Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 110.50 | 111.00 | 107.99 | 110.04 | 428,583 | +0.50(+0.46%) |
May 24, 2024 | 107.61 | 110.59 | 107.02 | 109.54 | 329,534 | +2.44(+2.28%) |
May 23, 2024 | 108.91 | 108.91 | 106.34 | 107.10 | 357,416 | -0.69(-0.64%) |
May 22, 2024 | 107.12 | 109.86 | 107.12 | 107.79 | 334,335 | +0.75(+0.70%) |
May 21, 2024 | 107.10 | 108.06 | 106.53 | 107.04 | 347,440 | -2.60(-2.37%) |
May 20, 2024 | 109.07 | 109.89 | 108.27 | 109.64 | 234,443 | +0.59(+0.54%) |
May 17, 2024 | 108.87 | 109.60 | 108.38 | 109.05 | 178,763 | +0.43(+0.40%) |
May 16, 2024 | 108.20 | 109.19 | 108.19 | 108.62 | 226,368 | -0.24(-0.22%) |
May 15, 2024 | 108.84 | 109.31 | 107.27 | 108.86 | 303,615 | +1.59(+1.48%) |
May 14, 2024 | 107.70 | 108.25 | 106.30 | 107.27 | 357,423 | +0.88(+0.83%) |
May 13, 2024 | 108.18 | 108.18 | 106.21 | 106.39 | 340,213 | -0.93(-0.87%) |
May 10, 2024 | 108.54 | 109.25 | 106.93 | 107.32 | 374,044 | -1.22(-1.12%) |
May 09, 2024 | 109.57 | 109.73 | 108.02 | 108.54 | 486,561 | -0.52(-0.48%) |
May 08, 2024 | 107.54 | 109.97 | 106.33 | 109.06 | 463,600 | +0.81(+0.75%) |
May 07, 2024 | 108.08 | 109.72 | 107.70 | 108.25 | 546,409 | +0.88(+0.82%) |
May 06, 2024 | 107.43 | 108.60 | 106.25 | 107.37 | 730,687 | +0.36(+0.34%) |
May 03, 2024 | 102.55 | 107.11 | 100.17 | 107.01 | 1,235,838 | +7.19(+7.20%) |
May 02, 2024 | 97.00 | 100.95 | 94.36 | 99.82 | 1,354,797 | +8.28(+9.05%) |
May 01, 2024 | 92.26 | 93.71 | 90.03 | 91.54 | 709,035 | -0.58(-0.63%) |
Apr 30, 2024 | 94.78 | 97.02 | 91.86 | 92.12 | 844,195 | -2.85(-3.00%) |
Apr 29, 2024 | 95.85 | 96.19 | 94.13 | 94.97 | 418,006 | -0.78(-0.81%) |
Apr 26, 2024 | 94.11 | 97.84 | 93.75 | 95.75 | 374,012 | +1.36(+1.44%) |
Apr 25, 2024 | 93.72 | 94.64 | 92.18 | 94.39 | 443,417 | -0.03(-0.03%) |
Apr 24, 2024 | 95.43 | 95.66 | 94.02 | 94.42 | 386,422 | -0.42(-0.44%) |
Apr 23, 2024 | 91.77 | 95.15 | 91.77 | 94.84 | 473,746 | +3.38(+3.70%) |
Apr 22, 2024 | 90.12 | 91.88 | 89.66 | 91.46 | 386,465 | +1.78(+1.98%) |
Apr 19, 2024 | 90.13 | 90.64 | 88.92 | 89.68 | 328,393 | -0.81(-0.90%) |
Apr 18, 2024 | 90.63 | 92.09 | 90.47 | 90.49 | 283,700 | -0.03(-0.03%) |
Apr 17, 2024 | 91.25 | 92.28 | 90.51 | 90.52 | 422,849 | -0.24(-0.26%) |
