Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 19, 2024 | 99.95 | 0 | -0.17(-0.17%) | |||
May 18, 2024 | 101.75 | 101.75 | 99.62 | 100.12 | 0 | +0.08(+0.07%) |
May 17, 2024 | 100.05 | 0 | -1.58(-1.55%) | |||
May 15, 2024 | 101.62 | 0 | +0.75(+0.74%) | |||
May 14, 2024 | 100.88 | 0 | -0.05(-0.05%) | |||
May 13, 2024 | 100.92 | 0 | +0.88(+0.87%) | |||
May 12, 2024 | 100.05 | 0 | -1.38(-1.36%) | |||
May 11, 2024 | 101.10 | 102.90 | 100.90 | 101.42 | 0 | -0.03(-0.02%) |
May 10, 2024 | 101.45 | 0 | +3.73(+3.81%) | |||
May 09, 2024 | 97.72 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 97.72 | 0 | -1.00(-1.01%) | |||
May 07, 2024 | 98.72 | 0 | +0.40(+0.41%) | |||
May 06, 2024 | 98.33 | 0 | +0.15(+0.15%) | |||
May 05, 2024 | 98.17 | 0 | -0.85(-0.86%) | |||
May 04, 2024 | 99.92 | 99.92 | 98.83 | 99.03 | 0 | +0.08(+0.08%) |
May 03, 2024 | 98.95 | 0 | -0.97(-0.98%) | |||
May 02, 2024 | 99.92 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 99.92 | 0 | -0.50(-0.50%) | |||
Apr 30, 2024 | 100.42 | 0 | -2.05(-2.00%) | |||
Apr 29, 2024 | 102.47 | 0 | +0.00(+0.00%) | |||
Apr 28, 2024 | 102.47 | 0 | +0.00(+0.00%) | |||
Apr 27, 2024 | 104.50 | 104.55 | 102.22 | 102.47 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 102.47 | 0 | -2.53(-2.40%) | |||
Apr 24, 2024 | 105.00 | 0 | -2.45(-2.28%) | |||
Apr 23, 2024 | 107.45 | 0 | -0.50(-0.46%) | |||
Apr 22, 2024 | 107.95 | 0 | +11.25(+11.63%) | |||
Apr 21, 2024 | 96.70 | 0 | +0.35(+0.36%) | |||
Apr 20, 2024 | 94.72 | 96.35 | 94.62 | 96.35 | 0 | +0.12(+0.13%) |
Apr 19, 2024 | 96.22 | 0 | +5.35(+5.89%) | |||
Apr 18, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 17, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 16, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 15, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 14, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 13, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 91.40 | 91.45 | 90.83 | 90.88 | 0 | -0.58(-0.63%) |
Apr 11, 2024 | 91.45 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 91.45 | 0 | -0.30(-0.33%) | |||
Apr 09, 2024 | 91.75 | 0 | +1.15(+1.27%) | |||
Apr 08, 2024 | 90.60 | 0 | +0.85(+0.95%) | |||
Apr 07, 2024 | 89.75 | 0 | +0.42(+0.48%) | |||
Apr 06, 2024 | 88.78 | 89.40 | 88.78 | 89.33 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 89.33 | 0 | +0.98(+1.10%) | |||
Apr 03, 2024 | 88.35 | 0 | +0.38(+0.43%) | |||
Apr 02, 2024 | 87.97 | 0 | +1.42(+1.65%) | |||
Apr 01, 2024 | 86.55 | 0 | -0.40(-0.46%) | |||
Mar 31, 2024 | 86.95 | 0 | +0.23(+0.26%) | |||
