Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 100.99 | 102.50 | 100.27 | 102.30 | 384,066 | +1.32(+1.31%) |
May 30, 2024 | 99.91 | 101.00 | 99.20 | 100.98 | 286,833 | +1.62(+1.63%) |
May 29, 2024 | 99.39 | 100.41 | 99.05 | 99.36 | 223,539 | -1.09(-1.08%) |
May 28, 2024 | 102.01 | 102.01 | 100.02 | 100.44 | 250,348 | -1.26(-1.23%) |
May 24, 2024 | 101.54 | 101.80 | 100.52 | 101.70 | 278,615 | +1.30(+1.29%) |
May 23, 2024 | 101.00 | 101.00 | 99.33 | 100.40 | 277,781 | -0.42(-0.42%) |
May 22, 2024 | 100.84 | 101.28 | 99.91 | 100.82 | 359,472 | -0.43(-0.42%) |
May 21, 2024 | 102.00 | 103.05 | 101.00 | 101.25 | 315,556 | -1.09(-1.06%) |
May 20, 2024 | 101.97 | 102.75 | 101.80 | 102.33 | 268,239 | +0.37(+0.36%) |
May 17, 2024 | 101.40 | 102.11 | 100.83 | 101.97 | 199,925 | +0.84(+0.83%) |
May 16, 2024 | 101.01 | 101.57 | 99.94 | 101.13 | 281,043 | -0.10(-0.10%) |
May 15, 2024 | 102.75 | 102.75 | 101.19 | 101.23 | 268,709 | -0.56(-0.55%) |
May 14, 2024 | 102.29 | 102.77 | 101.73 | 101.79 | 267,491 | +0.05(+0.05%) |
May 13, 2024 | 102.02 | 102.74 | 101.59 | 101.74 | 264,429 | +0.26(+0.26%) |
May 10, 2024 | 101.68 | 102.19 | 100.71 | 101.48 | 239,485 | +0.08(+0.08%) |
May 09, 2024 | 100.94 | 101.68 | 100.11 | 101.40 | 265,942 | +0.76(+0.75%) |
May 08, 2024 | 100.04 | 101.28 | 100.04 | 100.64 | 427,715 | +0.00(+0.00%) |
May 07, 2024 | 100.05 | 103.02 | 98.00 | 100.64 | 770,593 | +5.11(+5.35%) |
May 06, 2024 | 94.73 | 95.77 | 94.39 | 95.53 | 457,046 | +1.82(+1.94%) |
May 03, 2024 | 95.14 | 95.84 | 93.69 | 93.71 | 230,131 | -0.11(-0.12%) |
May 02, 2024 | 92.11 | 93.88 | 91.54 | 93.82 | 326,860 | +2.25(+2.46%) |
May 01, 2024 | 91.40 | 93.75 | 90.95 | 91.57 | 382,466 | +0.73(+0.80%) |
Apr 30, 2024 | 92.57 | 92.57 | 90.76 | 90.84 | 283,989 | -2.21(-2.38%) |
Apr 29, 2024 | 93.78 | 93.97 | 92.91 | 93.05 | 269,153 | -0.14(-0.15%) |
Apr 26, 2024 | 93.21 | 93.71 | 92.71 | 93.19 | 174,561 | +0.56(+0.60%) |
Apr 25, 2024 | 92.21 | 92.67 | 91.17 | 92.64 | 193,972 | -0.37(-0.40%) |
Apr 24, 2024 | 92.50 | 93.21 | 91.81 | 93.00 | 179,381 | +0.02(+0.02%) |
Apr 23, 2024 | 91.79 | 93.12 | 91.79 | 92.98 | 156,104 | +0.66(+0.71%) |
Apr 22, 2024 | 91.88 | 92.82 | 91.35 | 92.33 | 217,194 | +0.71(+0.77%) |
Apr 19, 2024 | 90.05 | 91.71 | 90.05 | 91.62 | 278,633 | +1.31(+1.46%) |
Apr 18, 2024 | 90.80 | 92.39 | 90.21 | 90.31 | 373,690 | -1.23(-1.35%) |
Apr 17, 2024 | 93.08 | 93.41 | 90.98 | 91.54 | 272,130 | -0.76(-0.82%) |
