Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 110.14 | 111.20 | 109.78 | 110.62 | 371,717 | +0.62(+0.56%) |
May 21, 2024 | 109.73 | 110.55 | 109.46 | 110.00 | 360,219 | +0.06(+0.05%) |
May 20, 2024 | 109.39 | 110.16 | 109.11 | 109.94 | 372,121 | +0.54(+0.49%) |
May 17, 2024 | 108.98 | 109.98 | 108.76 | 109.40 | 318,350 | +0.72(+0.66%) |
May 16, 2024 | 108.46 | 109.95 | 108.31 | 108.68 | 593,010 | -0.19(-0.17%) |
May 15, 2024 | 106.96 | 109.75 | 106.96 | 108.87 | 593,307 | +2.55(+2.40%) |
May 14, 2024 | 106.65 | 108.08 | 106.10 | 106.32 | 635,806 | -0.07(-0.07%) |
May 13, 2024 | 105.28 | 106.70 | 105.28 | 106.39 | 484,371 | -0.13(-0.12%) |
May 10, 2024 | 105.85 | 106.65 | 105.49 | 106.52 | 370,382 | +0.96(+0.91%) |
May 09, 2024 | 105.86 | 106.33 | 105.37 | 105.56 | 343,440 | -0.21(-0.20%) |
May 08, 2024 | 104.52 | 106.50 | 104.52 | 105.77 | 557,606 | +0.34(+0.32%) |
May 07, 2024 | 104.71 | 106.59 | 104.06 | 105.43 | 1,102,267 | +0.13(+0.12%) |
May 06, 2024 | 103.87 | 105.50 | 103.79 | 105.30 | 559,655 | +1.66(+1.60%) |
May 03, 2024 | 103.32 | 105.35 | 103.08 | 103.64 | 586,663 | +0.78(+0.76%) |
May 02, 2024 | 101.98 | 104.74 | 100.27 | 102.86 | 1,116,220 | +4.96(+5.07%) |
May 01, 2024 | 98.43 | 99.36 | 97.51 | 97.90 | 484,164 | -0.83(-0.84%) |
Apr 30, 2024 | 100.50 | 100.69 | 98.30 | 98.73 | 704,399 | -2.21(-2.19%) |
Apr 29, 2024 | 101.08 | 101.33 | 100.42 | 100.94 | 308,696 | +0.23(+0.23%) |
Apr 26, 2024 | 100.07 | 101.17 | 100.07 | 100.71 | 360,766 | +0.80(+0.80%) |
Apr 25, 2024 | 98.36 | 100.27 | 98.36 | 99.91 | 283,481 | +0.25(+0.25%) |
Apr 24, 2024 | 99.05 | 100.13 | 98.79 | 99.66 | 422,638 | +0.73(+0.74%) |
Apr 23, 2024 | 98.11 | 99.50 | 98.03 | 98.93 | 487,671 | +1.03(+1.05%) |
Apr 22, 2024 | 97.26 | 98.37 | 96.48 | 97.90 | 672,085 | +1.27(+1.31%) |
Apr 19, 2024 | 95.70 | 96.83 | 95.36 | 96.63 | 407,477 | +0.97(+1.01%) |
Apr 18, 2024 | 96.06 | 96.44 | 95.46 | 95.66 | 428,420 | -0.35(-0.36%) |
Apr 17, 2024 | 97.55 | 97.90 | 95.92 | 96.01 | 534,985 | -0.79(-0.82%) |
Apr 16, 2024 | 96.42 | 96.84 | 95.38 | 96.80 | 332,412 | +0.38(+0.39%) |
Apr 15, 2024 | 96.69 | 97.22 | 95.88 | 96.42 | 428,394 | -0.13(-0.13%) |
Apr 12, 2024 | 96.74 | 97.15 | 95.99 | 96.55 | 389,857 | -1.09(-1.12%) |
Apr 11, 2024 | 97.00 | 98.14 | 96.00 | 97.64 | 427,030 | +1.25(+1.30%) |
Apr 10, 2024 | 96.05 | 96.99 | 95.72 | 96.39 | 515,514 | -1.02(-1.05%) |
Apr 09, 2024 | 96.21 | 97.98 | 95.55 | 97.41 | 503,318 | +1.67(+1.74%) |
Apr 08, 2024 | 95.85 | 96.33 | 95.17 | 95.74 | 459,898 | +0.27(+0.28%) |
