Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 111.57 | 111.95 | 106.74 | 107.86 | 553,398 | -4.33(-3.86%) |
May 21, 2024 | 109.51 | 112.32 | 109.35 | 112.19 | 398,023 | +2.42(+2.20%) |
May 20, 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 604,631 | -0.06(-0.05%) |
May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 501,543 | -0.15(-0.14%) |
May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 444,547 | +0.43(+0.39%) |
May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 619,067 | +3.67(+3.47%) |
May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 496,206 | +2.68(+2.60%) |
May 13, 2024 | 105.81 | 105.81 | 102.75 | 103.20 | 460,826 | -1.47(-1.40%) |
May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 442,602 | -1.44(-1.36%) |
May 09, 2024 | 103.44 | 106.72 | 103.03 | 106.11 | 547,521 | +2.56(+2.47%) |
May 08, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 761,999 | +1.01(+0.98%) |
May 07, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 1,213,733 | +0.63(+0.62%) |
May 06, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 681,683 | -1.73(-1.67%) |
May 03, 2024 | 100.54 | 104.84 | 99.97 | 103.64 | 892,810 | +3.74(+3.74%) |
May 02, 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 1,454,792 | +1.57(+1.60%) |
May 01, 2024 | 90.33 | 100.00 | 90.26 | 98.33 | 2,074,357 | +12.63(+14.74%) |
Apr 30, 2024 | 82.98 | 86.79 | 82.98 | 85.70 | 1,084,268 | +1.97(+2.35%) |
Apr 29, 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 388,018 | -0.27(-0.32%) |
Apr 26, 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 508,561 | +2.25(+2.75%) |
Apr 25, 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 469,152 | +1.35(+1.68%) |
Apr 24, 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 610,920 | -0.11(-0.14%) |
Apr 23, 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 558,125 | +1.60(+2.03%) |
Apr 22, 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 620,487 | +1.07(+1.37%) |
Apr 19, 2024 | 78.63 | 79.78 | 77.13 | 77.84 | 685,189 | -1.34(-1.69%) |
Apr 18, 2024 | 78.02 | 80.52 | 77.61 | 79.18 | 905,158 | +1.62(+2.08%) |
Apr 17, 2024 | 78.65 | 78.89 | 77.24 | 77.56 | 480,515 | +0.24(+0.31%) |
Apr 16, 2024 | 74.28 | 77.51 | 74.02 | 77.32 | 604,933 | +1.65(+2.17%) |
Apr 15, 2024 | 78.17 | 79.19 | 75.25 | 75.68 | 403,084 | -1.63(-2.10%) |
Apr 12, 2024 | 78.63 | 78.88 | 76.99 | 77.30 | 367,205 | -1.38(-1.75%) |
Apr 11, 2024 | 77.45 | 78.71 | 76.76 | 78.68 | 355,401 | +1.57(+2.03%) |
Apr 10, 2024 | 77.02 | 79.17 | 76.40 | 77.11 | 607,746 | -3.00(-3.75%) |
Apr 09, 2024 | 81.27 | 81.95 | 78.50 | 80.11 | 564,134 | -0.30(-0.37%) |
Apr 08, 2024 | 78.66 | 80.54 | 78.49 | 80.41 | 630,296 | +2.54(+3.27%) |
Apr 05, 2024 | 76.42 | 79.37 | 76.41 | 77.87 | 657,745 | +1.07(+1.39%) |
Apr 04, 2024 | 74.06 | 79.51 | 73.76 | 76.80 | 1,383,973 | +3.39(+4.62%) |
Apr 03, 2024 | 70.55 | 73.70 | 70.55 | 73.41 | 637,285 | +2.40(+3.39%) |
Apr 02, 2024 | 71.44 | 71.55 | 70.02 | 71.01 | 508,054 | -0.83(-1.15%) |
