Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 104.00 | 104.64 | 103.76 | 104.43 | 503,542 | +1.14(+1.10%) |
Jun 12, 2024 | 103.76 | 104.27 | 103.26 | 103.29 | 664,629 | +0.77(+0.75%) |
Jun 11, 2024 | 101.85 | 102.54 | 101.72 | 102.52 | 503,933 | +0.83(+0.82%) |
Jun 10, 2024 | 101.80 | 101.84 | 101.53 | 101.69 | 291,014 | -0.41(-0.40%) |
Jun 07, 2024 | 102.52 | 102.52 | 102.10 | 102.10 | 546,965 | -1.84(-1.77%) |
Jun 06, 2024 | 103.65 | 104.07 | 103.59 | 103.94 | 916,937 | +0.00(+0.00%) |
Jun 05, 2024 | 103.61 | 103.97 | 103.07 | 103.94 | 639,279 | +0.63(+0.61%) |
Jun 04, 2024 | 102.94 | 103.47 | 102.76 | 103.31 | 307,534 | +0.98(+0.96%) |
Jun 03, 2024 | 101.50 | 102.46 | 101.50 | 102.33 | 374,096 | +1.20(+1.18%) |
May 31, 2024 | 101.01 | 101.19 | 100.82 | 101.13 | 412,930 | +0.76(+0.75%) |
May 30, 2024 | 100.16 | 100.45 | 100.01 | 100.38 | 284,952 | +0.79(+0.79%) |
May 29, 2024 | 99.89 | 99.94 | 99.26 | 99.59 | 426,941 | -0.94(-0.93%) |
May 28, 2024 | 101.72 | 101.75 | 100.50 | 100.52 | 403,344 | -1.19(-1.17%) |
May 24, 2024 | 101.31 | 101.75 | 101.25 | 101.71 | 192,060 | +0.26(+0.26%) |
May 23, 2024 | 102.09 | 102.09 | 101.18 | 101.45 | 2,158,468 | -0.55(-0.54%) |
May 22, 2024 | 101.59 | 102.09 | 101.59 | 102.00 | 242,123 | +0.04(+0.04%) |
May 21, 2024 | 102.09 | 102.14 | 101.86 | 101.96 | 399,172 | +0.39(+0.38%) |
May 20, 2024 | 101.52 | 101.72 | 101.46 | 101.57 | 307,597 | -0.23(-0.22%) |
May 17, 2024 | 102.04 | 102.15 | 101.75 | 101.80 | 318,909 | -0.53(-0.52%) |
May 16, 2024 | 102.72 | 102.72 | 102.30 | 102.33 | 472,892 | -0.16(-0.16%) |
May 15, 2024 | 102.31 | 102.63 | 102.03 | 102.49 | 373,276 | +1.21(+1.20%) |
May 14, 2024 | 101.17 | 101.37 | 100.94 | 101.27 | 342,869 | +0.42(+0.42%) |
May 13, 2024 | 101.12 | 101.12 | 100.83 | 100.85 | 272,842 | +0.22(+0.22%) |
May 10, 2024 | 100.85 | 100.86 | 100.53 | 100.63 | 432,574 | -0.52(-0.51%) |
May 09, 2024 | 100.47 | 101.28 | 100.47 | 101.15 | 273,821 | +0.40(+0.40%) |
May 08, 2024 | 100.83 | 100.98 | 100.70 | 100.75 | 404,355 | -0.48(-0.47%) |
May 07, 2024 | 101.43 | 101.67 | 101.11 | 101.23 | 539,546 | +0.55(+0.54%) |
May 06, 2024 | 100.47 | 100.79 | 100.28 | 100.68 | 446,897 | +0.29(+0.29%) |
May 03, 2024 | 100.61 | 100.73 | 99.96 | 100.39 | 917,817 | +0.86(+0.86%) |
May 02, 2024 | 98.83 | 99.68 | 98.69 | 99.54 | 695,443 | +0.51(+0.51%) |
May 01, 2024 | 99.02 | 99.67 | 98.71 | 99.03 | 1,162,967 | +0.65(+0.66%) |
Apr 30, 2024 | 98.65 | 98.88 | 98.33 | 98.38 | 1,228,925 | -0.71(-0.72%) |
Apr 29, 2024 | 98.84 | 99.16 | 98.70 | 99.10 | 1,081,694 | +0.66(+0.67%) |
Apr 26, 2024 | 98.40 | 98.74 | 98.33 | 98.44 | 545,460 | +0.48(+0.49%) |
Apr 25, 2024 | 97.62 | 98.08 | 97.50 | 97.97 | 672,794 | -0.53(-0.53%) |
Apr 24, 2024 | 98.64 | 98.72 | 98.14 | 98.49 | 1,293,408 | -0.63(-0.63%) |
Apr 23, 2024 | 98.73 | 99.52 | 98.52 | 99.12 | 373,197 | +0.27(+0.27%) |
Apr 22, 2024 | 98.69 | 99.08 | 98.60 | 98.85 | 309,284 | -0.23(-0.23%) |
