Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 102.00 | 102.94 | 101.30 | 102.22 | 79,714 | +0.54(+0.53%) |
May 30, 2024 | 101.06 | 102.28 | 100.44 | 101.68 | 48,885 | +1.50(+1.50%) |
May 29, 2024 | 100.17 | 100.88 | 99.62 | 100.18 | 46,643 | -1.21(-1.19%) |
May 28, 2024 | 102.65 | 102.65 | 101.02 | 101.39 | 46,822 | -1.11(-1.08%) |
May 24, 2024 | 101.88 | 102.57 | 101.06 | 102.50 | 45,462 | +1.05(+1.03%) |
May 23, 2024 | 102.70 | 102.70 | 100.57 | 101.45 | 40,154 | -1.32(-1.28%) |
May 22, 2024 | 102.81 | 103.09 | 102.49 | 102.77 | 37,915 | -0.19(-0.18%) |
May 21, 2024 | 102.51 | 103.16 | 102.42 | 102.96 | 29,017 | +0.38(+0.37%) |
May 20, 2024 | 104.38 | 104.45 | 102.54 | 102.58 | 47,211 | -2.04(-1.95%) |
May 17, 2024 | 104.74 | 105.10 | 103.67 | 104.62 | 47,105 | +0.55(+0.53%) |
May 16, 2024 | 104.23 | 104.57 | 103.66 | 104.07 | 38,057 | -0.48(-0.46%) |
May 15, 2024 | 104.50 | 105.07 | 103.25 | 104.55 | 48,731 | +0.94(+0.91%) |
May 14, 2024 | 104.76 | 106.31 | 101.00 | 103.61 | 199,306 | -0.99(-0.95%) |
May 13, 2024 | 106.21 | 106.21 | 104.40 | 104.60 | 35,168 | -1.33(-1.26%) |
May 10, 2024 | 105.25 | 106.14 | 104.91 | 105.93 | 37,955 | +0.07(+0.07%) |
May 09, 2024 | 105.36 | 106.03 | 105.15 | 105.86 | 38,741 | +0.45(+0.43%) |
May 08, 2024 | 105.01 | 105.94 | 104.72 | 105.41 | 29,893 | -0.34(-0.32%) |
May 07, 2024 | 106.02 | 107.20 | 105.53 | 105.75 | 44,892 | -0.68(-0.64%) |
May 06, 2024 | 104.57 | 106.59 | 104.48 | 106.43 | 43,682 | +1.96(+1.88%) |
May 03, 2024 | 105.48 | 106.24 | 103.70 | 104.47 | 60,433 | -0.29(-0.28%) |
May 02, 2024 | 104.91 | 105.79 | 104.53 | 104.76 | 82,486 | +0.78(+0.75%) |
May 01, 2024 | 101.73 | 104.57 | 101.62 | 103.98 | 63,712 | +2.96(+2.93%) |
Apr 30, 2024 | 102.65 | 103.32 | 101.00 | 101.02 | 52,689 | -1.84(-1.79%) |
Apr 29, 2024 | 104.12 | 104.74 | 102.79 | 102.86 | 84,954 | -1.25(-1.20%) |
Apr 26, 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 36,449 | -1.10(-1.05%) |
Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 63,591 | -0.93(-0.88%) |
Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 51,866 | +2.29(+2.21%) |
Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 72,888 | +0.31(+0.30%) |
Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 54,410 | +0.53(+0.51%) |
Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 68,393 | +3.03(+3.03%) |
Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 69,263 | +1.28(+1.30%) |
Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 58,391 | +0.35(+0.36%) |
Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 52,426 | -0.75(-0.76%) |
Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 61,891 | +0.32(+0.32%) |
Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 57,090 | +0.11(+0.11%) |
Apr 11, 2024 | 97.56 | 98.90 | 97.30 | 98.67 | 52,207 | +0.83(+0.85%) |
Apr 10, 2024 | 99.60 | 99.60 | 96.96 | 97.84 | 89,940 | -3.62(-3.57%) |
Apr 09, 2024 | 101.75 | 102.52 | 100.59 | 101.47 | 36,734 | +0.25(+0.25%) |
Apr 08, 2024 | 100.84 | 101.82 | 100.69 | 101.22 | 23,405 | +0.44(+0.43%) |
Apr 05, 2024 | 100.44 | 101.39 | 99.99 | 100.78 | 47,741 | -0.11(-0.11%) |
Apr 04, 2024 | 101.44 | 101.74 | 100.49 | 100.89 | 53,423 | +0.63(+0.62%) |
Apr 03, 2024 | 99.52 | 100.48 | 99.30 | 100.26 | 41,134 | +0.01(+0.01%) |
Apr 02, 2024 | 101.32 | 101.32 | 99.32 | 100.25 | 71,312 | -2.22(-2.17%) |
Apr 01, 2024 | 103.65 | 103.65 | 101.32 | 102.48 | 52,871 | -0.99(-0.96%) |
Mar 28, 2024 | 102.88 | 103.96 | 102.80 | 103.47 | 93,299 | +0.20(+0.19%) |
Mar 27, 2024 | 100.86 | 103.36 | 100.86 | 103.27 | 50,046 | +3.10(+3.09%) |
Mar 26, 2024 | 101.59 | 101.59 | 99.97 | 100.17 | 49,343 | -0.66(-0.66%) |
Mar 25, 2024 | 101.63 | 102.86 | 100.42 | 100.84 | 67,187 | -0.48(-0.47%) |
Mar 22, 2024 | 103.27 | 103.27 | 101.06 | 101.32 | 43,021 | -1.72(-1.67%) |
Mar 21, 2024 | 102.48 | 103.74 | 102.29 | 103.03 | 50,316 | +0.66(+0.64%) |
Mar 20, 2024 | 99.10 | 103.39 | 99.09 | 102.38 | 55,944 | +2.93(+2.94%) |
Mar 19, 2024 | 98.44 | 99.90 | 98.44 | 99.45 | 60,691 | +0.73(+0.74%) |
Mar 18, 2024 | 99.87 | 99.99 | 98.56 | 98.71 | 56,315 | -0.88(-0.89%) |
Mar 15, 2024 | 98.50 | 100.67 | 98.50 | 99.60 | 229,827 | +0.65(+0.65%) |
Mar 14, 2024 | 100.83 | 100.83 | 98.41 | 98.95 | 58,614 | -1.88(-1.86%) |
Mar 13, 2024 | 101.27 | 102.44 | 100.52 | 100.83 | 46,937 | -0.47(-0.46%) |
Mar 12, 2024 | 102.38 | 103.12 | 101.23 | 101.30 | 62,697 | -1.35(-1.32%) |
Mar 11, 2024 | 103.77 | 104.57 | 102.65 | 102.65 | 32,607 | -1.22(-1.18%) |
Mar 08, 2024 | 104.56 | 104.56 | 103.09 | 103.87 | 41,033 | +0.48(+0.46%) |
Mar 07, 2024 | 105.13 | 105.13 | 103.39 | 103.39 | 43,682 | -0.52(-0.50%) |
Mar 06, 2024 | 104.54 | 105.43 | 102.26 | 103.91 | 59,471 | -0.09(-0.09%) |
