Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 113.57 | 113.57 | 112.59 | 112.81 | 6,886 | -0.72(-0.64%) |
May 21, 2024 | 112.66 | 113.64 | 112.66 | 113.53 | 15,039 | +0.42(+0.37%) |
May 20, 2024 | 112.79 | 113.38 | 112.79 | 113.11 | 9,350 | +0.33(+0.29%) |
May 17, 2024 | 112.43 | 112.77 | 112.37 | 112.77 | 6,124 | +0.38(+0.34%) |
May 16, 2024 | 113.10 | 113.19 | 112.39 | 112.39 | 81,302 | -0.85(-0.75%) |
May 15, 2024 | 112.68 | 113.35 | 112.68 | 113.24 | 22,657 | +1.50(+1.34%) |
May 14, 2024 | 111.36 | 111.74 | 111.10 | 111.74 | 5,319 | +1.06(+0.95%) |
May 13, 2024 | 111.18 | 111.24 | 110.69 | 110.69 | 4,979 | +0.16(+0.14%) |
May 10, 2024 | 111.47 | 111.47 | 110.39 | 110.53 | 8,902 | -0.50(-0.45%) |
May 09, 2024 | 110.16 | 111.03 | 110.12 | 111.03 | 7,731 | +0.97(+0.88%) |
May 08, 2024 | 109.37 | 110.06 | 109.26 | 110.06 | 27,674 | +0.17(+0.15%) |
May 07, 2024 | 110.23 | 110.64 | 109.89 | 109.89 | 6,880 | -0.07(-0.06%) |
May 06, 2024 | 109.33 | 109.96 | 109.33 | 109.96 | 12,822 | +1.42(+1.31%) |
May 03, 2024 | 109.17 | 109.17 | 108.19 | 108.54 | 5,921 | +0.69(+0.64%) |
May 02, 2024 | 107.40 | 108.08 | 106.40 | 107.85 | 26,856 | +1.39(+1.30%) |
May 01, 2024 | 106.11 | 106.54 | 105.87 | 106.46 | 14,273 | +0.19(+0.18%) |
Apr 30, 2024 | 107.47 | 107.48 | 106.27 | 106.27 | 7,680 | -1.92(-1.77%) |
Apr 29, 2024 | 108.35 | 108.78 | 108.02 | 108.19 | 5,852 | +0.09(+0.09%) |
Apr 26, 2024 | 107.60 | 108.34 | 107.59 | 108.10 | 7,066 | +0.70(+0.65%) |
Apr 25, 2024 | 106.94 | 107.68 | 105.79 | 107.40 | 30,476 | -0.79(-0.73%) |
Apr 24, 2024 | 108.32 | 108.32 | 107.34 | 108.19 | 15,700 | +0.37(+0.34%) |
Apr 23, 2024 | 107.17 | 108.09 | 106.80 | 107.82 | 8,985 | +0.86(+0.80%) |
Apr 22, 2024 | 105.80 | 107.54 | 105.80 | 106.96 | 7,786 | +1.81(+1.72%) |
Apr 19, 2024 | 104.41 | 105.39 | 104.41 | 105.15 | 4,492 | +0.82(+0.78%) |
Apr 18, 2024 | 104.80 | 105.34 | 104.20 | 104.34 | 7,215 | -0.06(-0.06%) |
Apr 17, 2024 | 105.04 | 105.40 | 104.24 | 104.40 | 24,461 | -0.01(-0.01%) |
Apr 16, 2024 | 104.95 | 104.95 | 103.87 | 104.41 | 6,986 | -0.35(-0.33%) |
Apr 15, 2024 | 107.20 | 107.20 | 104.61 | 104.76 | 8,467 | -1.51(-1.42%) |
Apr 12, 2024 | 108.00 | 108.00 | 106.00 | 106.27 | 11,378 | -2.05(-1.89%) |
Apr 11, 2024 | 108.16 | 108.65 | 107.72 | 108.32 | 4,341 | -0.05(-0.04%) |
Apr 10, 2024 | 108.57 | 109.50 | 107.94 | 108.36 | 10,036 | -1.95(-1.77%) |
Apr 09, 2024 | 109.78 | 110.41 | 109.56 | 110.32 | 7,681 | -0.51(-0.46%) |
