | 14,508 | +2.04(+2.18%) |
Jan 18, 2024 | 92.02 | 93.56 | 92.02 | 93.49 | 12,259 | +0.60(+0.64%) |
Jan 17, 2024 | 92.77 | 93.63 | 92.61 | 92.89 | 11,213 | +0.16(+0.17%) |
Jan 16, 2024 | 92.57 | 92.74 | 92.30 | 92.74 | 17,302 | +0.10(+0.11%) |
Jan 12, 2024 | 92.87 | 92.92 | 92.33 | 92.64 | 10,650 | +0.08(+0.09%) |
Jan 11, 2024 | 92.22 | 92.56 | 91.58 | 92.56 | 8,719 | +0.77(+0.84%) |
Jan 10, 2024 | 91.11 | 91.79 | 91.11 | 91.79 | 27,781 | +0.37(+0.40%) |
Jan 09, 2024 | 92.05 | 92.05 | 90.47 | 91.42 | 19,369 | -0.56(-0.61%) |
Jan 08, 2024 | 91.47 | 91.98 | 91.25 | 91.98 | 14,473 | -0.28(-0.30%) |
Jan 05, 2024 | 92.06 | 92.42 | 91.99 | 92.26 | 16,750 | +0.28(+0.30%) |
Jan 04, 2024 | 92.18 | 92.65 | 91.91 | 91.98 | 18,718 | +0.82(+0.90%) |
Jan 03, 2024 | 90.79 | 92.08 | 90.79 | 91.16 | 10,163 | -0.10(-0.11%) |
Jan 02, 2024 | 89.85 | 91.26 | 89.85 | 91.26 | 11,824 | +1.16(+1.29%) |
Dec 29, 2023 | 90.11 | 90.23 | 89.58 | 90.10 | 9,665 | +0.12(+0.13%) |
Dec 28, 2023 | 89.38 | 90.04 | 89.38 | 89.98 | 13,961 | +0.61(+0.68%) |
Dec 27, 2023 | 89.23 | 89.42 | 89.06 | 89.37 | 9,101 | +0.15(+0.17%) |
Dec 26, 2023 | 89.13 | 89.38 | 88.92 | 89.22 | 11,661 | +0.11(+0.13%) |
Dec 22, 2023 | 88.71 | 89.21 | 88.71 | 89.11 | 7,606 | +0.40(+0.45%) |
Dec 21, 2023 | 88.21 | 88.70 | 87.63 | 88.70 | 9,764 | +0.33(+0.37%) |
Dec 20, 2023 | 89.22 | 89.73 | 88.38 | 88.38 | 50,732 | -1.43(-1.60%) |
Dec 19, 2023 | 89.39 | 89.99 | 89.39 | 89.81 | 50,909 | +0.49(+0.55%) |
Dec 18, 2023 | 89.01 | 89.40 | 88.62 | 89.32 | 30,492 | +0.88(+1.00%) |
Dec 15, 2023 | 89.45 | 89.45 | 87.97 | 88.44 | 62,458 | -0.75(-0.84%) |
Dec 14, 2023 | 92.01 | 92.01 | 88.69 | 89.19 | 112,421 | -2.11(-2.31%) |
Dec 13, 2023 | 91.65 | 91.70 | 91.08 | 91.30 | 35,462 | -0.30(-0.32%) |
Dec 12, 2023 | 91.09 | 91.82 | 91.09 | 91.60 | 22,769 | +0.90(+0.99%) |
Dec 11, 2023 | 89.84 | 91.07 | 89.84 | 90.70 | 50,406 | +0.73(+0.81%) |
Dec 08, 2023 | 90.06 | 90.07 | 89.55 | 89.96 | 44,967 | +0.25(+0.28%) |
Dec 07, 2023 | 90.57 | 90.57 | 89.40 | 89.72 | 29,239 | -0.50(-0.55%) |
Dec 06, 2023 | 91.74 | 91.74 | 89.99 | 90.21 | 29,249 | -1.01(-1.11%) |
Dec 05, 2023 | 91.22 | 91.71 | 91.19 | 91.22 | 9,987 | -0.18(-0.20%) |
Dec 04, 2023 | 90.33 | 91.60 | 90.33 | 91.40 | 17,748 | +0.47(+0.51%) |
Dec 01, 2023 | 90.80 | 91.34 | 90.78 | 90.93 | 87,819 | +0.17(+0.18%) |
Nov 30, 2023 | 89.61 | 90.79 | 89.61 | 90.77 | 26,162 | +1.59(+1.78%) |
Nov 29, 2023 | 89.58 | 89.58 | 88.87 | 89.18 | 7,121 | -0.37(-0.41%) |
Nov 28, 2023 | 90.79 | 90.79 | 89.55 | 89.55 | 6,314 | -1.46(-1.60%) |
Nov 27, 2023 | 90.11 | 91.04 | 90.11 | 91.00 | 7,533 | +0.64(+0.71%) |
Nov 24, 2023 | 90.54 | 90.54 | 90.36 | 90.36 | 1,747 | +0.53(+0.60%) |
Nov 22, 2023 | 89.44 | 89.88 | 89.25 | 89.82 | 13,130 | +0.45(+0.50%) |
Nov 21, 2023 | 88.89 | 89.69 | 88.89 | 89.37 | 27,109 | +1.07(+1.22%) |
Nov 20, 2023 | 87.77 | 88.43 | 87.77 | 88.30 | 8,220 | +0.24(+0.27%) |
Nov 17, 2023 | 88.04 | 88.55 | 88.02 | 88.06 | 21,928 | +0.11(+0.12%) |
Nov 16, 2023 | 87.06 | 88.46 | 87.06 | 87.95 | 5,688 | +0.74(+0.85%) |
Nov 15, 2023 | 88.12 | 88.12 | 87.19 | 87.21 | 11,341 | -0.93(-1.06%) |
Nov 14, 2023 | 87.66 | 88.26 | 87.59 | 88.14 | 28,618 | +0.52(+0.60%) |
Nov 13, 2023 | 87.38 | 87.78 | 87.37 | 87.62 | 9,082 | +0.19(+0.22%) |
Nov 10, 2023 | 86.84 | 87.46 | 86.59 | 87.43 | 23,624 | +0.88(+1.02%) |
Nov 09, 2023 | 87.13 | 87.34 | 86.54 | 86.55 | 28,922 | -0.55(-0.64%) |
Nov 08, 2023 | 87.79 | 87.79 | 86.98 | 87.10 | 49,388 | -0.76(-0.87%) |
Nov 07, 2023 | 87.63 | 88.04 | 87.39 | 87.86 | 16,139 | -0.12(-0.14%) |
Nov 06, 2023 | 88.06 | 88.16 | 87.80 | 87.98 | 9,609 | +0.03(+0.03%) |
Nov 03, 2023 | 88.89 | 88.89 | 87.75 | 87.95 | 21,349 | -0.05(-0.06%) |
Nov 02, 2023 | 89.08 | 89.94 | 87.52 | 88.00 | 10,866 | -1.10(-1.23%) |