Apr 16, 2024 | 91.76 | 92.93 | 90.83 | 92.30 | 172,094 | -0.38(-0.41%) |
Apr 15, 2024 | 93.60 | 93.99 | 91.97 | 92.68 | 275,418 | -0.20(-0.21%) |
Apr 12, 2024 | 94.19 | 94.68 | 92.35 | 92.87 | 201,606 | -2.12(-2.23%) |
Apr 11, 2024 | 96.32 | 96.32 | 94.55 | 95.00 | 371,622 | -1.19(-1.24%) |
Apr 10, 2024 | 96.08 | 97.25 | 95.02 | 96.19 | 513,839 | -1.63(-1.67%) |
Apr 09, 2024 | 94.36 | 97.92 | 94.16 | 97.82 | 543,781 | +3.97(+4.23%) |
Apr 08, 2024 | 93.20 | 93.98 | 92.77 | 93.85 | 209,636 | +1.16(+1.25%) |
Apr 05, 2024 | 91.46 | 92.87 | 91.45 | 92.70 | 264,375 | +1.19(+1.29%) |
Apr 04, 2024 | 94.37 | 94.45 | 91.14 | 91.51 | 209,212 | -1.73(-1.86%) |
Apr 03, 2024 | 92.14 | 93.61 | 92.14 | 93.24 | 234,320 | +0.65(+0.70%) |
Apr 02, 2024 | 91.67 | 92.70 | 91.34 | 92.60 | 307,070 | +0.22(+0.24%) |
Apr 01, 2024 | 91.84 | 92.53 | 90.70 | 92.38 | 247,291 | +0.57(+0.62%) |
Mar 28, 2024 | 91.41 | 91.66 | 91.64 | 91.81 | 351,577 | +0.35(+0.38%) |
Mar 27, 2024 | 90.44 | 91.57 | 90.18 | 91.46 | 308,164 | +2.32(+2.60%) |
Mar 26, 2024 | 89.67 | 90.12 | 89.04 | 89.14 | 253,014 | +0.00(+0.00%) |
Mar 25, 2024 | 89.68 | 90.00 | 88.88 | 89.14 | 208,685 | -0.75(-0.83%) |
Mar 22, 2024 | 89.98 | 90.49 | 89.26 | 89.89 | 261,239 | -0.08(-0.09%) |
Mar 21, 2024 | 90.78 | 90.78 | 89.89 | 89.97 | 261,274 | +0.02(+0.02%) |
Mar 20, 2024 | 88.05 | 90.28 | 88.05 | 89.95 | 238,508 | +1.69(+1.92%) |
Mar 19, 2024 | 87.70 | 88.91 | 87.60 | 88.25 | 263,343 | +0.53(+0.60%) |
Mar 18, 2024 | 87.77 | 88.22 | 87.35 | 87.73 | 306,957 | +0.08(+0.09%) |
Mar 15, 2024 | 85.96 | 88.39 | 85.96 | 87.65 | 746,630 | +1.34(+1.56%) |
Mar 14, 2024 | 86.43 | 86.43 | 84.84 | 86.30 | 231,776 | -0.42(-0.48%) |
Mar 13, 2024 | 87.58 | 88.95 | 86.67 | 86.72 | 322,460 | -0.93(-1.06%) |
Mar 12, 2024 | 87.61 | 87.78 | 85.99 | 87.65 | 296,719 | -0.18(-0.20%) |
Mar 11, 2024 | 86.63 | 87.99 | 86.55 | 87.83 | 404,951 | +1.09(+1.25%) |
Mar 08, 2024 | 88.23 | 88.78 | 86.71 | 86.74 | 261,009 | -0.82(-0.93%) |
Mar 07, 2024 | 86.11 | 87.68 | 86.11 | 87.56 | 320,958 | +2.09(+2.45%) |
Mar 06, 2024 | 86.00 | 86.01 | 84.87 | 85.47 | 157,830 | +0.37(+0.43%) |
Mar 05, 2024 | 85.00 | 86.66 | 84.81 | 85.10 | 257,307 | -1.08(-1.25%) |
Mar 04, 2024 | 85.19 | 87.65 | 84.82 | 86.17 | 289,561 | +0.91(+1.06%) |
Mar 01, 2024 | 84.82 | 85.56 | 84.16 | 85.27 | 283,574 | +0.68(+0.80%) |
Feb 29, 2024 | 84.22 | 84.98 | 84.09 | 84.59 | 317,539 | +1.26(+1.52%) |
Feb 28, 2024 | 82.35 | 83.81 | 81.96 | 83.33 | 196,457 | +0.28(+0.34%) |
