Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 111.40 | 111.72 | 110.59 | 111.20 | 248,389 | -1.29(-1.15%) |
Jun 07, 2024 | 112.57 | 113.36 | 112.28 | 112.49 | 115,985 | -0.74(-0.65%) |
Jun 06, 2024 | 114.13 | 115.56 | 113.12 | 113.23 | 157,308 | -1.53(-1.33%) |
Jun 05, 2024 | 116.32 | 116.32 | 113.62 | 114.76 | 156,969 | -0.93(-0.80%) |
Jun 04, 2024 | 115.30 | 116.62 | 114.78 | 115.69 | 348,146 | -0.34(-0.29%) |
Jun 03, 2024 | 116.88 | 117.66 | 114.94 | 116.03 | 375,240 | -0.55(-0.47%) |
May 31, 2024 | 114.30 | 116.89 | 113.97 | 116.58 | 393,795 | +2.77(+2.43%) |
May 30, 2024 | 111.68 | 113.92 | 111.47 | 113.81 | 192,704 | +2.68(+2.41%) |
May 29, 2024 | 111.06 | 111.84 | 110.64 | 111.13 | 208,166 | -1.42(-1.26%) |
May 28, 2024 | 115.03 | 115.03 | 112.16 | 112.55 | 258,909 | -2.47(-2.15%) |
May 24, 2024 | 114.52 | 115.48 | 114.23 | 115.02 | 144,569 | +1.01(+0.89%) |
May 23, 2024 | 115.69 | 116.15 | 113.21 | 114.01 | 156,950 | -1.33(-1.15%) |
May 22, 2024 | 113.41 | 116.22 | 113.41 | 115.34 | 343,662 | +1.19(+1.04%) |
May 21, 2024 | 114.50 | 114.92 | 113.78 | 114.15 | 185,722 | -0.74(-0.64%) |
May 20, 2024 | 115.60 | 115.78 | 114.50 | 114.89 | 142,798 | -0.60(-0.52%) |
May 17, 2024 | 115.83 | 115.83 | 114.77 | 115.49 | 227,735 | +0.22(+0.19%) |
May 16, 2024 | 114.91 | 115.67 | 114.28 | 115.27 | 183,335 | +0.16(+0.14%) |
May 15, 2024 | 116.09 | 116.56 | 114.52 | 115.11 | 212,054 | +0.16(+0.14%) |
May 14, 2024 | 114.96 | 115.59 | 113.76 | 114.95 | 328,008 | +0.88(+0.77%) |
May 13, 2024 | 114.56 | 115.88 | 113.87 | 114.07 | 264,425 | -0.01(-0.01%) |
May 10, 2024 | 114.76 | 114.91 | 113.51 | 114.08 | 204,060 | -0.21(-0.18%) |
May 09, 2024 | 112.41 | 114.34 | 111.89 | 114.29 | 223,922 | +1.70(+1.51%) |
May 08, 2024 | 111.67 | 113.21 | 111.67 | 112.59 | 298,827 | +0.18(+0.16%) |
May 07, 2024 | 112.97 | 114.70 | 111.84 | 112.41 | 444,770 | +0.00(+0.00%) |
May 06, 2024 | 111.00 | 113.41 | 111.00 | 112.41 | 421,753 | +2.17(+1.97%) |
May 03, 2024 | 108.47 | 110.38 | 108.06 | 110.24 | 285,392 | +3.16(+2.95%) |
May 02, 2024 | 105.07 | 107.11 | 103.89 | 107.08 | 469,560 | +2.71(+2.60%) |
May 01, 2024 | 114.00 | 114.00 | 101.50 | 104.37 | 729,298 | +1.69(+1.65%) |
Apr 30, 2024 | 104.10 | 104.35 | 102.54 | 102.68 | 308,713 | -1.97(-1.88%) |
Apr 29, 2024 | 103.89 | 105.33 | 103.89 | 104.65 | 257,251 | +0.82(+0.79%) |
Apr 26, 2024 | 103.88 | 105.17 | 103.47 | 103.83 | 205,624 | +0.22(+0.21%) |
Apr 25, 2024 | 104.71 | 105.87 | 102.35 | 103.61 | 216,182 | -2.06(-1.95%) |
Apr 24, 2024 | 105.01 | 106.40 | 104.69 | 105.67 | 225,150 | -0.14(-0.13%) |
Apr 23, 2024 | 104.30 | 106.41 | 104.30 | 105.81 | 203,757 | +1.92(+1.85%) |
Apr 22, 2024 | 104.17 | 105.31 | 103.07 | 103.89 | 269,467 | +0.85(+0.82%) |
Apr 19, 2024 | 102.04 | 103.19 | 101.84 | 103.04 | 208,626 | +1.23(+1.21%) |
Apr 18, 2024 | 101.40 | 102.61 | 100.92 | 101.81 | 250,949 | +0.59(+0.58%) |
Apr 17, 2024 | 102.53 | 104.27 | 101.22 | 101.22 | 138,578 | -0.39(-0.38%) |
Apr 16, 2024 | 101.09 | 102.61 | 100.51 | 101.61 | 248,514 | -0.15(-0.15%) |
Apr 15, 2024 | 104.55 | 104.95 | 100.94 | 101.76 | 275,075 | -2.40(-2.30%) |
Apr 12, 2024 | 105.36 | 106.20 | 103.41 | 104.16 | 228,040 | -2.01(-1.89%) |
Apr 11, 2024 | 106.27 | 107.06 | 104.16 | 106.17 | 366,107 | +0.11(+0.10%) |
Apr 10, 2024 | 108.80 | 108.80 | 105.77 | 106.06 | 349,256 | -4.31(-3.91%) |