Apr 08, 2024 | 110.12 | 111.10 | 109.89 | 110.83 | 9,382 | +1.28(+1.17%) |
Apr 05, 2024 | 108.69 | 109.79 | 108.69 | 109.55 | 90,345 | +0.82(+0.76%) |
Apr 04, 2024 | 110.49 | 110.86 | 108.58 | 108.73 | 6,637 | -1.02(-0.93%) |
Apr 03, 2024 | 108.55 | 109.92 | 108.55 | 109.75 | 25,287 | +1.04(+0.95%) |
Apr 02, 2024 | 108.63 | 108.88 | 108.23 | 108.71 | 5,858 | -0.92(-0.84%) |
Apr 01, 2024 | 110.48 | 110.48 | 109.21 | 109.63 | 1,010,239 | -0.92(-0.83%) |
Mar 28, 2024 | 110.41 | 110.69 | 110.25 | 110.55 | 10,308 | +0.84(+0.77%) |
Mar 27, 2024 | 108.99 | 109.71 | 108.64 | 109.71 | 26,164 | +1.59(+1.47%) |
Mar 26, 2024 | 108.84 | 108.84 | 108.12 | 108.12 | 17,491 | -0.31(-0.29%) |
Mar 25, 2024 | 108.49 | 108.79 | 108.43 | 108.43 | 7,300 | -0.03(-0.03%) |
Mar 22, 2024 | 110.21 | 110.21 | 108.39 | 108.46 | 7,659 | -1.75(-1.59%) |
Mar 21, 2024 | 108.87 | 110.47 | 108.87 | 110.21 | 22,117 | +1.90(+1.75%) |
Mar 20, 2024 | 106.21 | 108.48 | 106.21 | 108.31 | 37,348 | +1.60(+1.50%) |
Mar 19, 2024 | 105.45 | 106.85 | 105.40 | 106.71 | 154,660 | +0.81(+0.76%) |
Mar 18, 2024 | 106.26 | 106.27 | 105.82 | 105.90 | 18,103 | -0.35(-0.33%) |
Mar 15, 2024 | 105.62 | 106.72 | 105.62 | 106.25 | 25,772 | +0.27(+0.25%) |
Mar 14, 2024 | 107.20 | 107.20 | 105.35 | 105.99 | 14,051 | -1.35(-1.26%) |
Mar 13, 2024 | 106.88 | 108.00 | 106.88 | 107.34 | 19,136 | +0.31(+0.29%) |
Mar 12, 2024 | 107.46 | 107.76 | 106.38 | 107.02 | 21,324 | -0.29(-0.27%) |
Mar 11, 2024 | 107.51 | 107.70 | 106.92 | 107.32 | 15,933 | -0.29(-0.27%) |
Mar 08, 2024 | 107.55 | 108.69 | 107.36 | 107.61 | 920,790 | +0.46(+0.43%) |
Mar 07, 2024 | 107.82 | 107.82 | 107.04 | 107.15 | 20,361 | +0.17(+0.16%) |
Mar 06, 2024 | 107.23 | 107.23 | 106.32 | 106.98 | 35,351 | +0.54(+0.51%) |
Mar 05, 2024 | 107.14 | 107.14 | 106.17 | 106.44 | 7,287 | -0.43(-0.41%) |
Mar 04, 2024 | 106.08 | 107.39 | 106.08 | 106.87 | 29,475 | +1.22(+1.16%) |
Mar 01, 2024 | 105.35 | 105.65 | 104.86 | 105.65 | 12,186 | +0.29(+0.27%) |
Feb 29, 2024 | 105.83 | 105.83 | 104.66 | 105.36 | 23,295 | +0.45(+0.43%) |
Feb 28, 2024 | 104.68 | 105.33 | 104.68 | 104.91 | 13,246 | +0.19(+0.18%) |
Feb 27, 2024 | 104.56 | 104.73 | 104.22 | 104.73 | 13,547 | +0.48(+0.47%) |
Feb 26, 2024 | 104.37 | 104.82 | 103.84 | 104.24 | 24,673 | +0.22(+0.21%) |
Feb 23, 2024 | 104.28 | 104.52 | 103.84 | 104.03 | 21,990 | +0.11(+0.11%) |
Feb 22, 2024 | 103.14 | 103.91 | 103.14 | 103.91 | 27,865 | +1.52(+1.48%) |
Feb 21, 2024 | 102.19 | 102.39 | 102.02 | 102.39 | 17,817 | -0.14(-0.14%) |