Apr 01, 2024 | 71.34 | 72.18 | 70.49 | 71.84 | 428,109 | +0.60(+0.84%) |
Mar 28, 2024 | 70.21 | 71.47 | 69.72 | 71.24 | 519,847 | +1.23(+1.75%) |
Mar 27, 2024 | 69.11 | 69.72 | 68.59 | 70.01 | 359,844 | +1.71(+2.50%) |
Mar 26, 2024 | 68.26 | 68.93 | 67.35 | 68.30 | 219,143 | +0.30(+0.44%) |
Mar 25, 2024 | 68.82 | 70.07 | 67.95 | 68.01 | 283,992 | +0.22(+0.32%) |
Mar 22, 2024 | 67.84 | 68.55 | 67.59 | 67.79 | 204,984 | -0.45(-0.66%) |
Mar 21, 2024 | 68.41 | 68.63 | 67.59 | 68.23 | 240,787 | +0.63(+0.93%) |
Mar 20, 2024 | 68.37 | 68.47 | 67.07 | 67.61 | 316,079 | -0.77(-1.12%) |
Mar 19, 2024 | 65.98 | 68.53 | 65.83 | 68.37 | 424,642 | +2.75(+4.20%) |
Mar 18, 2024 | 65.96 | 66.78 | 65.09 | 65.62 | 396,432 | -0.25(-0.38%) |
Mar 15, 2024 | 64.41 | 66.02 | 64.41 | 65.87 | 704,237 | +1.27(+1.96%) |
Mar 14, 2024 | 64.91 | 65.36 | 63.42 | 64.60 | 371,974 | -0.90(-1.37%) |
Mar 13, 2024 | 64.25 | 66.39 | 64.25 | 65.50 | 299,247 | +1.17(+1.81%) |
Mar 12, 2024 | 66.99 | 67.30 | 64.20 | 64.33 | 620,402 | -2.58(-3.86%) |
Mar 11, 2024 | 67.16 | 67.21 | 65.98 | 66.92 | 348,477 | -0.84(-1.24%) |
Mar 08, 2024 | 69.07 | 69.50 | 67.00 | 67.76 | 416,490 | -0.49(-0.72%) |
Mar 07, 2024 | 66.00 | 68.41 | 66.00 | 68.24 | 417,877 | +3.15(+4.84%) |
Mar 06, 2024 | 64.22 | 65.20 | 63.45 | 65.09 | 390,861 | +1.61(+2.53%) |
Mar 05, 2024 | 64.66 | 65.45 | 62.83 | 63.49 | 463,092 | -1.42(-2.18%) |
Mar 04, 2024 | 65.77 | 66.54 | 64.70 | 64.90 | 389,308 | -0.86(-1.30%) |
Mar 01, 2024 | 64.93 | 66.72 | 64.76 | 65.76 | 420,558 | +1.28(+1.98%) |
Feb 29, 2024 | 65.40 | 65.93 | 64.00 | 64.48 | 446,163 | -0.32(-0.49%) |
Feb 28, 2024 | 64.07 | 65.96 | 64.03 | 64.80 | 358,125 | -0.04(-0.06%) |
Feb 27, 2024 | 64.64 | 65.35 | 64.07 | 64.84 | 272,235 | +0.85(+1.32%) |
Feb 26, 2024 | 63.85 | 64.24 | 63.25 | 64.00 | 485,221 | -0.30(-0.47%) |
Feb 23, 2024 | 64.63 | 65.03 | 63.90 | 64.29 | 301,059 | -0.48(-0.74%) |
Feb 22, 2024 | 64.49 | 65.42 | 64.46 | 64.77 | 393,023 | +0.28(+0.43%) |
Feb 21, 2024 | 64.47 | 65.05 | 64.07 | 64.49 | 325,913 | -0.02(-0.03%) |
Feb 20, 2024 | 64.44 | 65.17 | 64.09 | 64.51 | 283,803 | -1.14(-1.73%) |
Feb 16, 2024 | 65.96 | 67.33 | 65.63 | 65.65 | 439,184 | -0.41(-0.62%) |
Feb 15, 2024 | 63.92 | 66.62 | 63.92 | 66.06 | 425,721 | +2.42(+3.81%) |
Feb 14, 2024 | 61.89 | 63.94 | 61.15 | 63.64 | 510,013 | +2.36(+3.86%) |
Feb 13, 2024 | 61.33 | 63.02 | 60.49 | 61.27 | 504,900 | -2.18(-3.44%) |
Feb 12, 2024 | 63.35 | 64.44 | 63.22 | 63.46 | 436,545 | +0.26(+0.41%) |
Feb 09, 2024 | 62.54 | 63.83 | 62.49 | 63.20 | 304,651 | +0.56(+0.89%) |
Feb 08, 2024 | 62.68 | 63.31 | 62.49 | 62.64 | 398,313 | -0.30(-0.48%) |
Feb 07, 2024 | 60.82 | 63.19 | 60.36 | 62.94 | 484,796 | +1.97(+3.24%) |
Feb 06, 2024 | 58.91 | 61.10 | 58.72 | 60.96 | 382,315 | +2.05(+3.49%) |
Feb 05, 2024 | 59.86 | 61.04 | 58.82 | 58.91 | 691,613 | -1.92(-3.15%) |
Feb 02, 2024 | 60.01 | 62.38 | 59.87 | 60.82 | 538,895 | +0.22(+0.36%) |