Apr 16, 2024 | 89.28 | 91.19 | 88.87 | 90.76 | 389,070 | +0.82(+0.91%) |
Apr 15, 2024 | 91.81 | 92.43 | 89.03 | 89.94 | 448,881 | -1.50(-1.64%) |
Apr 12, 2024 | 91.76 | 91.94 | 90.30 | 91.44 | 392,451 | -0.76(-0.82%) |
Apr 11, 2024 | 90.78 | 92.34 | 89.64 | 92.20 | 352,435 | +1.71(+1.89%) |
Apr 10, 2024 | 89.91 | 91.31 | 89.24 | 90.49 | 365,442 | -0.57(-0.63%) |
Apr 09, 2024 | 91.86 | 92.11 | 90.38 | 91.06 | 295,057 | -0.62(-0.68%) |
Apr 08, 2024 | 91.94 | 92.73 | 91.67 | 91.68 | 416,201 | +0.18(+0.20%) |
Apr 05, 2024 | 91.64 | 92.16 | 90.88 | 91.50 | 401,220 | -0.01(-0.01%) |
Apr 04, 2024 | 90.55 | 93.49 | 90.51 | 91.51 | 626,888 | +1.96(+2.19%) |
Apr 03, 2024 | 89.13 | 90.93 | 89.13 | 89.55 | 257,924 | -0.52(-0.58%) |
Apr 02, 2024 | 87.96 | 90.26 | 87.91 | 90.07 | 474,464 | +0.57(+0.64%) |
Apr 01, 2024 | 92.01 | 92.01 | 89.20 | 89.50 | 320,013 | -3.02(-3.26%) |
Mar 28, 2024 | 91.56 | 93.26 | 90.57 | 92.52 | 669,534 | +0.98(+1.07%) |
Mar 27, 2024 | 90.41 | 91.74 | 90.09 | 91.54 | 323,925 | +2.17(+2.43%) |
Mar 26, 2024 | 90.06 | 90.34 | 89.27 | 89.37 | 300,481 | +0.16(+0.18%) |
Mar 25, 2024 | 89.59 | 90.88 | 89.20 | 89.21 | 281,804 | -0.22(-0.25%) |
Mar 22, 2024 | 90.28 | 90.32 | 89.22 | 89.43 | 249,275 | -0.69(-0.77%) |
Mar 21, 2024 | 90.51 | 91.36 | 89.66 | 90.12 | 429,614 | +1.24(+1.40%) |
Mar 20, 2024 | 87.15 | 90.10 | 86.45 | 88.88 | 471,818 | +1.81(+2.08%) |
Mar 19, 2024 | 87.32 | 88.31 | 86.70 | 87.07 | 404,415 | -0.34(-0.39%) |
Mar 18, 2024 | 87.59 | 87.92 | 86.74 | 87.41 | 367,889 | +0.44(+0.51%) |
Mar 15, 2024 | 86.62 | 87.35 | 86.13 | 86.97 | 906,238 | -0.26(-0.30%) |
Mar 14, 2024 | 89.53 | 89.53 | 86.38 | 87.23 | 427,970 | -1.95(-2.19%) |
Mar 13, 2024 | 91.68 | 92.47 | 88.66 | 89.18 | 521,847 | -2.34(-2.56%) |
Mar 12, 2024 | 92.73 | 92.73 | 89.81 | 91.52 | 852,780 | -1.21(-1.30%) |
Mar 11, 2024 | 94.13 | 95.75 | 92.27 | 92.73 | 541,577 | -2.22(-2.34%) |
Mar 08, 2024 | 96.50 | 96.73 | 94.81 | 94.95 | 357,522 | -0.90(-0.94%) |
Mar 07, 2024 | 95.73 | 96.25 | 94.45 | 95.85 | 491,792 | +0.55(+0.58%) |
Mar 06, 2024 | 93.49 | 95.79 | 93.04 | 95.30 | 348,857 | +2.95(+3.19%) |
Mar 05, 2024 | 93.16 | 94.69 | 92.24 | 92.35 | 514,982 | -1.41(-1.50%) |
Mar 04, 2024 | 93.17 | 95.36 | 92.49 | 93.76 | 318,601 | +0.58(+0.62%) |