Apr 05, 2024 | 94.93 | 96.21 | 94.93 | 95.47 | 336,308 | +0.09(+0.09%) |
Apr 04, 2024 | 96.11 | 97.59 | 95.33 | 95.38 | 2,022,497 | -0.06(-0.06%) |
Apr 03, 2024 | 95.37 | 96.37 | 95.04 | 95.44 | 346,070 | -0.72(-0.75%) |
Apr 02, 2024 | 95.89 | 96.91 | 95.44 | 96.16 | 615,380 | -0.79(-0.81%) |
Apr 01, 2024 | 101.91 | 101.91 | 96.79 | 96.94 | 1,561,547 | -9.07(-8.56%) |
Mar 28, 2024 | 105.88 | 107.05 | 105.82 | 106.02 | 388,727 | +0.55(+0.52%) |
Mar 27, 2024 | 105.31 | 106.20 | 105.31 | 105.47 | 256,838 | +0.26(+0.25%) |
Mar 26, 2024 | 104.82 | 105.61 | 104.53 | 105.21 | 341,852 | +1.11(+1.07%) |
Mar 25, 2024 | 104.30 | 105.57 | 104.00 | 104.09 | 248,891 | -0.37(-0.35%) |
Mar 22, 2024 | 104.76 | 104.90 | 104.17 | 104.46 | 297,767 | -0.30(-0.28%) |
Mar 21, 2024 | 104.56 | 105.09 | 103.82 | 104.76 | 385,738 | +1.05(+1.01%) |
Mar 20, 2024 | 102.05 | 104.11 | 101.69 | 103.72 | 363,252 | +0.71(+0.69%) |
Mar 19, 2024 | 102.74 | 103.28 | 102.03 | 103.01 | 521,954 | -0.39(-0.38%) |
Mar 18, 2024 | 103.52 | 104.86 | 102.56 | 103.40 | 556,372 | +1.23(+1.21%) |
Mar 15, 2024 | 102.60 | 103.41 | 101.48 | 102.16 | 3,606,307 | -1.16(-1.12%) |
Mar 14, 2024 | 104.61 | 104.89 | 102.15 | 103.32 | 676,659 | -0.97(-0.93%) |
Mar 13, 2024 | 105.31 | 105.55 | 103.62 | 104.28 | 320,916 | -0.49(-0.47%) |
Mar 12, 2024 | 104.44 | 105.12 | 103.06 | 104.77 | 353,106 | +0.38(+0.36%) |
Mar 11, 2024 | 104.22 | 104.79 | 103.82 | 104.39 | 296,808 | -0.42(-0.40%) |
Mar 08, 2024 | 105.12 | 106.56 | 104.42 | 104.81 | 388,021 | -0.31(-0.29%) |
Mar 07, 2024 | 107.58 | 107.76 | 104.36 | 105.12 | 388,891 | -1.74(-1.63%) |
Mar 06, 2024 | 106.83 | 107.63 | 105.50 | 106.86 | 361,235 | +1.52(+1.45%) |
Mar 05, 2024 | 105.87 | 106.26 | 104.77 | 105.34 | 541,324 | -0.86(-0.81%) |
Mar 04, 2024 | 107.36 | 108.15 | 105.97 | 106.20 | 288,622 | -0.66(-0.62%) |
Mar 01, 2024 | 106.37 | 107.80 | 104.99 | 106.85 | 525,747 | +0.28(+0.26%) |
Feb 29, 2024 | 107.49 | 107.96 | 106.17 | 106.58 | 586,130 | +0.37(+0.35%) |
Feb 28, 2024 | 106.45 | 108.21 | 105.93 | 106.21 | 298,487 | -0.82(-0.76%) |
Feb 27, 2024 | 108.77 | 109.21 | 106.17 | 107.02 | 330,773 | -0.94(-0.87%) |
Feb 26, 2024 | 107.30 | 108.67 | 106.78 | 107.96 | 308,431 | +0.52(+0.48%) |
Feb 23, 2024 | 109.28 | 109.49 | 106.73 | 107.44 | 333,572 | -1.38(-1.27%) |
Feb 22, 2024 | 109.54 | 110.16 | 108.63 | 108.83 | 354,457 | +0.44(+0.40%) |
Feb 21, 2024 | 108.98 | 109.38 | 107.46 | 108.39 | 791,122 | -1.91(-1.73%) |
Feb 20, 2024 | 115.41 | 115.41 | 109.80 | 110.30 | 953,023 | -6.40(-5.49%) |
