Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 108.55 | 109.17 | 108.27 | 108.57 | 377,087 | -0.48(-0.44%) |
Jun 06, 2024 | 109.11 | 109.52 | 108.75 | 109.05 | 364,825 | -0.21(-0.19%) |
Jun 05, 2024 | 108.47 | 109.33 | 107.96 | 109.26 | 396,193 | +1.52(+1.41%) |
Jun 04, 2024 | 107.48 | 108.14 | 107.37 | 107.74 | 1,125,876 | -0.22(-0.20%) |
Jun 03, 2024 | 108.93 | 109.28 | 106.98 | 107.96 | 914,790 | -0.71(-0.65%) |
May 31, 2024 | 108.73 | 108.99 | 107.03 | 108.67 | 470,713 | +0.23(+0.21%) |
May 30, 2024 | 108.84 | 108.98 | 108.11 | 108.44 | 418,676 | -0.61(-0.56%) |
May 29, 2024 | 109.10 | 109.41 | 108.93 | 109.05 | 289,889 | -1.09(-0.99%) |
May 28, 2024 | 111.27 | 111.27 | 109.82 | 110.14 | 268,827 | -0.95(-0.86%) |
May 24, 2024 | 110.74 | 111.46 | 110.48 | 111.09 | 352,089 | +1.07(+0.97%) |
May 23, 2024 | 111.92 | 111.95 | 109.79 | 110.02 | 739,031 | -1.42(-1.27%) |
May 22, 2024 | 111.67 | 112.10 | 111.11 | 111.44 | 470,911 | -0.37(-0.33%) |
May 21, 2024 | 111.81 | 111.90 | 111.50 | 111.81 | 390,809 | -0.48(-0.43%) |
May 20, 2024 | 112.07 | 112.36 | 111.89 | 112.29 | 440,427 | +0.28(+0.25%) |
May 17, 2024 | 111.91 | 112.10 | 111.54 | 112.01 | 624,824 | +0.12(+0.11%) |
May 16, 2024 | 112.24 | 112.43 | 111.89 | 111.89 | 668,931 | -0.35(-0.31%) |
May 15, 2024 | 111.51 | 112.32 | 111.44 | 112.24 | 431,116 | +1.65(+1.49%) |
May 14, 2024 | 110.20 | 110.83 | 110.09 | 110.59 | 954,182 | +0.64(+0.58%) |
May 13, 2024 | 110.71 | 110.97 | 109.89 | 109.95 | 719,624 | -0.37(-0.34%) |
May 10, 2024 | 110.59 | 110.89 | 110.15 | 110.32 | 1,057,736 | +0.32(+0.29%) |
May 09, 2024 | 109.13 | 110.04 | 109.00 | 110.00 | 339,636 | +0.78(+0.71%) |
May 08, 2024 | 109.33 | 109.43 | 108.99 | 109.22 | 402,992 | -0.73(-0.66%) |
May 07, 2024 | 110.06 | 110.45 | 109.82 | 109.95 | 563,876 | -0.37(-0.34%) |
May 06, 2024 | 109.42 | 110.35 | 109.31 | 110.32 | 384,267 | +1.57(+1.44%) |
May 03, 2024 | 109.38 | 109.52 | 108.51 | 108.75 | 802,402 | +0.58(+0.54%) |
May 02, 2024 | 108.09 | 108.46 | 106.64 | 108.17 | 688,376 | +0.71(+0.66%) |
May 01, 2024 | 107.28 | 109.32 | 106.93 | 107.46 | 1,382,656 | +0.02(+0.02%) |
Apr 30, 2024 | 109.00 | 109.28 | 107.44 | 107.44 | 497,292 | -2.03(-1.85%) |
Apr 29, 2024 | 109.39 | 109.84 | 108.97 | 109.47 | 842,307 | +0.49(+0.45%) |
Apr 26, 2024 | 108.60 | 109.47 | 108.49 | 108.98 | 392,388 | +0.52(+0.48%) |
Apr 25, 2024 | 107.77 | 108.76 | 106.86 | 108.46 | 1,022,090 | -0.03(-0.03%) |
Apr 24, 2024 | 108.88 | 109.39 | 107.89 | 108.49 | 1,068,145 | -0.14(-0.13%) |
Apr 23, 2024 | 107.40 | 108.91 | 107.19 | 108.63 | 3,032,222 | +1.92(+1.80%) |
Apr 22, 2024 | 106.43 | 107.31 | 105.69 | 106.71 | 3,450,730 | +1.01(+0.96%) |
Apr 19, 2024 | 106.49 | 106.88 | 105.28 | 105.70 | 1,008,104 | -0.80(-0.75%) |
Apr 18, 2024 | 107.21 | 107.81 | 106.27 | 106.50 | 642,700 | -0.52(-0.49%) |
