Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 104.10 | 104.51 | 102.98 | 103.33 | 241,681 | +0.46(+0.45%) |
Jun 11, 2024 | 102.46 | 102.92 | 101.87 | 102.87 | 210,067 | -0.24(-0.23%) |
Jun 10, 2024 | 101.97 | 103.20 | 101.89 | 103.11 | 275,798 | +0.94(+0.92%) |
Jun 07, 2024 | 102.46 | 102.95 | 101.96 | 102.17 | 137,217 | -0.53(-0.52%) |
Jun 06, 2024 | 102.86 | 102.96 | 102.47 | 102.70 | 446,243 | -0.22(-0.21%) |
Jun 05, 2024 | 102.50 | 102.96 | 101.99 | 102.92 | 155,506 | +0.98(+0.96%) |
Jun 04, 2024 | 102.29 | 102.29 | 101.58 | 101.94 | 210,685 | -0.86(-0.84%) |
Jun 03, 2024 | 104.26 | 104.26 | 101.82 | 102.80 | 250,345 | -1.05(-1.01%) |
May 31, 2024 | 102.94 | 103.85 | 102.10 | 103.85 | 130,234 | +1.39(+1.36%) |
May 30, 2024 | 102.14 | 102.74 | 102.14 | 102.46 | 158,227 | +0.32(+0.31%) |
May 29, 2024 | 102.83 | 102.94 | 102.10 | 102.14 | 211,329 | -1.67(-1.61%) |
May 28, 2024 | 103.94 | 104.11 | 103.36 | 103.81 | 191,787 | +0.19(+0.18%) |
May 24, 2024 | 103.51 | 103.88 | 103.34 | 103.62 | 147,517 | +0.75(+0.73%) |
May 23, 2024 | 104.63 | 104.63 | 102.65 | 102.87 | 233,644 | -1.30(-1.25%) |
May 22, 2024 | 104.09 | 104.70 | 103.70 | 104.17 | 339,712 | -0.18(-0.17%) |
May 21, 2024 | 104.40 | 104.60 | 104.20 | 104.35 | 157,412 | -0.36(-0.34%) |
May 20, 2024 | 104.72 | 104.97 | 104.45 | 104.71 | 138,367 | +0.13(+0.12%) |
May 17, 2024 | 104.33 | 104.58 | 104.17 | 104.58 | 190,814 | +0.43(+0.41%) |
May 16, 2024 | 104.70 | 104.73 | 104.08 | 104.15 | 191,498 | -0.58(-0.55%) |
May 15, 2024 | 104.17 | 104.73 | 103.53 | 104.73 | 516,602 | +1.15(+1.11%) |
May 14, 2024 | 103.29 | 103.61 | 103.03 | 103.58 | 134,150 | +0.56(+0.54%) |
May 13, 2024 | 103.34 | 103.56 | 102.81 | 103.02 | 216,167 | +0.03(+0.03%) |
May 10, 2024 | 103.47 | 103.51 | 102.78 | 102.99 | 174,889 | -0.11(-0.11%) |
May 09, 2024 | 102.35 | 103.11 | 102.17 | 103.10 | 492,486 | +0.83(+0.81%) |
May 08, 2024 | 102.05 | 102.53 | 101.90 | 102.27 | 216,564 | -0.26(-0.25%) |
May 07, 2024 | 102.55 | 103.01 | 102.53 | 102.53 | 199,893 | +0.25(+0.24%) |
May 06, 2024 | 102.21 | 102.42 | 101.96 | 102.28 | 280,508 | +0.77(+0.76%) |
May 03, 2024 | 101.42 | 101.93 | 100.93 | 101.51 | 173,289 | +1.30(+1.30%) |
May 02, 2024 | 100.19 | 100.48 | 99.11 | 100.21 | 326,739 | +0.89(+0.90%) |
May 01, 2024 | 100.04 | 100.83 | 99.17 | 99.32 | 366,436 | -1.09(-1.09%) |
Apr 30, 2024 | 102.59 | 102.59 | 100.41 | 100.41 | 236,112 | -2.47(-2.40%) |
Apr 29, 2024 | 102.29 | 102.96 | 102.29 | 102.88 | 184,346 | +0.77(+0.75%) |
Apr 26, 2024 | 101.76 | 102.50 | 101.49 | 102.11 | 328,797 | +0.39(+0.38%) |
Apr 25, 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 312,823 | +0.26(+0.26%) |
Apr 24, 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 191,761 | -0.12(-0.12%) |
Apr 23, 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 210,508 | +0.81(+0.80%) |
Apr 22, 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 357,453 | +0.70(+0.70%) |
