Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 103.02 | 103.04 | 101.74 | 101.99 | 279,127 | -1.87(-1.80%) |
Jun 13, 2024 | 104.04 | 104.20 | 103.19 | 103.86 | 279,655 | -0.44(-0.42%) |
Jun 12, 2024 | 104.66 | 105.68 | 103.99 | 104.30 | 234,414 | +1.51(+1.47%) |
Jun 11, 2024 | 102.76 | 102.87 | 101.79 | 102.79 | 270,586 | -0.20(-0.19%) |
Jun 10, 2024 | 102.26 | 103.18 | 102.00 | 102.99 | 252,092 | +0.03(+0.03%) |
Jun 07, 2024 | 102.98 | 103.60 | 102.51 | 102.96 | 253,745 | -0.55(-0.53%) |
Jun 06, 2024 | 103.90 | 104.03 | 103.06 | 103.51 | 235,391 | -0.52(-0.50%) |
Jun 05, 2024 | 103.00 | 104.11 | 102.42 | 104.03 | 275,101 | +1.61(+1.57%) |
Jun 04, 2024 | 103.68 | 103.76 | 102.34 | 102.42 | 315,643 | -1.75(-1.68%) |
Jun 03, 2024 | 106.37 | 106.37 | 103.44 | 104.17 | 271,386 | -1.95(-1.84%) |
May 31, 2024 | 105.51 | 106.12 | 104.48 | 106.12 | 243,313 | +1.08(+1.03%) |
May 30, 2024 | 104.49 | 105.39 | 104.40 | 105.04 | 572,554 | +0.93(+0.89%) |
May 29, 2024 | 104.92 | 105.01 | 103.93 | 104.11 | 5,716,067 | -1.90(-1.79%) |
May 28, 2024 | 107.44 | 107.44 | 105.52 | 106.01 | 375,961 | -1.29(-1.20%) |
May 24, 2024 | 106.94 | 107.36 | 106.50 | 107.30 | 205,773 | +1.04(+0.98%) |
May 23, 2024 | 107.69 | 107.69 | 106.07 | 106.26 | 294,428 | -0.97(-0.90%) |
May 22, 2024 | 108.55 | 108.77 | 106.75 | 107.23 | 257,752 | -1.29(-1.19%) |
May 21, 2024 | 108.26 | 108.53 | 107.95 | 108.52 | 706,941 | -0.26(-0.24%) |
May 20, 2024 | 108.27 | 108.97 | 108.27 | 108.78 | 322,453 | +0.45(+0.42%) |
May 17, 2024 | 108.14 | 108.33 | 107.81 | 108.33 | 248,316 | +0.35(+0.32%) |
May 16, 2024 | 109.03 | 109.03 | 107.88 | 107.98 | 214,219 | -1.18(-1.08%) |
May 15, 2024 | 108.72 | 109.16 | 108.22 | 109.16 | 274,153 | +1.35(+1.25%) |
May 14, 2024 | 107.48 | 107.89 | 107.14 | 107.81 | 291,362 | +0.75(+0.70%) |
May 13, 2024 | 107.82 | 107.95 | 106.94 | 107.06 | 195,203 | -0.25(-0.23%) |
May 10, 2024 | 107.78 | 108.08 | 107.13 | 107.31 | 275,792 | -0.26(-0.24%) |
May 09, 2024 | 106.40 | 107.57 | 106.28 | 107.57 | 292,204 | +1.34(+1.26%) |
May 08, 2024 | 106.30 | 106.58 | 105.89 | 106.23 | 357,550 | -0.70(-0.65%) |
May 07, 2024 | 106.92 | 107.58 | 106.51 | 106.93 | 260,231 | +0.28(+0.26%) |
May 06, 2024 | 105.64 | 106.65 | 105.52 | 106.65 | 341,792 | +1.81(+1.73%) |
May 03, 2024 | 105.08 | 105.50 | 104.43 | 104.84 | 526,709 | +1.19(+1.15%) |
May 02, 2024 | 103.37 | 103.77 | 102.14 | 103.65 | 238,549 | +1.20(+1.17%) |
May 01, 2024 | 102.81 | 104.01 | 101.90 | 102.45 | 405,886 | -0.32(-0.31%) |
Apr 30, 2024 | 104.40 | 104.47 | 102.72 | 102.77 | 252,766 | -2.19(-2.09%) |
Apr 29, 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 227,722 | +0.60(+0.57%) |
Apr 26, 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 332,830 | +0.11(+0.11%) |
Apr 25, 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 449,039 | -0.50(-0.48%) |
Apr 24, 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 441,951 | -0.19(-0.18%) |
Apr 23, 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 363,055 | +1.40(+1.35%) |
