Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 114.50 | 115.46 | 113.71 | 113.95 | 17,707 | -1.91(-1.65%) |
Jun 06, 2024 | 116.71 | 116.75 | 115.35 | 115.86 | 22,369 | -1.08(-0.92%) |
Jun 05, 2024 | 115.47 | 116.94 | 115.14 | 116.94 | 11,016 | +2.03(+1.77%) |
Jun 04, 2024 | 115.84 | 115.84 | 114.65 | 114.91 | 15,123 | -1.81(-1.55%) |
Jun 03, 2024 | 117.72 | 118.36 | 116.32 | 116.71 | 22,330 | -0.79(-0.67%) |
May 31, 2024 | 117.24 | 117.82 | 116.61 | 117.50 | 15,439 | +0.48(+0.41%) |
May 30, 2024 | 115.82 | 117.23 | 115.82 | 117.02 | 126,043 | +1.18(+1.02%) |
May 29, 2024 | 115.64 | 115.98 | 115.37 | 115.84 | 34,314 | -1.51(-1.29%) |
May 28, 2024 | 117.38 | 117.83 | 116.56 | 117.35 | 16,634 | -0.04(-0.03%) |
May 24, 2024 | 116.43 | 117.79 | 116.43 | 117.39 | 17,031 | +0.79(+0.68%) |
May 23, 2024 | 119.34 | 119.34 | 115.83 | 116.60 | 14,999 | -1.82(-1.54%) |
May 22, 2024 | 118.83 | 119.47 | 118.19 | 118.42 | 14,737 | -1.03(-0.86%) |
May 21, 2024 | 119.18 | 119.55 | 118.97 | 119.45 | 17,842 | -0.30(-0.25%) |
May 20, 2024 | 119.39 | 120.30 | 119.39 | 119.75 | 17,695 | +0.66(+0.55%) |
May 17, 2024 | 118.95 | 119.62 | 118.80 | 119.09 | 16,615 | -0.07(-0.06%) |
May 16, 2024 | 119.35 | 119.67 | 119.16 | 119.16 | 11,632 | -0.65(-0.54%) |
May 15, 2024 | 120.02 | 120.20 | 119.35 | 119.81 | 31,830 | +1.15(+0.97%) |
May 14, 2024 | 117.98 | 118.75 | 117.98 | 118.66 | 18,702 | +1.66(+1.42%) |
May 13, 2024 | 117.99 | 118.33 | 117.00 | 117.00 | 20,330 | -0.13(-0.11%) |
May 10, 2024 | 118.65 | 118.65 | 116.75 | 117.13 | 12,445 | -1.22(-1.03%) |
May 09, 2024 | 117.52 | 118.69 | 117.52 | 118.35 | 18,288 | +0.96(+0.82%) |
May 08, 2024 | 116.61 | 117.77 | 116.16 | 117.39 | 18,557 | -0.49(-0.41%) |
May 07, 2024 | 117.97 | 118.67 | 117.74 | 117.88 | 36,028 | +0.35(+0.30%) |
May 06, 2024 | 117.72 | 117.90 | 117.17 | 117.53 | 63,673 | +0.81(+0.69%) |
May 03, 2024 | 116.91 | 117.66 | 116.06 | 116.72 | 21,608 | +1.53(+1.33%) |
May 02, 2024 | 114.49 | 115.37 | 113.58 | 115.19 | 22,261 | +1.65(+1.45%) |
May 01, 2024 | 111.94 | 115.47 | 111.94 | 113.54 | 25,984 | +2.09(+1.88%) |
Apr 30, 2024 | 112.34 | 112.67 | 111.45 | 111.45 | 27,138 | -2.05(-1.81%) |