Apr 19, 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 226,451 | +0.04(+0.04%) |
Apr 18, 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 259,431 | -0.54(-0.54%) |
Apr 17, 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 533,088 | -0.95(-0.94%) |
Apr 16, 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 385,847 | -0.72(-0.70%) |
Apr 15, 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 192,975 | -1.12(-1.08%) |
Apr 12, 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 215,346 | -1.87(-1.78%) |
Apr 11, 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 523,748 | +0.41(+0.39%) |
Apr 10, 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 281,927 | -1.47(-1.38%) |
Apr 09, 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 238,685 | +0.49(+0.46%) |
Apr 08, 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 182,232 | -0.09(-0.08%) |
Apr 05, 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 281,979 | +0.79(+0.75%) |
Apr 04, 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 185,424 | -1.25(-1.18%) |
Apr 03, 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 238,766 | +0.49(+0.46%) |
Apr 02, 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 331,362 | -0.86(-0.81%) |
Apr 01, 2024 | 106.84 | 106.89 | 106.25 | 106.72 | 326,200 | +0.23(+0.22%) |
Mar 28, 2024 | 106.10 | 106.76 | 105.96 | 106.49 | 320,478 | +0.65(+0.61%) |
Mar 27, 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 441,046 | +1.56(+1.50%) |
Mar 26, 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 200,984 | -0.59(-0.56%) |
Mar 25, 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 165,542 | -0.28(-0.27%) |
Mar 22, 2024 | 105.71 | 105.72 | 105.09 | 105.15 | 236,056 | -0.49(-0.46%) |
Mar 21, 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 518,845 | +1.00(+0.96%) |
Mar 20, 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 235,158 | +1.19(+1.15%) |
Mar 19, 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 150,761 | +0.64(+0.62%) |
Mar 18, 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 178,524 | +0.46(+0.45%) |
Mar 15, 2024 | 101.91 | 102.75 | 101.77 | 102.35 | 197,885 | -0.22(-0.21%) |
Mar 14, 2024 | 103.33 | 103.44 | 101.93 | 102.57 | 272,470 | -0.66(-0.64%) |
Mar 13, 2024 | 103.05 | 103.65 | 102.97 | 103.22 | 255,220 | +0.43(+0.42%) |
Mar 12, 2024 | 102.63 | 102.91 | 101.88 | 102.80 | 189,369 | +0.52(+0.51%) |
Mar 11, 2024 | 101.68 | 102.29 | 101.18 | 102.28 | 208,445 | +0.32(+0.31%) |
Mar 08, 2024 | 102.94 | 103.12 | 101.92 | 101.96 | 305,747 | -0.76(-0.74%) |
Mar 07, 2024 | 101.92 | 103.07 | 101.92 | 102.72 | 302,252 | +1.25(+1.24%) |
Mar 06, 2024 | 101.55 | 101.87 | 101.11 | 101.46 | 273,763 | +0.79(+0.78%) |
Mar 05, 2024 | 101.03 | 101.41 | 100.28 | 100.67 | 490,091 | -0.93(-0.91%) |
Mar 04, 2024 | 102.46 | 102.54 | 101.52 | 101.60 | 216,363 | -0.73(-0.71%) |
Mar 01, 2024 | 101.45 | 102.37 | 101.28 | 102.33 | 264,499 | +1.36(+1.35%) |