Mar 05, 2024 | 101.39 | 104.81 | 101.39 | 104.00 | 63,757 | +2.88(+2.85%) |
Mar 04, 2024 | 100.59 | 102.43 | 100.57 | 101.12 | 55,123 | +1.53(+1.53%) |
Mar 01, 2024 | 99.23 | 99.73 | 98.17 | 99.59 | 61,208 | -0.17(-0.17%) |
Feb 29, 2024 | 100.27 | 100.63 | 98.81 | 99.76 | 87,936 | +0.95(+0.96%) |
Feb 28, 2024 | 99.57 | 99.90 | 98.72 | 98.80 | 52,451 | -1.51(-1.50%) |
Feb 27, 2024 | 99.94 | 100.72 | 99.11 | 100.31 | 52,861 | +0.49(+0.49%) |
Feb 26, 2024 | 100.44 | 101.59 | 99.61 | 99.83 | 58,116 | -0.84(-0.84%) |
Feb 23, 2024 | 99.40 | 102.22 | 99.40 | 100.67 | 47,248 | +0.98(+0.99%) |
Feb 22, 2024 | 99.62 | 99.89 | 98.49 | 99.69 | 50,807 | -0.43(-0.43%) |
Feb 21, 2024 | 100.48 | 100.83 | 99.57 | 100.11 | 51,414 | -1.02(-1.01%) |
Feb 20, 2024 | 100.92 | 102.55 | 100.72 | 101.14 | 42,282 | -0.82(-0.81%) |
Feb 16, 2024 | 102.51 | 103.19 | 101.69 | 101.96 | 46,767 | -1.37(-1.33%) |
Feb 15, 2024 | 100.37 | 104.11 | 100.19 | 103.33 | 50,315 | +3.19(+3.18%) |
Feb 14, 2024 | 100.27 | 100.55 | 98.74 | 100.14 | 57,161 | +1.00(+1.01%) |
Feb 13, 2024 | 100.63 | 101.69 | 98.02 | 99.14 | 93,801 | -4.11(-3.98%) |
Feb 12, 2024 | 100.74 | 104.16 | 100.74 | 103.25 | 63,907 | +2.14(+2.12%) |
Feb 09, 2024 | 99.37 | 101.24 | 98.61 | 101.11 | 73,893 | +2.22(+2.25%) |
Feb 08, 2024 | 98.08 | 99.24 | 97.64 | 98.88 | 43,372 | +0.32(+0.32%) |
Feb 07, 2024 | 98.66 | 99.53 | 96.80 | 98.57 | 57,327 | -0.15(-0.15%) |
Feb 06, 2024 | 99.74 | 100.27 | 98.12 | 98.71 | 59,565 | -0.99(-1.00%) |
Feb 05, 2024 | 100.22 | 100.65 | 98.92 | 99.71 | 76,174 | -1.12(-1.11%) |
Feb 02, 2024 | 99.95 | 101.90 | 99.95 | 100.83 | 94,703 | -0.65(-0.64%) |
Feb 01, 2024 | 102.41 | 103.07 | 98.55 | 101.47 | 80,603 | +0.00(+0.00%) |
Jan 31, 2024 | 106.04 | 106.25 | 101.37 | 101.47 | 89,800 | -5.46(-5.11%) |
Jan 30, 2024 | 106.29 | 107.02 | 105.93 | 106.94 | 34,535 | +0.61(+0.57%) |
Jan 29, 2024 | 106.18 | 106.56 | 105.15 | 106.33 | 64,111 | +0.59(+0.55%) |
Jan 26, 2024 | 105.36 | 106.16 | 104.91 | 105.74 | 40,942 | +1.28(+1.23%) |
Jan 25, 2024 | 106.08 | 106.15 | 102.95 | 104.46 | 67,663 | +0.49(+0.47%) |
Jan 24, 2024 | 108.39 | 108.39 | 103.76 | 103.98 | 78,651 | -1.83(-1.73%) |
Jan 23, 2024 | 107.15 | 107.91 | 104.73 | 105.80 | 93,950 | -0.92(-0.87%) |
Jan 22, 2024 | 104.52 | 106.84 | 104.35 | 106.73 | 66,034 | +2.88(+2.77%) |
Jan 19, 2024 | 103.24 | 104.03 | 101.80 | 103.85 | 51,167 | +1.33(+1.30%) |