Apr 29, 2024 | 113.28 | 114.00 | 112.93 | 113.50 | 24,960 | +0.87(+0.77%) |
Apr 26, 2024 | 111.49 | 112.63 | 111.49 | 112.63 | 56,918 | +1.17(+1.05%) |
Apr 25, 2024 | 111.02 | 111.46 | 110.00 | 111.46 | 37,900 | -1.28(-1.14%) |
Apr 24, 2024 | 112.96 | 112.96 | 111.92 | 112.74 | 9,784 | -0.16(-0.14%) |
Apr 23, 2024 | 111.37 | 113.61 | 111.24 | 112.90 | 19,972 | +1.57(+1.41%) |
Apr 22, 2024 | 110.47 | 111.78 | 109.94 | 111.33 | 25,472 | +1.12(+1.02%) |
Apr 19, 2024 | 108.90 | 110.57 | 108.90 | 110.21 | 26,246 | +0.86(+0.79%) |
Apr 18, 2024 | 110.32 | 111.06 | 109.14 | 109.35 | 10,490 | -0.41(-0.37%) |
Apr 17, 2024 | 112.03 | 112.25 | 109.76 | 109.76 | 40,784 | -1.43(-1.29%) |
Apr 16, 2024 | 111.59 | 111.87 | 110.74 | 111.19 | 54,846 | -0.85(-0.76%) |
Apr 15, 2024 | 114.46 | 114.77 | 111.64 | 112.04 | 73,443 | -2.33(-2.04%) |
Apr 12, 2024 | 115.90 | 116.10 | 113.37 | 114.37 | 18,382 | -2.25(-1.93%) |
Apr 11, 2024 | 115.97 | 116.62 | 114.93 | 116.62 | 7,281 | +1.38(+1.20%) |
Apr 10, 2024 | 115.23 | 116.22 | 114.16 | 115.24 | 19,580 | -3.16(-2.67%) |
Apr 09, 2024 | 118.71 | 118.85 | 117.78 | 118.40 | 12,542 | +0.11(+0.09%) |
Apr 08, 2024 | 118.44 | 118.44 | 117.40 | 118.29 | 39,062 | +0.44(+0.37%) |
Apr 05, 2024 | 116.60 | 118.20 | 116.60 | 117.85 | 11,353 | +0.88(+0.75%) |
Apr 04, 2024 | 119.29 | 119.56 | 116.52 | 116.97 | 7,791 | -1.03(-0.87%) |
Apr 03, 2024 | 116.63 | 118.39 | 116.63 | 118.00 | 11,961 | +0.62(+0.53%) |
Apr 02, 2024 | 117.84 | 117.84 | 116.65 | 117.38 | 74,202 | -2.36(-1.97%) |
Apr 01, 2024 | 121.01 | 121.01 | 119.27 | 119.74 | 16,049 | -1.45(-1.20%) |
Mar 28, 2024 | 120.15 | 121.61 | 120.15 | 121.19 | 42,441 | +0.93(+0.77%) |
Mar 27, 2024 | 118.44 | 120.26 | 118.04 | 120.26 | 15,475 | +2.65(+2.25%) |
Mar 26, 2024 | 118.60 | 118.60 | 117.41 | 117.61 | 30,927 | -0.46(-0.39%) |
Mar 25, 2024 | 118.19 | 119.07 | 118.01 | 118.07 | 18,841 | -0.08(-0.07%) |
Mar 22, 2024 | 119.46 | 119.57 | 117.99 | 118.15 | 26,121 | -1.54(-1.29%) |
Mar 21, 2024 | 119.70 | 120.10 | 119.29 | 119.69 | 17,710 | +0.73(+0.62%) |
Mar 20, 2024 | 115.51 | 119.14 | 115.40 | 118.96 | 11,223 | +2.81(+2.42%) |