Apr 22, 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 455,905 | +1.06(+1.03%) |
Apr 19, 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 307,742 | -0.10(-0.10%) |
Apr 18, 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 403,460 | -0.28(-0.27%) |
Apr 17, 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 275,760 | -1.04(-1.00%) |
Apr 16, 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 291,844 | -0.56(-0.54%) |
Apr 15, 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 238,969 | -1.44(-1.36%) |
Apr 12, 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 259,651 | -1.16(-1.08%) |
Apr 11, 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 210,565 | -0.05(-0.05%) |
Apr 10, 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 625,594 | -1.85(-1.70%) |
Apr 09, 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 511,086 | -0.30(-0.27%) |
Apr 08, 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 327,786 | +0.21(+0.19%) |
Apr 05, 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 414,598 | +1.18(+1.09%) |
Apr 04, 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 556,629 | -1.06(-0.97%) |
Apr 03, 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 210,954 | +0.55(+0.51%) |
Apr 02, 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 1,857,663 | -1.22(-1.11%) |
Apr 01, 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 733,807 | -0.45(-0.41%) |
Mar 28, 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 192,903 | +0.30(+0.27%) |
Mar 27, 2024 | 109.21 | 109.75 | 109.08 | 109.75 | 303,830 | +1.09(+1.00%) |
Mar 26, 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 456,831 | -0.18(-0.17%) |
Mar 25, 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 256,902 | -0.05(-0.05%) |
Mar 22, 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 217,994 | -0.44(-0.40%) |
Mar 21, 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 306,955 | +1.25(+1.16%) |
Mar 20, 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 330,567 | +1.54(+1.45%) |
Mar 19, 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 226,006 | +0.81(+0.77%) |
Mar 18, 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 179,701 | -0.72(-0.67%) |
Mar 15, 2024 | 106.15 | 107.00 | 106.15 | 106.45 | 194,385 | -0.42(-0.39%) |
Mar 14, 2024 | 108.11 | 108.32 | 106.02 | 106.87 | 239,147 | -1.10(-1.02%) |
Mar 13, 2024 | 107.00 | 108.21 | 107.00 | 107.96 | 291,772 | +1.30(+1.22%) |
Mar 12, 2024 | 105.64 | 106.77 | 105.13 | 106.67 | 268,901 | +1.37(+1.30%) |
Mar 11, 2024 | 105.56 | 105.66 | 104.21 | 105.30 | 208,344 | -0.91(-0.85%) |
Mar 08, 2024 | 107.93 | 108.31 | 105.71 | 106.21 | 997,730 | -1.01(-0.94%) |
Mar 07, 2024 | 106.33 | 107.31 | 106.31 | 107.22 | 254,091 | +1.51(+1.43%) |
Mar 06, 2024 | 105.93 | 106.36 | 104.99 | 105.71 | 314,710 | +1.06(+1.01%) |
Mar 05, 2024 | 104.61 | 104.94 | 103.80 | 104.65 | 273,135 | -0.46(-0.44%) |
Mar 04, 2024 | 104.39 | 106.22 | 104.39 | 105.11 | 456,782 | +2.03(+1.97%) |