Feb 27, 2024 | 83.38 | 83.89 | 82.88 | 83.05 | 286,518 | +0.48(+0.58%) |
Feb 26, 2024 | 82.35 | 82.92 | 81.92 | 82.57 | 260,761 | -0.17(-0.20%) |
Feb 23, 2024 | 82.57 | 83.14 | 81.99 | 82.74 | 195,790 | +0.48(+0.58%) |
Feb 22, 2024 | 81.14 | 82.30 | 80.90 | 82.26 | 269,642 | +0.94(+1.15%) |
Feb 21, 2024 | 80.09 | 81.42 | 79.97 | 81.32 | 241,786 | +1.36(+1.70%) |
Feb 20, 2024 | 79.64 | 80.32 | 79.48 | 79.97 | 281,228 | -1.00(-1.24%) |
Feb 16, 2024 | 82.74 | 82.98 | 80.94 | 80.97 | 415,525 | -2.10(-2.53%) |
Feb 15, 2024 | 80.80 | 83.07 | 80.80 | 83.07 | 423,260 | +2.59(+3.21%) |
Feb 14, 2024 | 80.09 | 80.65 | 79.01 | 80.48 | 598,659 | +1.37(+1.73%) |
Feb 13, 2024 | 79.01 | 80.31 | 77.90 | 79.11 | 764,813 | -1.94(-2.40%) |
Feb 12, 2024 | 79.32 | 81.33 | 79.01 | 81.06 | 332,707 | +1.93(+2.44%) |
Feb 09, 2024 | 79.21 | 79.32 | 77.57 | 79.12 | 398,412 | -0.22(-0.27%) |
Feb 08, 2024 | 77.05 | 79.39 | 76.51 | 79.34 | 402,356 | +2.47(+3.21%) |
Feb 07, 2024 | 76.05 | 77.33 | 75.30 | 76.87 | 452,534 | +0.84(+1.11%) |
Feb 06, 2024 | 71.12 | 76.36 | 71.12 | 76.03 | 785,285 | +5.54(+7.86%) |
Feb 05, 2024 | 70.62 | 71.26 | 69.99 | 70.49 | 484,732 | -1.40(-1.94%) |
Feb 02, 2024 | 71.29 | 72.51 | 70.36 | 71.89 | 411,050 | -0.62(-0.86%) |
Feb 01, 2024 | 72.00 | 72.56 | 70.92 | 72.51 | 315,129 | +1.07(+1.50%) |
Jan 31, 2024 | 73.18 | 73.30 | 71.25 | 71.44 | 350,002 | -1.70(-2.33%) |
Jan 30, 2024 | 73.36 | 73.79 | 72.50 | 73.15 | 195,632 | -0.77(-1.05%) |
Jan 29, 2024 | 72.83 | 73.96 | 72.24 | 73.92 | 248,892 | +1.03(+1.41%) |
Jan 26, 2024 | 73.89 | 73.92 | 72.81 | 72.89 | 242,137 | -0.16(-0.22%) |
Jan 25, 2024 | 73.54 | 73.60 | 72.39 | 73.05 | 265,182 | +0.60(+0.83%) |
Jan 24, 2024 | 74.68 | 74.92 | 72.39 | 72.45 | 235,290 | -1.32(-1.79%) |
Jan 23, 2024 | 75.60 | 75.60 | 73.48 | 73.76 | 273,502 | -0.92(-1.23%) |
Jan 22, 2024 | 74.59 | 75.38 | 74.26 | 74.68 | 172,894 | +0.58(+0.79%) |
Jan 19, 2024 | 74.17 | 74.35 | 72.71 | 74.10 | 176,237 | +0.11(+0.15%) |
Jan 18, 2024 | 73.53 | 74.03 | 72.47 | 73.99 | 203,568 | +0.93(+1.27%) |
Jan 17, 2024 | 72.67 | 73.23 | 72.39 | 73.06 | 170,524 | -0.66(-0.90%) |
Jan 16, 2024 | 75.01 | 75.04 | 73.26 | 73.72 | 277,547 | -1.82(-2.41%) |
Jan 12, 2024 | 76.68 | 76.88 | 75.02 | 75.55 | 171,824 | +0.11(+0.14%) |
Jan 11, 2024 | 75.89 | 76.35 | 74.39 | 75.44 | 297,079 | -0.68(-0.90%) |
Jan 10, 2024 | 74.85 | 76.22 | 74.63 | 76.12 | 275,645 | +0.81(+1.08%) |
Jan 09, 2024 | 75.46 | 75.46 | 74.26 | 75.31 | 313,045 | -1.25(-1.63%) |