Mar 19, 2024 | 114.04 | 116.31 | 114.04 | 116.14 | 13,815 | +1.54(+1.34%) |
Mar 18, 2024 | 115.80 | 115.80 | 114.61 | 114.61 | 11,901 | -1.35(-1.16%) |
Mar 15, 2024 | 114.17 | 115.95 | 114.17 | 115.95 | 23,371 | +0.98(+0.85%) |
Mar 14, 2024 | 116.92 | 116.92 | 114.06 | 114.97 | 10,261 | -2.61(-2.22%) |
Mar 13, 2024 | 117.14 | 118.15 | 116.98 | 117.59 | 15,518 | +0.77(+0.66%) |
Mar 12, 2024 | 116.50 | 117.39 | 116.25 | 116.82 | 53,529 | -0.32(-0.27%) |
Mar 11, 2024 | 118.64 | 118.75 | 117.05 | 117.14 | 56,040 | -1.55(-1.30%) |
Mar 08, 2024 | 119.31 | 120.71 | 117.87 | 118.69 | 13,068 | +0.13(+0.11%) |
Mar 07, 2024 | 117.97 | 119.03 | 117.97 | 118.56 | 25,410 | +1.04(+0.88%) |
Mar 06, 2024 | 118.28 | 118.28 | 117.01 | 117.52 | 13,086 | +0.54(+0.46%) |
Mar 05, 2024 | 117.04 | 117.74 | 116.53 | 116.98 | 12,092 | -0.94(-0.80%) |
Mar 04, 2024 | 120.38 | 120.38 | 117.84 | 117.92 | 20,004 | -1.67(-1.39%) |
Mar 01, 2024 | 118.73 | 119.67 | 118.15 | 119.58 | 34,648 | +1.28(+1.08%) |
Feb 29, 2024 | 118.38 | 119.44 | 117.58 | 118.31 | 36,192 | +1.39(+1.19%) |
Feb 28, 2024 | 117.98 | 118.43 | 116.92 | 116.92 | 52,996 | -1.25(-1.06%) |
Feb 27, 2024 | 116.86 | 118.48 | 116.86 | 118.17 | 33,901 | +2.08(+1.79%) |
Feb 26, 2024 | 114.47 | 116.42 | 114.47 | 116.09 | 56,716 | +1.18(+1.03%) |
Feb 23, 2024 | 113.80 | 115.28 | 113.57 | 114.91 | 9,989 | +0.76(+0.66%) |
Feb 22, 2024 | 114.53 | 114.61 | 113.84 | 114.16 | 19,411 | -0.27(-0.24%) |
Feb 21, 2024 | 114.33 | 114.58 | 113.45 | 114.42 | 16,101 | -0.50(-0.43%) |
Feb 20, 2024 | 115.53 | 115.97 | 114.58 | 114.92 | 77,949 | -2.14(-1.82%) |
Feb 16, 2024 | 116.35 | 118.11 | 116.35 | 117.06 | 165,456 | -0.96(-0.81%) |
Feb 15, 2024 | 115.76 | 118.11 | 115.70 | 118.02 | 56,678 | +2.94(+2.55%) |
Feb 14, 2024 | 113.79 | 115.08 | 113.30 | 115.08 | 15,671 | +3.38(+3.03%) |
Feb 13, 2024 | 113.81 | 114.32 | 111.08 | 111.70 | 47,840 | -6.01(-5.10%) |
Feb 12, 2024 | 114.86 | 117.96 | 114.86 | 117.71 | 85,975 | +3.23(+2.82%) |
Feb 09, 2024 | 113.14 | 114.89 | 112.94 | 114.47 | 108,659 | +1.65(+1.46%) |
Feb 08, 2024 | 110.81 | 112.83 | 110.81 | 112.83 | 14,372 | +2.02(+1.82%) |
Feb 07, 2024 | 110.75 | 111.32 | 110.09 | 110.81 | 13,826 | -0.75(-0.68%) |