Mar 01, 2024 | 92.77 | 94.38 | 92.42 | 93.18 | 398,784 | +0.50(+0.54%) |
Feb 29, 2024 | 94.55 | 95.00 | 92.11 | 92.68 | 662,269 | -1.47(-1.56%) |
Feb 28, 2024 | 90.11 | 94.39 | 89.58 | 94.15 | 1,107,595 | +3.12(+3.43%) |
Feb 27, 2024 | 93.58 | 94.59 | 90.12 | 91.03 | 1,294,320 | -0.43(-0.47%) |
Feb 26, 2024 | 93.37 | 93.97 | 83.60 | 91.46 | 2,056,552 | +16.53(+22.06%) |
Feb 23, 2024 | 75.52 | 76.25 | 74.42 | 74.93 | 566,562 | -0.16(-0.21%) |
Feb 22, 2024 | 75.05 | 75.13 | 73.64 | 75.09 | 355,481 | +0.67(+0.90%) |
Feb 21, 2024 | 75.00 | 75.30 | 73.72 | 74.42 | 307,257 | -0.98(-1.30%) |
Feb 20, 2024 | 75.54 | 75.95 | 75.05 | 75.40 | 289,464 | -1.10(-1.44%) |
Feb 16, 2024 | 76.78 | 77.17 | 76.22 | 76.50 | 232,297 | -0.87(-1.12%) |
Feb 15, 2024 | 76.90 | 77.54 | 76.18 | 77.37 | 245,184 | +1.64(+2.17%) |
Feb 14, 2024 | 73.72 | 75.89 | 73.14 | 75.73 | 296,869 | +3.20(+4.41%) |
Feb 13, 2024 | 72.93 | 74.07 | 71.72 | 72.53 | 397,922 | -3.48(-4.58%) |
Feb 12, 2024 | 76.64 | 76.88 | 75.89 | 76.01 | 233,762 | -0.38(-0.50%) |
Feb 09, 2024 | 75.45 | 76.56 | 74.81 | 76.39 | 206,766 | +0.96(+1.27%) |
Feb 08, 2024 | 74.03 | 75.43 | 74.03 | 75.43 | 252,254 | +1.39(+1.88%) |
Feb 07, 2024 | 72.87 | 74.15 | 72.58 | 74.04 | 282,347 | +1.39(+1.91%) |
Feb 06, 2024 | 71.26 | 72.73 | 71.26 | 72.65 | 182,403 | +1.32(+1.85%) |
Feb 05, 2024 | 72.41 | 72.42 | 71.00 | 71.33 | 299,344 | -2.08(-2.83%) |
Feb 02, 2024 | 72.52 | 73.84 | 72.20 | 73.41 | 241,013 | +0.18(+0.25%) |
Feb 01, 2024 | 72.84 | 73.45 | 72.36 | 73.23 | 219,607 | +1.09(+1.51%) |
Jan 31, 2024 | 73.00 | 74.21 | 71.97 | 72.14 | 325,497 | -1.13(-1.54%) |
Jan 30, 2024 | 73.75 | 74.09 | 73.15 | 73.27 | 259,613 | -1.00(-1.35%) |
Jan 29, 2024 | 73.59 | 74.41 | 72.87 | 74.27 | 250,538 | +0.34(+0.46%) |
Jan 26, 2024 | 74.34 | 75.25 | 73.90 | 73.93 | 224,788 | -0.22(-0.30%) |
Jan 25, 2024 | 75.79 | 76.03 | 73.61 | 74.15 | 321,107 | -0.45(-0.60%) |
Jan 24, 2024 | 77.09 | 77.39 | 74.50 | 74.60 | 216,681 | -1.50(-1.96%) |
Jan 23, 2024 | 77.66 | 77.81 | 75.89 | 76.09 | 261,584 | -0.77(-1.00%) |
Jan 22, 2024 | 76.35 | 77.63 | 76.29 | 76.86 | 400,629 | +0.97(+1.28%) |
Jan 19, 2024 | 73.52 | 76.11 | 71.68 | 75.89 | 510,811 | +4.93(+6.95%) |