Apr 17, 2024 | 108.46 | 108.46 | 106.84 | 107.02 | 983,665 | -0.99(-0.92%) |
Apr 16, 2024 | 107.96 | 108.55 | 107.38 | 108.01 | 1,121,801 | -0.15(-0.14%) |
Apr 15, 2024 | 110.85 | 110.96 | 107.86 | 108.16 | 1,271,900 | -1.68(-1.53%) |
Apr 12, 2024 | 111.04 | 111.24 | 109.48 | 109.84 | 622,489 | -1.95(-1.74%) |
Apr 11, 2024 | 111.77 | 112.14 | 110.89 | 111.79 | 373,903 | +0.39(+0.35%) |
Apr 10, 2024 | 110.99 | 111.98 | 110.85 | 111.40 | 696,251 | -1.43(-1.27%) |
Apr 09, 2024 | 112.97 | 113.16 | 111.75 | 112.83 | 430,431 | +0.27(+0.24%) |
Apr 08, 2024 | 112.49 | 112.82 | 112.20 | 112.56 | 478,726 | +0.37(+0.33%) |
Apr 05, 2024 | 111.10 | 112.63 | 111.06 | 112.19 | 1,008,586 | +1.33(+1.20%) |
Apr 04, 2024 | 113.22 | 113.41 | 110.70 | 110.86 | 571,691 | -1.38(-1.23%) |
Apr 03, 2024 | 111.71 | 112.71 | 111.71 | 112.24 | 570,590 | +0.21(+0.19%) |
Apr 02, 2024 | 112.18 | 112.18 | 111.47 | 112.03 | 859,982 | -1.40(-1.23%) |
Apr 01, 2024 | 114.17 | 114.49 | 113.14 | 113.43 | 832,210 | -0.71(-0.62%) |
Mar 28, 2024 | 114.33 | 114.37 | 114.37 | 114.14 | 329,741 | +0.03(+0.03%) |
Mar 27, 2024 | 114.01 | 114.25 | 113.35 | 114.11 | 545,155 | +0.99(+0.88%) |
Mar 26, 2024 | 113.41 | 113.61 | 113.08 | 113.12 | 504,553 | +0.24(+0.21%) |
Mar 25, 2024 | 113.06 | 113.34 | 112.80 | 112.88 | 340,395 | -0.26(-0.23%) |
Mar 22, 2024 | 113.80 | 113.95 | 112.82 | 113.14 | 383,579 | -0.71(-0.62%) |
Mar 21, 2024 | 113.84 | 114.48 | 113.70 | 113.85 | 555,076 | +0.69(+0.61%) |
Mar 20, 2024 | 111.98 | 113.30 | 111.90 | 113.16 | 580,935 | +1.19(+1.06%) |
Mar 19, 2024 | 111.01 | 112.02 | 110.87 | 111.97 | 540,105 | +0.67(+0.60%) |
Mar 18, 2024 | 111.65 | 111.81 | 111.22 | 111.30 | 390,994 | +0.27(+0.24%) |
Mar 15, 2024 | 111.01 | 111.61 | 110.70 | 111.03 | 559,500 | -0.66(-0.59%) |
Mar 14, 2024 | 112.82 | 112.83 | 110.89 | 111.69 | 798,297 | -0.89(-0.79%) |
Mar 13, 2024 | 112.62 | 113.06 | 112.36 | 112.58 | 495,539 | -0.06(-0.05%) |
Mar 12, 2024 | 112.12 | 112.73 | 111.55 | 112.64 | 509,997 | +0.81(+0.72%) |
Mar 11, 2024 | 112.05 | 112.15 | 111.23 | 111.83 | 425,952 | -0.36(-0.32%) |
Mar 08, 2024 | 113.39 | 113.97 | 112.06 | 112.19 | 500,204 | -0.90(-0.79%) |
Mar 07, 2024 | 112.69 | 113.35 | 112.51 | 113.09 | 561,025 | +1.14(+1.02%) |
Mar 06, 2024 | 112.27 | 112.57 | 111.63 | 111.95 | 651,032 | +1.13(+1.02%) |
Mar 05, 2024 | 111.67 | 111.70 | 110.28 | 110.82 | 501,606 | -1.50(-1.33%) |
Mar 04, 2024 | 112.20 | 112.65 | 111.95 | 112.32 | 619,592 | +0.21(+0.19%) |
Mar 01, 2024 | 111.42 | 112.25 | 110.82 | 112.11 | 677,649 | +0.62(+0.56%) |
Feb 29, 2024 | 111.39 | 111.73 | 110.83 | 111.49 | 749,631 | +0.63(+0.57%) |
Feb 28, 2024 | 110.42 | 111.13 | 110.28 | 110.86 | 455,240 | +0.15(+0.13%) |
Feb 27, 2024 | 110.72 | 110.87 | 110.38 | 110.72 | 491,957 | +0.35(+0.32%) |
Feb 26, 2024 | 110.36 | 110.77 | 110.27 | 110.36 | 557,904 | +0.12(+0.11%) |
