Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 102.09 | 102.38 | 102.09 | 102.38 | 1,516 | +0.33(+0.32%) |
May 30, 2024 | 101.99 | 102.20 | 101.99 | 102.05 | 3,533 | +2.22(+2.23%) |
May 29, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 995 | -2.11(-2.07%) |
May 28, 2024 | 102.48 | 102.48 | 101.85 | 101.94 | 1,052 | -0.09(-0.09%) |
May 24, 2024 | 102.25 | 102.25 | 102.03 | 102.03 | 1,138 | +1.03(+1.02%) |
May 23, 2024 | 102.14 | 102.14 | 101.00 | 101.00 | 1,059 | -0.46(-0.46%) |
May 22, 2024 | 101.74 | 102.19 | 101.46 | 101.46 | 1,589 | -3.48(-3.32%) |
May 21, 2024 | 104.48 | 104.98 | 104.48 | 104.94 | 1,452 | -1.06(-1.00%) |
May 20, 2024 | 106.39 | 106.39 | 106.00 | 106.00 | 1,144 | +1.33(+1.27%) |
May 17, 2024 | 104.02 | 104.78 | 104.02 | 104.67 | 1,174 | +2.30(+2.25%) |
May 16, 2024 | 103.46 | 103.46 | 102.37 | 102.37 | 1,562 | -0.72(-0.70%) |
May 15, 2024 | 105.25 | 105.30 | 103.09 | 103.09 | 1,563 | -4.31(-4.01%) |
May 14, 2024 | 106.65 | 107.40 | 106.65 | 107.40 | 941 | +0.76(+0.71%) |
May 13, 2024 | 104.00 | 107.14 | 104.00 | 106.64 | 1,379 | +0.63(+0.60%) |
May 08, 2024 | 106.01 | 467 | -3.36(-3.07%) | |||
May 07, 2024 | 109.62 | 111.13 | 109.37 | 109.37 | 2,148 | +3.36(+3.17%) |
May 06, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 784 | +0.37(+0.35%) |
May 02, 2024 | 105.64 | 732 | -0.06(-0.06%) | |||
Apr 30, 2024 | 105.70 | 304 | +1.18(+1.13%) | |||
Apr 29, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 1,232 | +1.33(+1.29%) |
Apr 26, 2024 | 104.80 | 104.80 | 100.81 | 103.19 | 1,802 | +1.47(+1.45%) |
Apr 25, 2024 | 101.92 | 101.92 | 101.72 | 101.72 | 1,451 | -0.72(-0.70%) |
Apr 24, 2024 | 101.48 | 102.44 | 101.48 | 102.44 | 9,272 | -0.78(-0.76%) |
Apr 23, 2024 | 102.36 | 103.44 | 102.36 | 103.22 | 18,994 | -1.47(-1.40%) |
Apr 22, 2024 | 103.45 | 105.24 | 103.45 | 104.69 | 18,837 | +3.23(+3.18%) |
Apr 19, 2024 | 102.48 | 102.48 | 101.46 | 101.46 | 767 | -2.09(-2.02%) |
Apr 18, 2024 | 103.86 | 103.86 | 103.55 | 103.55 | 1,214 | +0.31(+0.30%) |
Apr 17, 2024 | 103.07 | 103.24 | 103.07 | 103.24 | 1,214 | +1.46(+1.43%) |
Apr 16, 2024 | 101.82 | 101.95 | 101.53 | 101.78 | 7,290 | -1.52(-1.47%) |
Apr 15, 2024 | 104.66 | 104.66 | 103.29 | 103.30 | 2,378 | +0.08(+0.08%) |
Apr 11, 2024 | 103.22 | 520 | -1.62(-1.55%) | |||
Apr 10, 2024 | 104.09 | 104.84 | 104.09 | 104.84 | 787 | +0.09(+0.09%) |
Apr 09, 2024 | 104.72 | 104.75 | 104.15 | 104.75 | 1,241 | -2.61(-2.43%) |
Apr 08, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 701 | -2.56(-2.33%) |
Apr 04, 2024 | 109.92 | 486 | -0.12(-0.11%) | |||
Apr 03, 2024 | 107.88 | 110.04 | 107.88 | 110.04 | 6,364 | +3.69(+3.47%) |
Apr 02, 2024 | 107.34 | 107.34 | 106.33 | 106.35 | 5,060 | +1.42(+1.35%) |
Apr 01, 2024 | 106.22 | 106.22 | 104.93 | 104.93 | 944 | -0.45(-0.43%) |
Mar 28, 2024 | 105.78 | 105.78 | 105.39 | 105.39 | 1,599 | +1.79(+1.72%) |
Mar 26, 2024 | 103.60 | 502 | +1.36(+1.33%) | |||
Mar 25, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 1,412 | -1.12(-1.08%) |
Mar 21, 2024 | 103.36 | 433 | +1.16(+1.14%) | |||
Mar 20, 2024 | 101.32 | 102.28 | 101.07 | 102.20 | 1,642 | +2.02(+2.01%) |
Mar 19, 2024 | 99.94 | 100.30 | 99.94 | 100.18 | 1,976 | -0.24(-0.24%) |
Mar 18, 2024 | 99.95 | 100.42 | 99.95 | 100.42 | 1,015 | -0.08(-0.08%) |