Jan 18, 2024 | 69.81 | 71.02 | 69.23 | 70.96 | 215,710 | +1.62(+2.34%) |
Jan 17, 2024 | 69.56 | 70.22 | 67.21 | 69.34 | 284,294 | -1.51(-2.13%) |
Jan 16, 2024 | 72.00 | 72.00 | 70.32 | 70.85 | 351,343 | -1.72(-2.37%) |
Jan 12, 2024 | 73.32 | 73.83 | 72.33 | 72.57 | 325,633 | +0.07(+0.10%) |
Jan 11, 2024 | 70.41 | 72.55 | 70.41 | 72.50 | 439,299 | +1.71(+2.42%) |
Jan 10, 2024 | 70.24 | 71.24 | 70.04 | 70.79 | 196,933 | +0.19(+0.27%) |
Jan 09, 2024 | 71.38 | 71.55 | 70.34 | 70.60 | 181,226 | -1.78(-2.46%) |
Jan 08, 2024 | 70.70 | 72.38 | 70.58 | 72.38 | 256,372 | +1.50(+2.12%) |
Jan 05, 2024 | 71.09 | 72.25 | 70.56 | 70.88 | 361,851 | -0.63(-0.88%) |
Jan 04, 2024 | 71.56 | 72.69 | 71.26 | 71.51 | 304,665 | -0.98(-1.35%) |
Jan 03, 2024 | 74.54 | 74.54 | 72.17 | 72.49 | 289,365 | -2.63(-3.50%) |
Jan 02, 2024 | 74.48 | 75.63 | 74.02 | 75.12 | 302,782 | -0.39(-0.52%) |
Dec 29, 2023 | 76.07 | 76.47 | 75.21 | 75.51 | 225,022 | -0.86(-1.13%) |
Dec 28, 2023 | 76.07 | 76.72 | 75.90 | 76.37 | 170,946 | -0.14(-0.18%) |
Dec 27, 2023 | 76.39 | 76.88 | 76.08 | 76.51 | 142,187 | +0.47(+0.62%) |
Dec 26, 2023 | 75.13 | 76.17 | 75.01 | 76.04 | 134,395 | +0.84(+1.12%) |
Dec 22, 2023 | 74.80 | 75.76 | 74.78 | 75.20 | 154,573 | +0.86(+1.16%) |
Dec 21, 2023 | 74.50 | 75.59 | 73.77 | 74.34 | 199,145 | +0.36(+0.49%) |
Dec 20, 2023 | 74.32 | 76.06 | 73.80 | 73.98 | 457,616 | -0.33(-0.44%) |
Dec 19, 2023 | 74.25 | 74.84 | 73.26 | 74.31 | 532,688 | +1.29(+1.77%) |
Dec 18, 2023 | 73.50 | 74.02 | 72.54 | 73.02 | 448,692 | +0.01(+0.01%) |
Dec 15, 2023 | 76.31 | 76.31 | 72.62 | 73.01 | 1,488,595 | -3.51(-4.59%) |
Dec 14, 2023 | 74.46 | 76.60 | 74.24 | 76.52 | 625,677 | +3.14(+4.28%) |
Dec 13, 2023 | 70.33 | 73.40 | 70.09 | 73.38 | 428,199 | +2.93(+4.16%) |
Dec 12, 2023 | 69.80 | 70.66 | 68.98 | 70.45 | 292,128 | +0.93(+1.34%) |
Dec 11, 2023 | 69.94 | 70.51 | 69.32 | 69.52 | 229,063 | -0.71(-1.01%) |
Dec 08, 2023 | 69.48 | 70.75 | 69.48 | 70.23 | 219,539 | +0.42(+0.60%) |
Dec 07, 2023 | 70.05 | 70.55 | 69.48 | 69.81 | 287,527 | -0.32(-0.46%) |
Dec 06, 2023 | 70.16 | 71.78 | 69.82 | 70.13 | 277,505 | +0.20(+0.29%) |
Dec 05, 2023 | 70.56 | 71.00 | 69.49 | 69.93 | 299,382 | -0.22(-0.31%) |
Dec 04, 2023 | 68.44 | 70.49 | 68.06 | 70.15 | 249,734 | +1.11(+1.61%) |