Mar 29, 2024 | 85.95 | 87.10 | 85.75 | 86.72 | 0 | +0.10(+0.12%) |
Mar 28, 2024 | 86.62 | 0 | +0.53(+0.61%) | |||
Mar 27, 2024 | 86.10 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 86.10 | 0 | +0.52(+0.61%) | |||
Mar 25, 2024 | 85.58 | 0 | +0.42(+0.50%) | |||
Mar 24, 2024 | 85.15 | 0 | +0.58(+0.68%) | |||
Mar 23, 2024 | 84.92 | 85.25 | 84.12 | 84.58 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 84.58 | 0 | -0.33(-0.38%) | |||
Mar 21, 2024 | 84.90 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 84.90 | 0 | -0.40(-0.47%) | |||
Mar 19, 2024 | 85.30 | 0 | -0.53(-0.61%) | |||
Mar 18, 2024 | 85.83 | 0 | -1.00(-1.15%) | |||
Mar 17, 2024 | 86.83 | 0 | +0.03(+0.03%) | |||
Mar 16, 2024 | 85.25 | 87.53 | 84.95 | 86.80 | 0 | -0.12(-0.14%) |
Mar 15, 2024 | 86.92 | 0 | +1.90(+2.23%) | |||
Mar 13, 2024 | 85.03 | 0 | +0.15(+0.18%) | |||
Mar 12, 2024 | 84.88 | 0 | -0.47(-0.56%) | |||
Mar 11, 2024 | 85.35 | 0 | +2.07(+2.49%) | |||
Mar 10, 2024 | 83.28 | 0 | -1.47(-1.74%) | |||
Mar 09, 2024 | 84.50 | 85.10 | 84.10 | 84.75 | 0 | +0.38(+0.44%) |
Mar 08, 2024 | 84.38 | 0 | -0.15(-0.18%) | |||
Mar 06, 2024 | 84.53 | 0 | -0.47(-0.56%) | |||
Mar 05, 2024 | 85.00 | 0 | -0.17(-0.21%) | |||
Mar 04, 2024 | 85.17 | 0 | -1.10(-1.27%) | |||
Mar 03, 2024 | 86.28 | 0 | -1.77(-2.02%) | |||
Mar 02, 2024 | 86.62 | 88.25 | 85.65 | 88.05 | 0 | -0.03(-0.03%) |
Mar 01, 2024 | 88.08 | 0 | +1.45(+1.67%) | |||
Feb 28, 2024 | 86.62 | 0 | +0.62(+0.73%) | |||
Feb 27, 2024 | 86.00 | 0 | +0.10(+0.12%) | |||
Feb 26, 2024 | 85.90 | 0 | -0.38(-0.43%) | |||
Feb 25, 2024 | 86.28 | 0 | -0.90(-1.03%) | |||
Feb 24, 2024 | 87.85 | 88.33 | 87.05 | 87.17 | 0 | -0.03(-0.03%) |
Feb 23, 2024 | 87.20 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 87.20 | 0 | +1.23(+1.42%) | |||
Feb 20, 2024 | 85.97 | 0 | +0.30(+0.35%) | |||
Feb 19, 2024 | 85.67 | 0 | +0.45(+0.53%) | |||
Feb 17, 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 85.22 | 0 | +0.22(+0.26%) | |||
Feb 14, 2024 | 85.00 | 0 | +0.47(+0.56%) | |||
Feb 13, 2024 | 84.53 | 0 | +3.45(+4.26%) | |||
Feb 12, 2024 | 81.08 | 0 | -0.05(-0.06%) | |||
Feb 11, 2024 | 81.12 | 0 | +7.40(+10.04%) | |||
Feb 10, 2024 | 73.65 | 73.90 | 73.50 | 73.72 | 0 | +0.05(+0.07%) |
Feb 09, 2024 | 73.67 | 0 | +0.38(+0.51%) | |||
Feb 07, 2024 | 73.30 | 0 | -0.08(-0.10%) | |||
Feb 06, 2024 | 73.38 | 0 | -0.10(-0.14%) | |||
Feb 05, 2024 | 73.47 | 0 | -0.93(-1.24%) | |||
Feb 04, 2024 | 74.40 | 0 | -0.97(-1.29%) | |||
Feb 03, 2024 | 75.88 | 76.08 | 75.33 | 75.38 | 0 | -0.08(-0.10%) |
Feb 02, 2024 | 75.45 | 0 | -0.35(-0.46%) | |||