Feb 23, 2024 | 110.17 | 110.58 | 109.82 | 110.25 | 469,728 | +0.44(+0.40%) |
Feb 22, 2024 | 109.18 | 110.03 | 108.84 | 109.81 | 692,355 | +1.91(+1.77%) |
Feb 21, 2024 | 107.62 | 107.92 | 107.11 | 107.90 | 516,147 | -0.64(-0.59%) |
Feb 20, 2024 | 108.80 | 108.87 | 107.99 | 108.54 | 631,336 | -0.96(-0.88%) |
Feb 16, 2024 | 109.67 | 110.47 | 109.36 | 109.50 | 534,122 | -0.56(-0.51%) |
Feb 15, 2024 | 109.50 | 110.06 | 109.18 | 110.06 | 791,442 | +0.94(+0.86%) |
Feb 14, 2024 | 108.22 | 109.17 | 107.93 | 109.12 | 506,962 | +1.85(+1.72%) |
Feb 13, 2024 | 106.90 | 108.14 | 106.47 | 107.27 | 965,394 | -1.82(-1.67%) |
Feb 12, 2024 | 109.04 | 109.70 | 108.84 | 109.09 | 726,812 | -0.16(-0.15%) |
Feb 09, 2024 | 109.04 | 109.52 | 108.85 | 109.25 | 1,057,222 | +0.54(+0.50%) |
Feb 08, 2024 | 107.67 | 108.81 | 107.65 | 108.71 | 1,128,209 | +1.15(+1.07%) |
Feb 07, 2024 | 107.01 | 108.03 | 106.74 | 107.56 | 837,214 | +1.08(+1.01%) |
Feb 06, 2024 | 105.83 | 106.51 | 105.73 | 106.48 | 899,744 | +1.14(+1.08%) |
Feb 05, 2024 | 105.67 | 105.72 | 104.47 | 105.34 | 842,603 | -0.77(-0.72%) |
Feb 02, 2024 | 104.97 | 106.52 | 104.48 | 106.11 | 1,187,098 | +0.88(+0.84%) |
Feb 01, 2024 | 104.25 | 105.25 | 103.44 | 105.23 | 1,274,999 | +1.48(+1.42%) |
Jan 31, 2024 | 105.23 | 105.55 | 103.65 | 103.75 | 941,850 | -1.85(-1.75%) |
Jan 30, 2024 | 105.69 | 106.01 | 105.50 | 105.60 | 941,470 | -0.34(-0.32%) |
Jan 29, 2024 | 104.59 | 105.98 | 104.42 | 105.94 | 588,406 | +1.35(+1.29%) |
Jan 26, 2024 | 104.87 | 105.14 | 104.47 | 104.59 | 692,052 | -0.18(-0.17%) |
Jan 25, 2024 | 105.03 | 105.14 | 104.18 | 104.77 | 633,634 | +0.55(+0.53%) |
Jan 24, 2024 | 105.79 | 105.79 | 104.16 | 104.22 | 613,339 | -0.66(-0.63%) |
Jan 23, 2024 | 105.53 | 105.64 | 104.47 | 104.88 | 1,235,008 | -0.22(-0.21%) |
Jan 22, 2024 | 104.55 | 105.53 | 104.55 | 105.10 | 865,176 | +1.22(+1.17%) |
Jan 19, 2024 | 103.32 | 103.98 | 102.69 | 103.88 | 910,759 | +0.89(+0.86%) |
Jan 18, 2024 | 102.54 | 103.09 | 101.87 | 102.99 | 826,769 | +1.16(+1.14%) |
Jan 17, 2024 | 101.61 | 101.91 | 101.24 | 101.83 | 1,048,289 | -0.62(-0.60%) |
Jan 16, 2024 | 102.25 | 102.73 | 101.91 | 102.45 | 1,311,127 | -0.57(-0.55%) |
Jan 12, 2024 | 103.55 | 103.92 | 102.70 | 103.02 | 755,762 | -0.15(-0.14%) |
Jan 11, 2024 | 103.15 | 103.27 | 101.97 | 103.17 | 1,167,795 | +0.09(+0.09%) |
Jan 10, 2024 | 102.67 | 103.26 | 102.23 | 103.08 | 583,574 | +0.41(+0.40%) |
Jan 09, 2024 | 101.95 | 102.99 | 101.86 | 102.67 | 823,274 | +0.05(+0.05%) |
Jan 08, 2024 | 100.98 | 102.65 | 100.94 | 102.62 | 1,289,002 | +1.91(+1.89%) |
Jan 05, 2024 | 100.28 | 101.38 | 100.23 | 100.72 | 1,297,502 | -0.08(-0.08%) |
Jan 04, 2024 | 100.39 | 101.41 | 100.30 | 100.80 | 721,055 | +0.24(+0.24%) |
Jan 03, 2024 | 101.99 | 102.00 | 100.50 | 100.56 | 886,898 | -2.14(-2.08%) |