Jan 08, 2024 | 75.66 | 76.64 | 74.65 | 76.56 | 308,900 | -0.25(-0.32%) |
Jan 05, 2024 | 76.63 | 77.45 | 76.19 | 76.81 | 286,172 | -0.16(-0.21%) |
Jan 04, 2024 | 77.98 | 78.08 | 76.73 | 76.96 | 394,003 | -1.12(-1.43%) |
Jan 03, 2024 | 81.56 | 81.56 | 77.65 | 78.08 | 273,861 | -4.12(-5.01%) |
Jan 02, 2024 | 82.07 | 83.31 | 81.76 | 82.21 | 238,295 | -0.54(-0.65%) |
Dec 29, 2023 | 83.99 | 84.27 | 82.68 | 82.74 | 197,426 | -1.53(-1.81%) |
Dec 28, 2023 | 84.90 | 85.02 | 83.94 | 84.27 | 157,092 | -0.80(-0.94%) |
Dec 27, 2023 | 85.47 | 85.59 | 84.40 | 85.07 | 150,938 | -0.43(-0.50%) |
Dec 26, 2023 | 85.12 | 85.88 | 84.78 | 85.50 | 179,306 | +0.78(+0.92%) |
Dec 22, 2023 | 84.55 | 85.55 | 84.55 | 84.71 | 209,672 | +0.52(+0.61%) |
Dec 21, 2023 | 83.77 | 84.34 | 82.84 | 84.20 | 245,257 | +1.41(+1.70%) |
Dec 20, 2023 | 83.13 | 84.36 | 82.70 | 82.79 | 334,855 | -0.59(-0.71%) |
Dec 19, 2023 | 82.59 | 83.52 | 82.43 | 83.38 | 269,725 | +1.57(+1.91%) |
Dec 18, 2023 | 81.46 | 81.90 | 80.60 | 81.82 | 314,414 | +0.87(+1.08%) |
Dec 15, 2023 | 81.14 | 82.53 | 80.28 | 80.95 | 821,508 | -0.04(-0.05%) |
Dec 14, 2023 | 80.07 | 82.08 | 80.07 | 80.99 | 386,049 | +1.80(+2.28%) |
Dec 13, 2023 | 76.54 | 79.36 | 76.34 | 79.18 | 470,486 | +2.36(+3.07%) |
Dec 12, 2023 | 77.99 | 77.99 | 76.52 | 76.83 | 241,254 | -0.96(-1.24%) |
Dec 11, 2023 | 76.80 | 78.17 | 76.40 | 77.79 | 310,607 | +0.71(+0.93%) |
Dec 08, 2023 | 77.70 | 78.28 | 76.76 | 77.07 | 238,837 | -0.73(-0.94%) |
Dec 07, 2023 | 76.70 | 77.85 | 76.14 | 77.81 | 257,154 | +1.40(+1.83%) |
Dec 06, 2023 | 76.26 | 77.35 | 75.94 | 76.41 | 335,394 | +1.04(+1.38%) |
Dec 05, 2023 | 76.63 | 76.67 | 75.31 | 75.37 | 290,743 | -1.72(-2.24%) |
Dec 04, 2023 | 76.72 | 77.68 | 76.72 | 77.09 | 268,619 | +0.02(+0.03%) |
Dec 01, 2023 | 75.01 | 77.29 | 74.75 | 77.07 | 334,635 | +1.86(+2.48%) |
Nov 30, 2023 | 74.58 | 75.34 | 74.05 | 75.21 | 328,743 | +0.85(+1.15%) |
Nov 29, 2023 | 75.67 | 75.93 | 74.20 | 74.36 | 389,246 | -0.66(-0.88%) |
Nov 28, 2023 | 76.49 | 76.49 | 74.99 | 75.02 | 417,169 | -1.46(-1.90%) |
Nov 27, 2023 | 76.19 | 76.81 | 76.14 | 76.48 | 214,400 | -0.32(-0.41%) |
Nov 24, 2023 | 76.39 | 77.16 | 76.39 | 76.80 | 101,444 | +0.18(+0.23%) |
Nov 22, 2023 | 77.18 | 77.30 | 76.40 | 76.62 | 180,996 | -0.05(-0.06%) |
Nov 21, 2023 | 76.64 | 77.12 | 76.52 | 76.67 | 262,806 | -0.12(-0.15%) |
Nov 20, 2023 | 77.30 | 77.35 | 76.55 | 76.78 | 178,030 | -0.43(-0.56%) |