Apr 19, 2024 | 99.33 | 99.33 | 98.86 | 99.08 | 553,981 | +0.30(+0.30%) |
Apr 18, 2024 | 99.18 | 99.18 | 98.58 | 98.78 | 503,078 | -0.46(-0.46%) |
Apr 17, 2024 | 98.82 | 99.33 | 98.46 | 99.24 | 510,332 | +0.89(+0.91%) |
Apr 16, 2024 | 98.05 | 98.53 | 97.84 | 98.34 | 731,244 | -0.47(-0.47%) |
Apr 15, 2024 | 99.06 | 99.06 | 98.41 | 98.81 | 821,235 | -1.32(-1.32%) |
Apr 12, 2024 | 100.35 | 100.66 | 100.08 | 100.13 | 628,320 | +0.56(+0.56%) |
Apr 11, 2024 | 100.15 | 100.23 | 99.38 | 99.57 | 647,104 | -0.38(-0.38%) |
Apr 10, 2024 | 100.92 | 100.99 | 99.77 | 99.95 | 1,468,249 | -2.08(-2.03%) |
Apr 09, 2024 | 101.74 | 102.15 | 101.72 | 102.03 | 514,572 | +0.81(+0.80%) |
Apr 08, 2024 | 101.06 | 101.41 | 101.00 | 101.21 | 566,721 | -0.12(-0.12%) |
Apr 05, 2024 | 101.54 | 101.98 | 101.29 | 101.33 | 510,557 | -1.07(-1.05%) |
Apr 04, 2024 | 102.27 | 102.46 | 101.81 | 102.40 | 379,356 | +0.66(+0.64%) |
Apr 03, 2024 | 101.05 | 101.79 | 100.81 | 101.75 | 475,614 | -0.04(-0.04%) |
Apr 02, 2024 | 101.32 | 101.85 | 101.10 | 101.79 | 739,521 | -0.53(-0.51%) |
Apr 01, 2024 | 102.98 | 103.01 | 102.21 | 102.31 | 574,657 | -1.62(-1.56%) |
Mar 28, 2024 | 103.71 | 104.22 | 103.56 | 103.94 | 618,679 | +0.02(+0.02%) |
Mar 27, 2024 | 103.36 | 103.95 | 103.32 | 103.92 | 357,525 | +0.76(+0.74%) |
Mar 26, 2024 | 102.92 | 103.19 | 102.70 | 103.15 | 493,593 | +0.22(+0.21%) |
Mar 25, 2024 | 103.17 | 103.17 | 102.78 | 102.94 | 260,676 | -0.41(-0.39%) |
Mar 22, 2024 | 103.60 | 103.60 | 103.23 | 103.34 | 278,647 | +0.84(+0.82%) |
Mar 21, 2024 | 102.70 | 102.83 | 102.21 | 102.50 | 334,627 | +0.18(+0.17%) |
Mar 20, 2024 | 102.34 | 102.92 | 101.72 | 102.32 | 461,523 | +0.08(+0.08%) |
Mar 19, 2024 | 102.07 | 102.42 | 101.91 | 102.24 | 360,475 | +0.40(+0.39%) |
Mar 18, 2024 | 101.90 | 102.07 | 101.65 | 101.85 | 263,750 | -0.21(-0.20%) |
Mar 15, 2024 | 102.25 | 102.28 | 101.98 | 102.05 | 294,897 | -0.17(-0.17%) |
Mar 14, 2024 | 102.91 | 102.91 | 102.14 | 102.22 | 1,303,811 | -1.34(-1.29%) |
Mar 13, 2024 | 103.69 | 103.86 | 103.43 | 103.56 | 351,467 | -0.36(-0.34%) |
Mar 12, 2024 | 104.18 | 104.26 | 103.77 | 103.92 | 297,368 | -0.83(-0.79%) |
Mar 11, 2024 | 104.94 | 104.98 | 104.48 | 104.75 | 387,070 | -0.03(-0.03%) |
Mar 08, 2024 | 104.86 | 104.98 | 104.58 | 104.78 | 622,790 | -0.07(-0.07%) |
Mar 07, 2024 | 105.17 | 105.20 | 104.43 | 104.84 | 350,280 | +0.16(+0.15%) |
Mar 06, 2024 | 104.33 | 104.89 | 104.27 | 104.69 | 434,718 | +0.55(+0.52%) |
Mar 05, 2024 | 103.96 | 104.43 | 103.78 | 104.14 | 424,141 | +1.23(+1.19%) |
Mar 04, 2024 | 102.53 | 102.94 | 102.51 | 102.92 | 323,543 | -0.33(-0.32%) |
Mar 01, 2024 | 102.24 | 103.28 | 101.86 | 103.24 | 538,242 | +0.64(+0.62%) |
Feb 29, 2024 | 102.35 | 102.75 | 102.30 | 102.61 | 750,571 | +0.56(+0.55%) |
Feb 28, 2024 | 101.69 | 102.12 | 101.53 | 102.04 | 568,025 | +0.47(+0.47%) |