Feb 06, 2024 | 110.52 | 111.84 | 110.52 | 111.57 | 23,947 | +1.24(+1.13%) |
Feb 05, 2024 | 110.46 | 110.92 | 109.38 | 110.32 | 23,587 | -1.20(-1.07%) |
Feb 02, 2024 | 111.45 | 112.21 | 110.97 | 111.52 | 18,638 | -1.06(-0.94%) |
Feb 01, 2024 | 112.13 | 112.81 | 110.39 | 112.58 | 14,279 | +1.46(+1.31%) |
Jan 31, 2024 | 113.24 | 114.15 | 111.09 | 111.12 | 24,885 | -2.90(-2.55%) |
Jan 30, 2024 | 114.53 | 114.89 | 113.39 | 114.03 | 34,220 | -1.18(-1.02%) |
Jan 29, 2024 | 112.91 | 115.20 | 112.35 | 115.20 | 26,258 | +2.29(+2.03%) |
Jan 26, 2024 | 113.19 | 113.64 | 112.46 | 112.91 | 24,179 | -0.08(-0.07%) |
Jan 25, 2024 | 113.11 | 113.11 | 111.76 | 112.99 | 71,562 | +1.22(+1.09%) |
Jan 24, 2024 | 113.56 | 113.71 | 111.52 | 111.77 | 12,720 | -0.79(-0.70%) |
Jan 23, 2024 | 113.46 | 113.87 | 111.93 | 112.56 | 21,116 | +0.19(+0.17%) |
Jan 22, 2024 | 110.58 | 112.66 | 110.58 | 112.37 | 48,333 | +2.41(+2.19%) |
Jan 19, 2024 | 109.72 | 109.97 | 108.08 | 109.97 | 42,640 | +0.97(+0.89%) |
Jan 18, 2024 | 109.29 | 109.52 | 107.69 | 109.00 | 24,259 | -0.37(-0.33%) |
Jan 17, 2024 | 108.07 | 109.44 | 107.75 | 109.36 | 22,154 | -0.27(-0.25%) |
Jan 16, 2024 | 110.40 | 110.60 | 109.19 | 109.64 | 44,842 | -1.60(-1.43%) |
Jan 12, 2024 | 112.91 | 112.91 | 111.08 | 111.23 | 15,796 | -0.02(-0.02%) |
Jan 11, 2024 | 112.04 | 112.26 | 110.21 | 111.25 | 79,486 | -1.36(-1.21%) |
Jan 10, 2024 | 112.80 | 112.99 | 111.73 | 112.61 | 14,927 | -0.02(-0.02%) |
Jan 09, 2024 | 112.38 | 113.19 | 111.86 | 112.63 | 24,443 | -0.96(-0.84%) |
Jan 08, 2024 | 111.85 | 113.59 | 111.02 | 113.59 | 17,761 | +2.09(+1.87%) |
Jan 05, 2024 | 111.54 | 112.60 | 110.97 | 111.50 | 35,039 | -0.54(-0.48%) |
Jan 04, 2024 | 112.06 | 113.01 | 112.00 | 112.04 | 29,512 | -0.22(-0.20%) |
Jan 03, 2024 | 113.77 | 114.26 | 111.89 | 112.26 | 35,626 | -2.81(-2.45%) |
Jan 02, 2024 | 114.81 | 116.49 | 114.64 | 115.07 | 25,081 | -0.71(-0.61%) |
Dec 29, 2023 | 118.01 | 118.01 | 115.78 | 115.78 | 55,251 | -2.17(-1.84%) |
Dec 28, 2023 | 117.77 | 118.89 | 117.60 | 117.96 | 25,276 | -0.42(-0.35%) |
Dec 27, 2023 | 118.14 | 118.63 | 117.35 | 118.38 | 41,370 | +0.69(+0.59%) |