Mar 01, 2024 | 102.52 | 103.28 | 102.19 | 103.08 | 427,058 | +1.03(+1.01%) |
Feb 29, 2024 | 101.40 | 102.33 | 101.23 | 102.06 | 211,967 | +1.22(+1.21%) |
Feb 28, 2024 | 100.04 | 101.00 | 99.81 | 100.84 | 241,543 | +0.15(+0.15%) |
Feb 27, 2024 | 100.92 | 100.94 | 100.21 | 100.69 | 289,058 | +0.13(+0.13%) |
Feb 26, 2024 | 100.40 | 100.76 | 100.17 | 100.56 | 272,603 | +0.34(+0.34%) |
Feb 23, 2024 | 100.51 | 101.02 | 99.41 | 100.22 | 254,337 | -0.52(-0.52%) |
Feb 22, 2024 | 98.93 | 100.95 | 98.74 | 100.74 | 387,807 | +3.14(+3.22%) |
Feb 21, 2024 | 97.31 | 97.86 | 96.86 | 97.59 | 279,825 | -0.06(-0.06%) |
Feb 20, 2024 | 97.80 | 97.80 | 96.65 | 97.65 | 279,979 | -0.84(-0.85%) |
Feb 16, 2024 | 100.54 | 100.85 | 98.37 | 98.49 | 359,021 | -1.86(-1.85%) |
Feb 15, 2024 | 98.89 | 100.37 | 98.89 | 100.35 | 377,775 | +2.31(+2.35%) |
Feb 14, 2024 | 97.13 | 98.10 | 96.77 | 98.04 | 232,853 | +2.03(+2.11%) |
Feb 13, 2024 | 95.34 | 96.84 | 95.11 | 96.02 | 329,954 | -1.60(-1.64%) |
Feb 12, 2024 | 96.72 | 98.08 | 96.72 | 97.61 | 456,612 | +0.93(+0.96%) |
Feb 09, 2024 | 96.29 | 96.69 | 95.98 | 96.69 | 306,807 | +0.68(+0.71%) |
Feb 08, 2024 | 94.89 | 96.01 | 94.77 | 96.01 | 261,292 | +1.22(+1.28%) |
Feb 07, 2024 | 94.18 | 95.04 | 93.75 | 94.79 | 1,235,681 | +1.15(+1.23%) |
Feb 06, 2024 | 93.02 | 93.64 | 92.82 | 93.64 | 1,501,733 | +0.87(+0.94%) |
Feb 05, 2024 | 93.05 | 93.05 | 91.69 | 92.77 | 300,513 | -0.44(-0.47%) |
Feb 02, 2024 | 92.47 | 93.52 | 92.20 | 93.21 | 245,836 | +0.38(+0.41%) |
Feb 01, 2024 | 91.84 | 92.85 | 91.10 | 92.83 | 268,455 | +1.69(+1.85%) |
Jan 31, 2024 | 92.28 | 92.69 | 91.04 | 91.15 | 1,100,563 | -0.81(-0.88%) |
Jan 30, 2024 | 91.75 | 92.16 | 91.28 | 91.95 | 734,259 | +0.31(+0.34%) |
Jan 29, 2024 | 90.79 | 91.64 | 90.51 | 91.64 | 207,221 | +0.91(+1.00%) |
Jan 26, 2024 | 90.89 | 91.12 | 90.30 | 90.74 | 205,242 | +0.15(+0.17%) |
Jan 25, 2024 | 90.90 | 90.94 | 90.01 | 90.59 | 1,106,869 | +0.56(+0.62%) |
Jan 24, 2024 | 91.22 | 91.22 | 89.87 | 90.03 | 278,025 | -0.38(-0.42%) |
Jan 23, 2024 | 91.15 | 91.25 | 90.09 | 90.41 | 230,204 | -0.58(-0.64%) |
Jan 22, 2024 | 90.69 | 91.11 | 90.53 | 90.99 | 179,874 | +1.05(+1.17%) |
Jan 19, 2024 | 89.22 | 89.99 | 88.69 | 89.94 | 240,374 | +1.23(+1.38%) |
Jan 18, 2024 | 88.59 | 88.71 | 87.68 | 88.71 | 127,594 | +0.79(+0.90%) |
Jan 17, 2024 | 87.74 | 88.06 | 87.27 | 87.92 | 311,115 | -0.46(-0.52%) |
Jan 16, 2024 | 88.32 | 88.82 | 87.83 | 88.38 | 482,184 | -0.29(-0.33%) |
Jan 12, 2024 | 89.10 | 89.32 | 88.19 | 88.67 | 128,860 | +0.34(+0.38%) |
Jan 11, 2024 | 88.17 | 88.37 | 87.24 | 88.33 | 339,956 | +0.20(+0.23%) |
Jan 10, 2024 | 88.05 | 88.21 | 87.49 | 88.13 | 219,066 | +0.23(+0.26%) |
Jan 09, 2024 | 87.47 | 88.00 | 87.08 | 87.90 | 553,951 | -0.05(-0.06%) |
Jan 08, 2024 | 86.67 | 87.99 | 86.47 | 87.95 | 157,358 | +1.38(+1.59%) |
Jan 05, 2024 | 86.25 | 87.14 | 86.22 | 86.57 | 171,588 | +0.27(+0.31%) |
Jan 04, 2024 | 86.57 | 87.19 | 86.30 | 86.30 | 268,657 | -0.20(-0.23%) |
Jan 03, 2024 | 87.56 | 87.56 | 86.46 | 86.50 | 417,464 | -1.84(-2.08%) |