Nov 17, 2023 | 77.84 | 77.91 | 76.51 | 77.22 | 329,217 | -0.01(-0.01%) |
Nov 16, 2023 | 76.48 | 77.27 | 76.34 | 77.23 | 221,929 | +0.49(+0.64%) |
Nov 15, 2023 | 77.04 | 77.68 | 76.46 | 76.74 | 297,695 | -0.50(-0.65%) |
Nov 14, 2023 | 74.33 | 77.28 | 74.30 | 77.24 | 373,478 | +4.21(+5.76%) |
Nov 13, 2023 | 72.88 | 73.53 | 72.53 | 73.03 | 247,659 | -0.32(-0.43%) |
Nov 10, 2023 | 71.73 | 73.57 | 71.10 | 73.34 | 314,898 | +1.87(+2.62%) |
Nov 09, 2023 | 71.13 | 72.38 | 70.93 | 71.47 | 278,358 | +1.15(+1.64%) |
Nov 08, 2023 | 70.47 | 70.83 | 69.62 | 70.32 | 299,201 | -0.45(-0.64%) |
Nov 07, 2023 | 70.75 | 71.23 | 67.14 | 70.77 | 727,585 | +5.43(+8.31%) |
Nov 06, 2023 | 66.97 | 66.97 | 65.08 | 65.34 | 480,660 | -1.60(-2.39%) |
Nov 03, 2023 | 67.03 | 67.29 | 66.07 | 66.94 | 516,531 | +1.13(+1.72%) |
Nov 02, 2023 | 65.99 | 66.30 | 64.99 | 65.80 | 368,031 | +0.52(+0.80%) |
Nov 01, 2023 | 65.17 | 65.57 | 64.45 | 65.28 | 312,132 | -0.26(-0.39%) |
Oct 31, 2023 | 65.65 | 65.85 | 65.15 | 65.54 | 287,207 | -0.08(-0.12%) |
Oct 30, 2023 | 65.66 | 66.10 | 64.94 | 65.62 | 333,208 | +0.89(+1.37%) |
Oct 27, 2023 | 65.56 | 65.56 | 64.18 | 64.73 | 259,465 | -0.60(-0.92%) |
Oct 26, 2023 | 65.11 | 65.98 | 64.84 | 65.33 | 245,231 | +0.49(+0.76%) |
Oct 25, 2023 | 65.39 | 65.77 | 64.70 | 64.84 | 197,881 | -0.87(-1.32%) |
Oct 24, 2023 | 66.63 | 66.74 | 65.66 | 65.70 | 199,371 | +0.01(+0.01%) |
Oct 23, 2023 | 66.65 | 66.65 | 65.64 | 65.69 | 231,286 | -1.38(-2.06%) |
Oct 20, 2023 | 67.61 | 67.96 | 66.89 | 67.07 | 307,098 | -0.34(-0.51%) |
Oct 19, 2023 | 68.10 | 68.84 | 67.05 | 67.42 | 277,270 | -1.25(-1.82%) |
Oct 18, 2023 | 69.44 | 69.67 | 68.09 | 68.67 | 317,053 | -1.92(-2.72%) |
Oct 17, 2023 | 68.76 | 71.16 | 68.76 | 70.59 | 305,132 | +1.41(+2.04%) |
Oct 16, 2023 | 68.72 | 69.80 | 68.36 | 69.18 | 220,069 | +1.49(+2.20%) |
Oct 13, 2023 | 68.95 | 69.07 | 67.48 | 67.70 | 137,630 | -0.76(-1.11%) |
Oct 12, 2023 | 69.71 | 69.71 | 67.76 | 68.45 | 168,634 | -0.90(-1.29%) |
Oct 11, 2023 | 68.27 | 69.37 | 68.27 | 69.35 | 159,843 | +0.95(+1.38%) |
Oct 10, 2023 | 68.02 | 69.10 | 67.84 | 68.41 | 199,740 | +0.92(+1.36%) |
Oct 09, 2023 | 66.86 | 67.87 | 66.24 | 67.49 | 168,978 | +0.04(+0.06%) |
Oct 06, 2023 | 66.21 | 67.99 | 65.98 | 67.45 | 223,836 | +0.95(+1.42%) |
Oct 05, 2023 | 67.01 | 67.61 | 66.15 | 66.50 | 217,455 | -0.69(-1.03%) |
Oct 04, 2023 | 66.65 | 67.39 | 65.70 | 67.19 | 183,651 | +0.88(+1.32%) |
Oct 03, 2023 | 66.69 | 67.19 | 66.09 | 66.32 | 189,724 | -0.76(-1.13%) |