Dec 26, 2023 | 116.33 | 117.97 | 115.99 | 117.69 | 27,161 | +2.00(+1.73%) |
Dec 22, 2023 | 114.98 | 116.24 | 114.98 | 115.68 | 91,549 | +1.35(+1.18%) |
Dec 21, 2023 | 113.11 | 114.39 | 113.08 | 114.34 | 38,343 | +2.55(+2.29%) |
Dec 20, 2023 | 114.18 | 115.67 | 111.78 | 111.78 | 70,577 | -2.08(-1.83%) |
Dec 19, 2023 | 112.13 | 114.22 | 112.13 | 113.86 | 51,119 | +2.29(+2.05%) |
Dec 18, 2023 | 111.78 | 112.56 | 111.05 | 111.57 | 62,725 | +0.08(+0.07%) |
Dec 15, 2023 | 112.32 | 112.69 | 110.93 | 111.49 | 25,522 | -0.58(-0.51%) |
Dec 14, 2023 | 111.34 | 113.04 | 111.14 | 112.07 | 45,991 | +2.05(+1.86%) |
Dec 13, 2023 | 106.13 | 110.02 | 105.02 | 110.02 | 32,798 | +4.09(+3.86%) |
Dec 12, 2023 | 106.10 | 106.16 | 105.03 | 105.93 | 20,419 | -0.17(-0.16%) |
Dec 11, 2023 | 106.49 | 106.49 | 105.42 | 106.10 | 25,628 | -0.73(-0.68%) |
Dec 08, 2023 | 105.51 | 107.02 | 105.51 | 106.83 | 38,617 | +1.14(+1.08%) |
Dec 07, 2023 | 104.89 | 105.72 | 104.41 | 105.69 | 20,004 | +0.94(+0.90%) |
Dec 06, 2023 | 105.28 | 106.73 | 104.60 | 104.75 | 62,863 | -0.01(-0.01%) |
Dec 05, 2023 | 105.16 | 105.45 | 104.45 | 104.76 | 27,887 | -0.96(-0.91%) |
Dec 04, 2023 | 103.97 | 106.01 | 103.97 | 105.72 | 34,694 | +1.43(+1.37%) |
Dec 01, 2023 | 100.86 | 104.42 | 100.45 | 104.29 | 107,658 | +2.98(+2.94%) |
Nov 30, 2023 | 102.05 | 102.26 | 101.11 | 101.31 | 47,257 | +0.95(+0.95%) |
Nov 29, 2023 | 100.64 | 101.87 | 100.28 | 100.36 | 15,901 | +0.79(+0.79%) |
Nov 28, 2023 | 100.41 | 100.41 | 99.37 | 99.58 | 21,296 | -0.70(-0.70%) |
Nov 27, 2023 | 100.70 | 100.70 | 99.92 | 100.28 | 23,160 | -0.43(-0.43%) |
Nov 24, 2023 | 100.70 | 100.82 | 100.37 | 100.71 | 5,295 | +1.13(+1.14%) |
Nov 22, 2023 | 99.46 | 100.19 | 99.23 | 99.58 | 28,202 | +0.69(+0.69%) |
Nov 21, 2023 | 99.88 | 99.91 | 98.80 | 98.89 | 32,602 | -1.34(-1.34%) |
Nov 20, 2023 | 99.82 | 100.75 | 99.82 | 100.23 | 24,809 | +0.26(+0.26%) |
Nov 17, 2023 | 98.86 | 99.98 | 98.86 | 99.98 | 30,052 | +2.02(+2.06%) |
Nov 16, 2023 | 99.53 | 99.53 | 97.66 | 97.96 | 34,150 | -1.66(-1.67%) |
Nov 15, 2023 | 99.10 | 101.39 | 99.10 | 99.62 | 102,570 | +0.26(+0.26%) |
Nov 14, 2023 | 97.74 | 99.37 | 97.20 | 99.36 | 26,959 | +5.18(+5.50%) |