Apr 09, 2024 | 109.40 | 110.57 | 108.74 | 110.37 | 221,008 | +1.45(+1.33%) |
Apr 08, 2024 | 108.90 | 109.03 | 108.00 | 108.92 | 119,076 | +0.80(+0.74%) |
Apr 05, 2024 | 106.33 | 108.32 | 106.33 | 108.12 | 167,962 | +1.43(+1.34%) |
Apr 04, 2024 | 107.00 | 108.38 | 106.32 | 106.69 | 222,993 | -0.23(-0.22%) |
Apr 03, 2024 | 106.89 | 108.14 | 106.80 | 106.92 | 282,116 | -0.37(-0.34%) |
Apr 02, 2024 | 107.75 | 107.75 | 106.18 | 107.29 | 244,232 | -1.39(-1.28%) |
Apr 01, 2024 | 110.00 | 110.00 | 108.32 | 108.68 | 297,351 | -1.25(-1.14%) |
Mar 28, 2024 | 111.02 | 111.82 | 108.84 | 109.93 | 279,268 | -1.24(-1.12%) |
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 200,521 | +2.05(+1.88%) |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 174,524 | +0.33(+0.30%) |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 137,204 | +0.11(+0.10%) |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 162,051 | -1.32(-1.20%) |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 241,507 | +1.37(+1.26%) |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 260,032 | +0.76(+0.70%) |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 255,526 | +0.96(+0.90%) |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 298,074 | -0.98(-0.91%) |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 587,267 | -1.04(-0.95%) |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 375,018 | +2.49(+2.34%) |
Mar 13, 2024 | 108.98 | 109.73 | 106.22 | 106.44 | 385,042 | -3.02(-2.76%) |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 261,835 | -2.39(-2.14%) |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 252,351 | +0.28(+0.25%) |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 238,967 | -0.62(-0.55%) |
Mar 07, 2024 | 111.98 | 112.59 | 110.56 | 112.19 | 363,991 | +0.99(+0.89%) |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 230,362 | +2.44(+2.24%) |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 224,841 | -0.90(-0.82%) |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 317,438 | +0.86(+0.79%) |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 172,502 | -0.64(-0.58%) |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 327,567 | +0.43(+0.39%) |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 308,695 | +0.54(+0.50%) |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 214,825 | +1.02(+0.95%) |
Feb 26, 2024 | 107.44 | 109.11 | 107.44 | 107.45 | 178,470 | -0.63(-0.58%) |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 173,810 | +0.91(+0.85%) |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 221,638 | +0.78(+0.73%) |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 206,001 | -1.35(-1.25%) |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 248,214 | -0.69(-0.64%) |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 215,923 | -2.01(-1.82%) |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 290,933 | +0.81(+0.74%) |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 484,071 | +4.68(+4.46%) |
Feb 13, 2024 | 105.26 | 106.83 | 103.92 | 104.95 | 307,606 | -2.41(-2.24%) |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 521,062 | +3.46(+3.33%) |