Jan 31, 2024 | 75.80 | 0 | -0.55(-0.72%) | |||
Jan 30, 2024 | 76.35 | 0 | +0.50(+0.66%) | |||
Jan 29, 2024 | 75.85 | 0 | +0.57(+0.76%) | |||
Jan 28, 2024 | 75.28 | 0 | +0.18(+0.23%) | |||
Jan 27, 2024 | 73.85 | 75.33 | 73.80 | 75.10 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 73.85 | 75.33 | 73.80 | 75.10 | 0 | +0.80(+1.08%) |
Jan 24, 2024 | 74.30 | 0 | +0.40(+0.54%) | |||
Jan 23, 2024 | 73.90 | 0 | +0.60(+0.82%) | |||
Jan 22, 2024 | 73.30 | 0 | +2.38(+3.35%) | |||
Jan 21, 2024 | 70.92 | 0 | +0.15(+0.21%) | |||
Jan 20, 2024 | 71.25 | 71.25 | 70.62 | 70.78 | 0 | +0.03(+0.04%) |
Jan 19, 2024 | 70.75 | 0 | -0.35(-0.49%) | |||
Jan 17, 2024 | 71.10 | 0 | -0.35(-0.49%) | |||
Jan 16, 2024 | 71.45 | 0 | +0.67(+0.95%) | |||
Jan 15, 2024 | 70.78 | 0 | -1.15(-1.60%) | |||
Jan 13, 2024 | 71.92 | 72.60 | 71.28 | 71.92 | 0 | +0.02(+0.03%) |
Jan 12, 2024 | 71.90 | 0 | -0.70(-0.96%) | |||
Jan 10, 2024 | 72.60 | 0 | +0.52(+0.73%) | |||
Jan 09, 2024 | 72.08 | 0 | +0.20(+0.28%) | |||
Jan 08, 2024 | 71.88 | 0 | +1.28(+1.81%) | |||
Jan 07, 2024 | 70.60 | 0 | +0.77(+1.11%) | |||
Jan 06, 2024 | 68.78 | 70.50 | 68.00 | 69.83 | 0 | -0.17(-0.25%) |
Jan 05, 2024 | 70.00 | 0 | +0.95(+1.38%) | |||
Jan 03, 2024 | 69.05 | 0 | +3.75(+5.74%) | |||
Jan 02, 2024 | 65.30 | 0 | -0.03(-0.04%) | |||
Jan 01, 2024 | 65.33 | 0 | -2.95(-4.32%) | |||
Dec 30, 2023 | 68.65 | 69.08 | 67.65 | 68.28 | 0 | +0.30(+0.44%) |
Dec 29, 2023 | 67.97 | 0 | -0.48(-0.69%) | |||
Dec 27, 2023 | 68.45 | 0 | -1.42(-2.04%) | |||
Dec 26, 2023 | 69.88 | 0 | +0.58(+0.83%) | |||
Dec 25, 2023 | 69.30 | 0 | -2.05(-2.87%) | |||
Dec 23, 2023 | 70.58 | 71.97 | 70.30 | 71.35 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 71.35 | 0 | +0.70(+0.99%) | |||
Dec 20, 2023 | 70.65 | 0 | +0.43(+0.61%) | |||
Dec 19, 2023 | 70.22 | 0 | -0.33(-0.46%) | |||
Dec 18, 2023 | 70.55 | 0 | -1.03(-1.43%) | |||
Dec 17, 2023 | 71.58 | 0 | -0.08(-0.10%) | |||
Dec 16, 2023 | 70.55 | 71.97 | 69.47 | 71.65 | 0 | -0.25(-0.35%) |
Dec 15, 2023 | 71.90 | 0 | +1.43(+2.02%) | |||
Dec 13, 2023 | 70.47 | 0 | +3.75(+5.62%) | |||
Dec 12, 2023 | 66.72 | 0 | -1.53(-2.23%) | |||
Dec 11, 2023 | 68.25 | 0 | +0.00(+0.00%) | |||
Dec 10, 2023 | 68.25 | 0 | -0.12(-0.18%) | |||
Dec 09, 2023 | 67.50 | 68.50 | 67.25 | 68.38 | 0 | -0.05(-0.07%) |
Dec 08, 2023 | 68.42 | 0 | +0.88(+1.30%) | |||
Dec 06, 2023 | 67.55 | 0 | +0.00(+0.00%) | |||
Dec 05, 2023 | 67.55 | 0 | +0.72(+1.08%) | |||
Dec 04, 2023 | 66.83 | 0 | -1.22(-1.80%) | |||
Dec 03, 2023 | 68.05 | 0 | -0.45(-0.66%) | |||
Dec 02, 2023 | 68.92 | 69.10 | 68.38 | 68.50 | 0 | -0.10(-0.15%) |