Feb 29, 2024 | 100.56 | 101.11 | 100.36 | 100.96 | 272,816 | +0.82(+0.82%) |
Feb 28, 2024 | 100.10 | 100.51 | 99.83 | 100.15 | 216,108 | -0.28(-0.28%) |
Feb 27, 2024 | 100.62 | 100.74 | 100.34 | 100.43 | 301,365 | +0.13(+0.13%) |
Feb 26, 2024 | 100.16 | 100.69 | 99.95 | 100.30 | 338,543 | +0.26(+0.26%) |
Feb 23, 2024 | 100.03 | 100.33 | 99.81 | 100.04 | 343,250 | +0.02(+0.02%) |
Feb 22, 2024 | 99.40 | 100.31 | 99.11 | 100.02 | 391,999 | +1.22(+1.23%) |
Feb 21, 2024 | 98.05 | 98.80 | 97.89 | 98.80 | 471,626 | +0.85(+0.86%) |
Feb 20, 2024 | 98.23 | 98.25 | 97.65 | 97.95 | 847,647 | -0.86(-0.87%) |
Feb 16, 2024 | 99.29 | 99.68 | 98.74 | 98.81 | 363,069 | -0.41(-0.41%) |
Feb 15, 2024 | 98.14 | 99.42 | 98.14 | 99.22 | 373,488 | +1.43(+1.47%) |
Feb 14, 2024 | 97.61 | 97.88 | 96.97 | 97.79 | 372,121 | +0.88(+0.90%) |
Feb 13, 2024 | 97.15 | 97.54 | 96.25 | 96.91 | 456,604 | -1.92(-1.95%) |
Feb 12, 2024 | 98.33 | 99.33 | 98.33 | 98.83 | 236,711 | +0.77(+0.78%) |
Feb 09, 2024 | 97.77 | 98.17 | 97.48 | 98.06 | 346,358 | +0.48(+0.49%) |
Feb 08, 2024 | 96.97 | 97.71 | 96.88 | 97.59 | 519,379 | +0.87(+0.90%) |
Feb 07, 2024 | 96.58 | 96.97 | 96.10 | 96.72 | 426,239 | +0.86(+0.89%) |
Feb 06, 2024 | 95.77 | 96.08 | 95.65 | 95.86 | 523,785 | +0.33(+0.34%) |
Feb 05, 2024 | 95.58 | 95.93 | 94.80 | 95.53 | 390,059 | -0.36(-0.37%) |
Feb 02, 2024 | 95.58 | 96.28 | 94.96 | 95.89 | 619,023 | +0.01(+0.01%) |
Feb 01, 2024 | 95.85 | 96.10 | 95.08 | 95.88 | 307,651 | +0.52(+0.54%) |
Jan 31, 2024 | 96.77 | 96.78 | 95.35 | 95.36 | 331,959 | -1.79(-1.85%) |
Jan 30, 2024 | 96.26 | 97.31 | 96.23 | 97.16 | 447,479 | +0.44(+0.45%) |
Jan 29, 2024 | 96.14 | 96.72 | 95.75 | 96.72 | 193,061 | +0.52(+0.54%) |
Jan 26, 2024 | 96.36 | 96.56 | 95.80 | 96.20 | 256,002 | -0.21(-0.22%) |
Jan 25, 2024 | 96.37 | 96.53 | 95.69 | 96.41 | 241,228 | +0.74(+0.77%) |
Jan 24, 2024 | 96.34 | 96.44 | 95.56 | 95.67 | 351,401 | -0.23(-0.24%) |
Jan 23, 2024 | 96.04 | 96.30 | 95.52 | 95.90 | 479,085 | -0.04(-0.04%) |
Jan 22, 2024 | 95.31 | 96.12 | 95.26 | 95.94 | 299,214 | +0.68(+0.71%) |
Jan 19, 2024 | 94.81 | 95.37 | 94.36 | 95.26 | 322,953 | +0.75(+0.79%) |
Jan 18, 2024 | 94.20 | 94.59 | 93.56 | 94.52 | 374,124 | +0.64(+0.68%) |
Jan 17, 2024 | 93.81 | 94.25 | 93.49 | 93.88 | 546,891 | -0.83(-0.87%) |
Jan 16, 2024 | 95.16 | 95.16 | 94.45 | 94.71 | 884,537 | -0.86(-0.90%) |
Jan 12, 2024 | 96.18 | 96.33 | 95.22 | 95.56 | 218,673 | +0.04(+0.04%) |
Jan 11, 2024 | 95.60 | 95.71 | 94.85 | 95.52 | 305,469 | -0.03(-0.03%) |
Jan 10, 2024 | 95.83 | 95.83 | 95.10 | 95.55 | 361,608 | -0.19(-0.20%) |
Jan 09, 2024 | 96.12 | 96.12 | 95.41 | 95.74 | 419,386 | -0.81(-0.84%) |
Jan 08, 2024 | 95.60 | 96.55 | 95.04 | 96.55 | 284,699 | +0.69(+0.72%) |
Jan 05, 2024 | 95.86 | 96.50 | 95.49 | 95.86 | 600,878 | +0.07(+0.07%) |
Jan 04, 2024 | 96.80 | 97.06 | 95.71 | 95.79 | 350,047 | -1.21(-1.24%) |
Jan 03, 2024 | 97.01 | 97.52 | 96.31 | 97.00 | 367,097 | -0.53(-0.54%) |