Feb 09, 2024 | 101.40 | 104.02 | 101.09 | 103.90 | 480,585 | +2.81(+2.78%) |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 588,548 | -2.45(-2.37%) |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 766,731 | +0.60(+0.58%) |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 369,643 | +0.71(+0.69%) |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 227,482 | -0.79(-0.77%) |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 208,583 | -1.18(-1.13%) |
Feb 01, 2024 | 102.81 | 104.37 | 101.00 | 104.20 | 408,495 | +4.55(+4.57%) |
Jan 31, 2024 | 100.77 | 101.78 | 99.43 | 99.65 | 224,951 | -1.31(-1.30%) |
Jan 30, 2024 | 100.54 | 101.35 | 99.90 | 100.96 | 250,477 | -0.28(-0.28%) |
Jan 29, 2024 | 99.55 | 101.35 | 99.18 | 101.24 | 143,835 | +1.83(+1.84%) |
Jan 26, 2024 | 99.33 | 100.14 | 98.44 | 99.41 | 323,834 | +0.33(+0.33%) |
Jan 25, 2024 | 99.01 | 99.55 | 97.75 | 99.08 | 326,721 | +1.21(+1.24%) |
Jan 24, 2024 | 100.86 | 100.86 | 97.42 | 97.87 | 527,169 | -2.57(-2.56%) |
Jan 23, 2024 | 102.23 | 102.23 | 99.83 | 100.44 | 166,409 | -0.72(-0.71%) |
Jan 22, 2024 | 100.65 | 101.35 | 99.50 | 101.16 | 214,784 | +1.47(+1.47%) |
Jan 19, 2024 | 99.10 | 99.72 | 97.95 | 99.69 | 171,791 | +0.93(+0.94%) |
Jan 18, 2024 | 98.74 | 98.97 | 97.31 | 98.76 | 144,563 | +0.80(+0.82%) |
Jan 17, 2024 | 97.57 | 98.54 | 97.32 | 97.96 | 160,334 | -1.14(-1.15%) |
Jan 16, 2024 | 98.51 | 99.56 | 97.92 | 99.10 | 257,755 | -0.40(-0.40%) |
Jan 12, 2024 | 100.59 | 100.59 | 98.94 | 99.50 | 121,855 | +0.34(+0.34%) |
Jan 11, 2024 | 98.59 | 99.25 | 97.39 | 99.16 | 206,767 | +0.16(+0.16%) |
Jan 10, 2024 | 99.26 | 99.92 | 98.22 | 99.00 | 125,567 | -0.23(-0.23%) |
Jan 09, 2024 | 99.08 | 100.27 | 97.93 | 99.23 | 177,192 | -1.01(-1.01%) |
Jan 08, 2024 | 98.62 | 100.41 | 98.62 | 100.24 | 173,640 | +2.01(+2.05%) |
Jan 05, 2024 | 96.71 | 98.67 | 96.71 | 98.23 | 246,836 | +0.96(+0.99%) |
Jan 04, 2024 | 96.75 | 97.43 | 96.05 | 97.27 | 346,477 | +0.54(+0.56%) |
Jan 03, 2024 | 99.26 | 99.90 | 96.21 | 96.73 | 382,300 | -3.86(-3.84%) |
Jan 02, 2024 | 101.04 | 101.25 | 100.09 | 100.59 | 296,327 | -0.90(-0.89%) |
Dec 29, 2023 | 102.20 | 102.48 | 101.28 | 101.49 | 176,231 | -1.04(-1.01%) |
Dec 28, 2023 | 102.78 | 103.39 | 102.19 | 102.53 | 148,026 | -0.56(-0.54%) |
Dec 27, 2023 | 103.00 | 103.60 | 101.91 | 103.09 | 167,986 | +0.25(+0.24%) |
Dec 26, 2023 | 102.44 | 102.95 | 101.73 | 102.84 | 229,320 | +0.87(+0.85%) |
Dec 22, 2023 | 102.60 | 103.02 | 100.93 | 101.97 | 318,969 | -0.28(-0.27%) |
Dec 21, 2023 | 101.26 | 102.61 | 100.98 | 102.25 | 333,917 | +1.73(+1.72%) |
Dec 20, 2023 | 99.94 | 102.18 | 99.94 | 100.52 | 633,203 | +0.34(+0.34%) |
Dec 19, 2023 | 95.70 | 100.42 | 95.08 | 100.18 | 629,060 | +4.60(+4.81%) |
Dec 18, 2023 | 94.94 | 95.91 | 94.23 | 95.58 | 420,486 | +0.63(+0.66%) |
Dec 15, 2023 | 94.00 | 95.25 | 93.21 | 94.95 | 1,185,779 | +0.76(+0.80%) |
Dec 14, 2023 | 94.50 | 95.46 | 92.29 | 94.19 | 510,961 | +0.26(+0.28%) |
Dec 13, 2023 | 91.60 | 93.94 | 90.92 | 93.93 | 484,570 | +2.27(+2.48%) |
Dec 12, 2023 | 91.96 | 92.03 | 91.39 | 91.66 | 279,054 | +0.03(+0.03%) |
Dec 11, 2023 | 90.41 | 92.08 | 90.41 | 91.63 | 372,355 | +0.81(+0.89%) |
Dec 08, 2023 | 89.73 | 90.94 | 89.45 | 90.82 | 483,871 | +0.89(+0.99%) |
Dec 07, 2023 | 89.85 | 90.61 | 89.30 | 89.93 | 247,522 | +0.01(+0.01%) |
Dec 06, 2023 | 89.43 | 91.44 | 88.53 | 89.92 | 375,051 | +0.90(+1.01%) |
Dec 05, 2023 | 89.03 | 89.87 | 87.84 | 89.02 | 313,721 | -0.38(-0.43%) |
Dec 04, 2023 | 88.80 | 89.89 | 88.47 | 89.40 | 392,927 | +0.28(+0.31%) |