Feb 16, 2024 | 115.27 | 119.36 | 112.91 | 116.70 | 1,305,720 | +1.03(+0.89%) |
Feb 15, 2024 | 112.28 | 116.39 | 105.98 | 115.67 | 1,990,479 | +11.47(+11.01%) |
Feb 14, 2024 | 103.20 | 104.65 | 102.55 | 104.19 | 726,974 | +2.04(+2.00%) |
Feb 13, 2024 | 101.23 | 102.28 | 100.14 | 102.15 | 437,710 | -1.54(-1.49%) |
Feb 12, 2024 | 104.09 | 104.50 | 103.37 | 103.70 | 267,581 | +0.17(+0.16%) |
Feb 09, 2024 | 103.77 | 104.33 | 102.88 | 103.53 | 233,041 | -0.01(-0.01%) |
Feb 08, 2024 | 101.64 | 103.57 | 100.95 | 103.54 | 296,523 | +1.48(+1.45%) |
Feb 07, 2024 | 102.98 | 103.23 | 101.55 | 102.05 | 176,069 | -0.51(-0.50%) |
Feb 06, 2024 | 102.41 | 102.91 | 101.28 | 102.56 | 334,794 | +0.08(+0.08%) |
Feb 05, 2024 | 103.44 | 103.90 | 101.58 | 102.48 | 301,808 | -1.77(-1.70%) |
Feb 02, 2024 | 103.48 | 105.03 | 103.37 | 104.25 | 223,038 | -0.06(-0.06%) |
Feb 01, 2024 | 105.33 | 106.50 | 102.93 | 104.31 | 334,315 | -0.30(-0.29%) |
Jan 31, 2024 | 106.42 | 107.20 | 104.89 | 104.61 | 472,388 | -2.47(-2.31%) |
Jan 30, 2024 | 106.34 | 107.54 | 105.29 | 107.08 | 455,915 | +0.73(+0.68%) |
Jan 29, 2024 | 104.67 | 106.64 | 104.31 | 106.36 | 222,087 | +1.46(+1.40%) |
Jan 26, 2024 | 105.09 | 105.53 | 104.30 | 104.89 | 191,510 | -0.04(-0.04%) |
Jan 25, 2024 | 106.19 | 106.19 | 104.64 | 104.93 | 295,101 | +0.22(+0.21%) |
Jan 24, 2024 | 106.95 | 107.26 | 104.20 | 104.71 | 241,323 | -0.89(-0.84%) |
Jan 23, 2024 | 106.95 | 107.42 | 105.06 | 105.60 | 360,959 | -1.01(-0.94%) |
Jan 22, 2024 | 106.91 | 107.76 | 105.60 | 106.61 | 589,338 | +0.63(+0.59%) |
Jan 19, 2024 | 104.86 | 106.13 | 103.18 | 105.98 | 383,150 | +1.63(+1.57%) |
Jan 18, 2024 | 103.52 | 104.78 | 102.22 | 104.34 | 357,401 | +1.85(+1.81%) |
Jan 17, 2024 | 102.75 | 103.97 | 101.90 | 102.49 | 362,305 | -0.94(-0.90%) |
Jan 16, 2024 | 107.29 | 107.76 | 103.00 | 103.43 | 594,533 | +0.50(+0.48%) |
Jan 12, 2024 | 103.71 | 103.79 | 102.68 | 102.93 | 200,189 | -0.40(-0.39%) |
Jan 11, 2024 | 104.06 | 104.52 | 102.78 | 103.33 | 215,215 | -0.59(-0.57%) |
Jan 10, 2024 | 104.90 | 104.90 | 103.33 | 103.92 | 242,373 | -0.52(-0.50%) |
Jan 09, 2024 | 102.92 | 105.44 | 102.92 | 104.43 | 245,116 | -0.23(-0.22%) |
Jan 08, 2024 | 104.09 | 104.76 | 103.50 | 104.66 | 437,916 | +1.16(+1.12%) |
Jan 05, 2024 | 103.08 | 103.95 | 102.48 | 103.50 | 206,271 | -0.10(-0.10%) |
Jan 04, 2024 | 103.97 | 104.85 | 103.41 | 103.60 | 225,396 | -0.30(-0.29%) |
Jan 03, 2024 | 104.90 | 105.67 | 103.86 | 103.90 | 350,273 | -1.52(-1.44%) |