Feb 27, 2024 | 101.86 | 102.07 | 101.46 | 101.57 | 679,421 | -0.51(-0.50%) |
Feb 26, 2024 | 102.37 | 102.55 | 101.66 | 102.08 | 715,757 | -0.19(-0.18%) |
Feb 23, 2024 | 101.55 | 102.43 | 101.49 | 102.27 | 678,526 | +0.84(+0.83%) |
Feb 22, 2024 | 101.20 | 101.58 | 101.14 | 101.43 | 1,203,130 | +0.29(+0.28%) |
Feb 21, 2024 | 101.75 | 101.81 | 100.99 | 101.14 | 525,391 | -0.58(-0.57%) |
Feb 20, 2024 | 101.64 | 102.01 | 101.59 | 101.73 | 536,482 | +0.14(+0.14%) |
Feb 16, 2024 | 101.29 | 101.59 | 101.22 | 101.59 | 652,374 | -0.52(-0.51%) |
Feb 15, 2024 | 102.38 | 102.53 | 101.88 | 102.11 | 1,390,376 | +0.41(+0.41%) |
Feb 14, 2024 | 101.18 | 101.90 | 101.14 | 101.70 | 529,287 | +0.54(+0.54%) |
Feb 13, 2024 | 101.72 | 101.83 | 101.14 | 101.16 | 738,787 | -1.59(-1.55%) |
Feb 12, 2024 | 102.75 | 102.94 | 102.38 | 102.74 | 347,575 | +0.08(+0.08%) |
Feb 09, 2024 | 102.58 | 102.81 | 102.48 | 102.66 | 354,956 | -0.30(-0.30%) |
Feb 08, 2024 | 102.98 | 103.14 | 102.59 | 102.97 | 512,723 | -0.53(-0.51%) |
Feb 07, 2024 | 103.53 | 104.13 | 103.45 | 103.50 | 403,195 | -0.37(-0.35%) |
Feb 06, 2024 | 103.13 | 104.01 | 103.07 | 103.87 | 438,258 | +0.84(+0.81%) |
Feb 05, 2024 | 103.51 | 103.66 | 102.85 | 103.03 | 705,145 | -1.83(-1.75%) |
Feb 02, 2024 | 104.91 | 105.21 | 104.36 | 104.86 | 709,719 | -1.83(-1.71%) |
Feb 01, 2024 | 106.12 | 107.17 | 105.90 | 106.69 | 1,338,176 | +1.57(+1.50%) |
Jan 31, 2024 | 104.72 | 105.32 | 104.51 | 105.11 | 614,945 | +1.02(+0.98%) |
Jan 30, 2024 | 103.98 | 104.11 | 103.32 | 104.09 | 541,597 | +0.63(+0.61%) |
Jan 29, 2024 | 103.00 | 103.75 | 102.84 | 103.46 | 614,340 | +0.97(+0.95%) |
Jan 26, 2024 | 102.60 | 102.74 | 102.22 | 102.49 | 1,298,722 | -0.20(-0.19%) |
Jan 25, 2024 | 102.72 | 102.88 | 102.33 | 102.69 | 2,944,585 | +0.60(+0.59%) |
Jan 24, 2024 | 103.26 | 103.31 | 101.96 | 102.09 | 592,422 | -0.59(-0.57%) |
Jan 23, 2024 | 102.69 | 102.73 | 102.25 | 102.68 | 337,355 | -0.55(-0.53%) |
Jan 22, 2024 | 103.36 | 103.62 | 103.04 | 103.23 | 567,113 | +0.53(+0.52%) |
Jan 19, 2024 | 102.39 | 102.78 | 101.96 | 102.70 | 978,450 | +0.20(+0.19%) |
Jan 18, 2024 | 103.02 | 103.12 | 102.28 | 102.50 | 586,704 | -0.68(-0.66%) |
Jan 17, 2024 | 103.22 | 103.50 | 102.84 | 103.18 | 482,397 | -0.31(-0.30%) |
Jan 16, 2024 | 104.23 | 104.35 | 103.22 | 103.49 | 726,766 | -1.58(-1.51%) |
Jan 12, 2024 | 105.07 | 105.52 | 104.66 | 105.08 | 754,221 | +0.28(+0.27%) |
Jan 11, 2024 | 104.32 | 104.97 | 103.92 | 104.79 | 723,008 | +0.34(+0.33%) |
Jan 10, 2024 | 104.92 | 105.03 | 104.19 | 104.45 | 630,927 | -0.27(-0.25%) |
Jan 09, 2024 | 104.55 | 105.03 | 104.52 | 104.71 | 453,237 | -0.21(-0.20%) |
Jan 08, 2024 | 104.13 | 105.17 | 104.05 | 104.92 | 834,479 | +0.90(+0.87%) |
Jan 05, 2024 | 104.25 | 105.30 | 103.92 | 104.01 | 1,329,746 | -0.90(-0.86%) |
Jan 04, 2024 | 105.06 | 105.26 | 104.77 | 104.92 | 672,841 | -1.34(-1.26%) |
Jan 03, 2024 | 105.09 | 106.30 | 104.87 | 106.25 | 1,107,695 | +0.36(+0.34%) |