Jan 18, 2024 | 102.00 | 102.60 | 100.30 | 102.52 | 79,830 | +0.98(+0.97%) |
Jan 17, 2024 | 100.56 | 102.44 | 100.56 | 101.53 | 58,941 | -0.31(-0.30%) |
Jan 16, 2024 | 101.70 | 102.43 | 100.95 | 101.84 | 66,250 | -0.98(-0.96%) |
Jan 12, 2024 | 104.25 | 104.27 | 101.35 | 102.83 | 69,610 | -0.55(-0.53%) |
Jan 11, 2024 | 104.66 | 104.94 | 101.93 | 103.37 | 71,459 | -1.56(-1.49%) |
Jan 10, 2024 | 104.71 | 105.26 | 103.72 | 104.94 | 50,405 | -0.06(-0.06%) |
Jan 09, 2024 | 105.14 | 105.43 | 104.38 | 104.99 | 37,259 | -1.31(-1.23%) |
Jan 08, 2024 | 105.19 | 106.37 | 104.73 | 106.31 | 52,465 | +1.19(+1.13%) |
Jan 05, 2024 | 106.19 | 107.50 | 105.00 | 105.11 | 69,896 | -1.80(-1.68%) |
Jan 04, 2024 | 107.26 | 108.09 | 106.54 | 106.91 | 52,226 | +0.19(+0.18%) |
Jan 03, 2024 | 109.54 | 110.20 | 106.05 | 106.72 | 90,795 | -3.14(-2.85%) |
Jan 02, 2024 | 108.18 | 110.31 | 107.88 | 109.86 | 93,694 | +1.12(+1.03%) |
Dec 29, 2023 | 111.93 | 111.93 | 108.32 | 108.73 | 98,994 | -3.19(-2.85%) |
Dec 28, 2023 | 113.82 | 114.01 | 111.78 | 111.92 | 48,753 | -2.25(-1.97%) |
Dec 27, 2023 | 112.83 | 114.28 | 112.54 | 114.17 | 82,972 | +1.33(+1.18%) |
Dec 26, 2023 | 112.03 | 113.39 | 110.77 | 112.83 | 60,335 | +1.21(+1.09%) |
Dec 22, 2023 | 111.20 | 111.98 | 110.79 | 111.62 | 68,287 | +1.40(+1.27%) |
Dec 21, 2023 | 109.68 | 110.43 | 109.03 | 110.22 | 59,353 | +1.12(+1.03%) |
Dec 20, 2023 | 109.35 | 112.03 | 108.74 | 109.10 | 142,681 | +0.07(+0.06%) |
Dec 19, 2023 | 107.77 | 109.56 | 107.00 | 109.03 | 76,224 | +1.62(+1.51%) |
Dec 18, 2023 | 107.39 | 107.70 | 106.57 | 107.41 | 64,232 | +0.79(+0.74%) |
Dec 15, 2023 | 108.41 | 108.41 | 106.39 | 106.62 | 309,681 | -0.82(-0.76%) |
Dec 14, 2023 | 106.78 | 108.50 | 105.91 | 107.44 | 120,454 | +2.48(+2.37%) |
Dec 13, 2023 | 101.92 | 105.02 | 101.14 | 104.95 | 91,491 | +3.53(+3.48%) |
Dec 12, 2023 | 101.18 | 101.80 | 100.86 | 101.42 | 35,272 | +0.32(+0.31%) |
Dec 11, 2023 | 100.70 | 101.70 | 99.62 | 101.11 | 61,818 | +0.93(+0.93%) |
Dec 08, 2023 | 99.76 | 100.99 | 99.48 | 100.18 | 44,825 | +0.31(+0.31%) |
Dec 07, 2023 | 98.67 | 99.88 | 97.92 | 99.88 | 37,665 | +1.37(+1.39%) |
Dec 06, 2023 | 99.60 | 101.10 | 98.44 | 98.50 | 53,214 | -0.35(-0.35%) |
Dec 05, 2023 | 99.53 | 100.14 | 98.47 | 98.85 | 34,965 | -0.72(-0.72%) |
Dec 04, 2023 | 97.76 | 100.11 | 97.56 | 99.57 | 89,647 | +1.19(+1.21%) |