Feb 01, 2024 | 61.75 | 62.24 | 59.28 | 60.60 | 644,429 | -0.83(-1.35%) |
Jan 31, 2024 | 63.46 | 64.11 | 61.17 | 61.43 | 793,916 | -1.71(-2.70%) |
Jan 30, 2024 | 64.09 | 65.07 | 62.14 | 63.14 | 591,376 | -1.68(-2.59%) |
Jan 29, 2024 | 63.05 | 64.86 | 62.09 | 64.81 | 577,212 | +1.77(+2.80%) |
Jan 26, 2024 | 62.58 | 63.98 | 61.97 | 63.05 | 777,969 | +1.56(+2.54%) |
Jan 25, 2024 | 65.02 | 65.02 | 59.54 | 61.49 | 1,896,415 | -4.16(-6.33%) |
Jan 24, 2024 | 67.76 | 67.76 | 64.71 | 65.64 | 479,773 | -1.32(-1.97%) |
Jan 23, 2024 | 68.02 | 68.43 | 66.43 | 66.97 | 469,941 | +0.09(+0.13%) |
Jan 22, 2024 | 66.11 | 67.83 | 66.11 | 66.88 | 410,156 | +0.88(+1.33%) |
Jan 19, 2024 | 65.77 | 66.70 | 64.87 | 66.00 | 374,876 | +0.47(+0.71%) |
Jan 18, 2024 | 64.12 | 65.54 | 63.42 | 65.53 | 431,048 | +2.03(+3.19%) |
Jan 17, 2024 | 63.72 | 64.99 | 62.59 | 63.51 | 558,538 | -1.82(-2.79%) |
Jan 16, 2024 | 66.38 | 66.99 | 64.24 | 65.32 | 538,078 | -1.86(-2.77%) |
Jan 12, 2024 | 67.66 | 68.48 | 66.30 | 67.18 | 266,661 | +0.48(+0.72%) |
Jan 11, 2024 | 65.67 | 67.10 | 65.10 | 66.71 | 494,029 | +0.46(+0.69%) |
Jan 10, 2024 | 63.63 | 66.61 | 63.63 | 66.25 | 466,085 | +2.54(+3.98%) |
Jan 09, 2024 | 65.31 | 66.16 | 63.51 | 63.71 | 638,669 | -2.68(-4.04%) |
Jan 08, 2024 | 66.41 | 66.48 | 64.78 | 66.40 | 475,104 | -0.06(-0.09%) |
Jan 05, 2024 | 66.93 | 68.09 | 66.14 | 66.46 | 340,485 | -1.06(-1.58%) |
Jan 04, 2024 | 67.87 | 68.68 | 66.52 | 67.52 | 503,709 | -0.06(-0.09%) |
Jan 03, 2024 | 68.34 | 68.83 | 67.22 | 67.58 | 328,181 | -1.38(-2.00%) |
Jan 02, 2024 | 69.60 | 70.59 | 68.48 | 68.96 | 259,095 | -1.43(-2.03%) |
Dec 29, 2023 | 71.47 | 71.58 | 70.05 | 70.40 | 235,607 | -0.75(-1.05%) |
Dec 28, 2023 | 71.37 | 71.95 | 70.51 | 71.14 | 257,198 | -0.51(-0.71%) |
Dec 27, 2023 | 71.42 | 72.01 | 71.12 | 71.65 | 253,997 | +0.25(+0.35%) |
Dec 26, 2023 | 71.39 | 71.49 | 70.36 | 71.40 | 260,342 | +0.34(+0.48%) |
Dec 22, 2023 | 70.40 | 71.58 | 70.20 | 71.06 | 356,347 | +0.91(+1.30%) |
Dec 21, 2023 | 69.73 | 70.20 | 68.96 | 70.15 | 238,218 | +1.72(+2.51%) |
Dec 20, 2023 | 68.66 | 70.36 | 68.16 | 68.43 | 396,924 | -0.37(-0.53%) |
Dec 19, 2023 | 68.27 | 69.60 | 68.15 | 68.80 | 482,089 | +1.38(+2.05%) |
Dec 18, 2023 | 68.15 | 69.08 | 67.08 | 67.41 | 492,038 | +1.25(+1.89%) |
Dec 15, 2023 | 68.21 | 68.32 | 65.09 | 66.16 | 2,196,903 | -1.45(-2.15%) |
Dec 14, 2023 | 69.07 | 70.08 | 66.53 | 67.61 | 712,895 | +0.28(+0.41%) |
Dec 13, 2023 | 65.08 | 67.73 | 64.42 | 67.33 | 574,768 | +2.15(+3.29%) |
Dec 12, 2023 | 65.86 | 66.06 | 63.95 | 65.19 | 493,427 | -0.76(-1.15%) |
Dec 11, 2023 | 65.28 | 66.92 | 64.40 | 65.94 | 360,087 | +0.32(+0.48%) |
Dec 08, 2023 | 63.72 | 65.98 | 63.25 | 65.62 | 597,768 | +1.53(+2.39%) |
Dec 07, 2023 | 68.99 | 69.20 | 63.64 | 64.09 | 1,781,498 | -4.69(-6.82%) |
Dec 06, 2023 | 71.11 | 72.12 | 68.52 | 68.79 | 408,963 | -1.49(-2.12%) |
Dec 05, 2023 | 73.15 | 73.15 | 69.77 | 70.28 | 417,894 | -3.25(-4.42%) |
Dec 04, 2023 | 72.00 | 73.55 | 70.25 | 73.53 | 774,040 | +0.91(+1.26%) |