Feb 20, 2024 | 102.90 | 102.90 | 102.33 | 102.53 | 19,020 | -0.61(-0.59%) |
Feb 16, 2024 | 103.24 | 104.07 | 103.12 | 103.14 | 14,478 | -0.13(-0.12%) |
Feb 15, 2024 | 102.64 | 103.61 | 102.61 | 103.27 | 7,593 | +1.27(+1.25%) |
Feb 14, 2024 | 101.62 | 102.11 | 101.36 | 102.00 | 9,775 | +1.53(+1.52%) |
Feb 13, 2024 | 101.60 | 101.64 | 99.74 | 100.46 | 13,439 | -3.11(-3.00%) |
Feb 12, 2024 | 102.16 | 103.96 | 102.16 | 103.57 | 10,505 | +1.26(+1.23%) |
Feb 09, 2024 | 101.24 | 102.32 | 101.24 | 102.31 | 7,429 | +1.41(+1.40%) |
Feb 08, 2024 | 100.31 | 101.28 | 100.30 | 100.90 | 12,027 | +0.51(+0.51%) |
Feb 07, 2024 | 99.49 | 100.77 | 99.24 | 100.39 | 1,124,977 | +1.06(+1.07%) |
Feb 06, 2024 | 99.28 | 99.34 | 98.86 | 99.34 | 8,117 | -0.04(-0.04%) |
Feb 05, 2024 | 100.02 | 100.02 | 98.92 | 99.38 | 16,846 | -1.48(-1.47%) |
Feb 02, 2024 | 99.55 | 101.03 | 99.55 | 100.86 | 7,610 | +0.64(+0.64%) |
Feb 01, 2024 | 100.12 | 100.31 | 98.50 | 100.22 | 16,454 | +0.80(+0.81%) |
Jan 31, 2024 | 101.14 | 101.47 | 99.30 | 99.42 | 10,591 | -2.11(-2.08%) |
Jan 30, 2024 | 101.20 | 101.65 | 101.06 | 101.53 | 5,908 | +0.22(+0.22%) |
Jan 29, 2024 | 100.30 | 101.31 | 100.09 | 101.31 | 19,949 | +1.04(+1.04%) |
Jan 26, 2024 | 100.62 | 100.88 | 100.03 | 100.27 | 17,208 | +0.08(+0.08%) |
Jan 25, 2024 | 100.71 | 100.71 | 99.74 | 100.19 | 30,180 | +0.36(+0.36%) |
Jan 24, 2024 | 100.72 | 100.85 | 99.77 | 99.82 | 13,084 | +0.04(+0.04%) |
Jan 23, 2024 | 99.87 | 99.93 | 99.59 | 99.79 | 6,494 | -0.53(-0.53%) |
Jan 22, 2024 | 99.71 | 100.65 | 99.56 | 100.31 | 13,204 | +0.93(+0.94%) |
Jan 19, 2024 | 98.34 | 99.38 | 97.87 | 99.38 | 12,265 | +1.35(+1.38%) |
Jan 18, 2024 | 98.33 | 98.33 | 97.25 | 98.03 | 22,965 | +0.12(+0.12%) |
Jan 17, 2024 | 97.00 | 97.91 | 97.00 | 97.91 | 6,069 | -0.22(-0.22%) |
Jan 16, 2024 | 97.83 | 98.25 | 97.35 | 98.13 | 7,800 | -0.42(-0.43%) |
Jan 12, 2024 | 99.14 | 99.37 | 98.20 | 98.55 | 6,376 | -0.01(-0.01%) |
Jan 11, 2024 | 98.82 | 99.17 | 97.87 | 98.55 | 13,652 | -0.33(-0.33%) |
Jan 10, 2024 | 98.90 | 99.21 | 98.33 | 98.88 | 18,388 | +0.08(+0.08%) |
Jan 09, 2024 | 99.39 | 99.43 | 98.68 | 98.81 | 13,178 | -1.43(-1.43%) |
Jan 08, 2024 | 98.95 | 100.24 | 98.78 | 100.24 | 16,158 | +1.38(+1.40%) |
Jan 05, 2024 | 98.48 | 99.64 | 98.48 | 98.85 | 11,262 | -0.00(-0.00%) |
Jan 04, 2024 | 98.94 | 99.69 | 98.77 | 98.86 | 23,156 | +0.26(+0.27%) |
Jan 03, 2024 | 99.57 | 99.68 | 98.46 | 98.59 | 10,583 | -1.83(-1.82%) |