Nov 13, 2023 | 93.70 | 94.40 | 92.96 | 94.18 | 41,781 | -0.04(-0.04%) |
Nov 10, 2023 | 93.77 | 94.52 | 92.90 | 94.22 | 38,384 | +0.89(+0.95%) |
Nov 09, 2023 | 95.84 | 95.88 | 93.17 | 93.33 | 49,254 | -2.24(-2.34%) |
Nov 08, 2023 | 96.44 | 96.70 | 94.93 | 95.57 | 31,725 | -0.85(-0.88%) |
Nov 07, 2023 | 96.22 | 96.67 | 95.88 | 96.42 | 16,119 | -0.27(-0.28%) |
Nov 06, 2023 | 98.32 | 98.32 | 96.23 | 96.68 | 17,523 | -1.22(-1.25%) |
Nov 03, 2023 | 96.85 | 98.44 | 96.81 | 97.91 | 22,681 | +2.96(+3.12%) |
Nov 02, 2023 | 93.24 | 95.01 | 93.24 | 94.95 | 37,856 | +2.33(+2.51%) |
Nov 01, 2023 | 92.25 | 92.85 | 91.67 | 92.62 | 19,499 | +0.11(+0.12%) |
Oct 31, 2023 | 91.44 | 92.52 | 91.44 | 92.51 | 30,576 | +1.19(+1.31%) |
Oct 30, 2023 | 91.23 | 91.77 | 90.65 | 91.31 | 33,901 | +1.03(+1.14%) |
Oct 27, 2023 | 91.89 | 91.89 | 90.20 | 90.28 | 27,623 | -1.23(-1.35%) |
Oct 26, 2023 | 91.38 | 92.41 | 91.10 | 91.51 | 24,016 | +0.24(+0.26%) |
Oct 25, 2023 | 91.67 | 91.86 | 91.14 | 91.27 | 25,473 | -1.18(-1.27%) |
Oct 24, 2023 | 92.14 | 93.14 | 91.94 | 92.45 | 27,990 | +1.06(+1.16%) |
Oct 23, 2023 | 91.94 | 92.73 | 91.39 | 91.39 | 20,216 | -1.13(-1.23%) |
Oct 20, 2023 | 93.75 | 93.84 | 92.45 | 92.53 | 32,267 | -1.27(-1.36%) |
Oct 19, 2023 | 94.65 | 95.12 | 93.48 | 93.80 | 17,050 | -1.22(-1.29%) |
Oct 18, 2023 | 96.99 | 96.99 | 94.93 | 95.02 | 18,609 | -2.51(-2.58%) |
Oct 17, 2023 | 95.60 | 98.36 | 95.60 | 97.53 | 79,263 | +1.21(+1.26%) |
Oct 16, 2023 | 95.54 | 96.49 | 95.53 | 96.32 | 15,601 | +1.20(+1.26%) |
Oct 13, 2023 | 96.34 | 96.34 | 94.70 | 95.12 | 43,534 | -0.60(-0.62%) |
Oct 12, 2023 | 98.23 | 98.26 | 95.46 | 95.72 | 13,035 | -2.47(-2.51%) |
Oct 11, 2023 | 99.29 | 99.36 | 97.72 | 98.19 | 14,991 | -0.76(-0.77%) |
Oct 10, 2023 | 97.77 | 99.42 | 97.77 | 98.95 | 16,041 | +1.30(+1.34%) |
Oct 09, 2023 | 97.40 | 98.02 | 96.89 | 97.64 | 12,405 | -0.20(-0.20%) |
Oct 06, 2023 | 96.50 | 98.40 | 96.27 | 97.84 | 36,399 | +0.51(+0.52%) |
Oct 05, 2023 | 96.41 | 97.63 | 96.20 | 97.33 | 56,173 | +0.65(+0.67%) |
Oct 04, 2023 | 96.45 | 96.77 | 95.36 | 96.68 | 96,538 | +0.36(+0.37%) |
Oct 03, 2023 | 97.48 | 97.53 | 96.08 | 96.33 | 39,922 | -1.59(-1.63%) |