Mar 15, 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 2,560 | +1.59(+1.61%) |
Mar 14, 2024 | 99.74 | 99.74 | 98.91 | 98.91 | 2,159 | -2.77(-2.72%) |
Mar 12, 2024 | 101.68 | 551 | +1.79(+1.79%) | |||
Mar 11, 2024 | 99.05 | 99.89 | 99.05 | 99.89 | 1,026 | -1.03(-1.02%) |
Mar 08, 2024 | 101.37 | 101.37 | 100.92 | 100.92 | 689 | +0.07(+0.07%) |
Mar 07, 2024 | 100.48 | 100.85 | 100.48 | 100.85 | 1,288 | +2.39(+2.43%) |
Mar 06, 2024 | 98.63 | 99.67 | 98.43 | 98.45 | 1,232 | -1.72(-1.71%) |
Mar 05, 2024 | 99.46 | 100.43 | 99.46 | 100.17 | 2,089 | -1.78(-1.75%) |
Mar 01, 2024 | 101.95 | 715 | -5.81(-5.39%) | |||
Feb 26, 2024 | 107.76 | 568 | -0.62(-0.58%) | |||
Feb 23, 2024 | 108.28 | 108.39 | 108.28 | 108.39 | 735 | +2.23(+2.10%) |
Feb 22, 2024 | 105.52 | 106.15 | 105.52 | 106.15 | 714 | +1.47(+1.41%) |
Feb 21, 2024 | 104.13 | 104.68 | 104.13 | 104.68 | 1,278 | -0.43(-0.41%) |
Feb 20, 2024 | 104.18 | 105.11 | 104.18 | 105.11 | 1,127 | -0.68(-0.64%) |
Feb 15, 2024 | 105.78 | 391 | +1.94(+1.87%) | |||
Feb 14, 2024 | 104.13 | 104.22 | 103.84 | 103.84 | 1,359 | +0.12(+0.12%) |
Feb 13, 2024 | 104.59 | 104.59 | 103.44 | 103.72 | 1,856 | -2.64(-2.48%) |
Feb 12, 2024 | 105.98 | 106.36 | 105.98 | 106.36 | 2,369 | +1.34(+1.28%) |
Feb 09, 2024 | 104.82 | 105.29 | 104.82 | 105.02 | 1,526 | -0.75(-0.71%) |
Feb 08, 2024 | 105.84 | 105.84 | 105.73 | 105.77 | 1,482 | +0.71(+0.68%) |
Feb 07, 2024 | 105.46 | 105.46 | 104.61 | 105.06 | 1,678 | -2.16(-2.01%) |
Feb 06, 2024 | 106.41 | 107.22 | 106.40 | 107.22 | 991 | +0.97(+0.92%) |
Feb 05, 2024 | 106.20 | 106.25 | 106.00 | 106.25 | 3,025 | -0.87(-0.81%) |
Feb 02, 2024 | 107.65 | 107.65 | 106.92 | 107.12 | 1,197 | -1.81(-1.66%) |
Feb 01, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 427 | +0.05(+0.05%) |
Jan 31, 2024 | 109.86 | 110.41 | 108.88 | 108.88 | 1,056 | -2.20(-1.98%) |
Jan 30, 2024 | 110.79 | 111.08 | 110.79 | 111.08 | 644 | +0.70(+0.64%) |
Jan 29, 2024 | 109.99 | 110.37 | 109.99 | 110.37 | 996 | -1.26(-1.13%) |
Jan 26, 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 495 | +3.53(+3.27%) |
Jan 22, 2024 | 108.09 | 231 | -0.71(-0.65%) | |||
Jan 19, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 1,032 | +0.97(+0.89%) |
Jan 18, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 653 | +2.61(+2.48%) |
Jan 17, 2024 | 104.54 | 105.23 | 104.54 | 105.23 | 1,199 | -1.20(-1.13%) |
Jan 16, 2024 | 106.67 | 106.67 | 106.44 | 106.44 | 1,617 | -0.52(-0.49%) |
Jan 12, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 475 | +0.75(+0.71%) |
Jan 11, 2024 | 106.44 | 106.44 | 106.20 | 106.21 | 1,195 | -0.95(-0.88%) |
Jan 10, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 413 | -0.54(-0.50%) |
Jan 09, 2024 | 107.86 | 107.86 | 107.69 | 107.69 | 1,680 | -3.11(-2.80%) |
Jan 08, 2024 | 110.23 | 110.80 | 110.23 | 110.80 | 866 | +0.18(+0.16%) |
Jan 05, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 653 | -0.09(-0.08%) |
Jan 03, 2024 | 110.71 | 454 | -1.09(-0.97%) | |||
Jan 02, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 546 | -1.24(-1.10%) |
Dec 28, 2023 | 113.04 | 302 | -1.11(-0.97%) | |||
Dec 27, 2023 | 113.21 | 114.15 | 113.21 | 114.15 | 777 | +1.78(+1.58%) |
Dec 21, 2023 | 112.38 | 447 | +4.20(+3.89%) | |||
Dec 15, 2023 | 108.17 | 650 | -0.29(-0.27%) | |||
Dec 14, 2023 | 108.46 | 108.46 | 107.90 | 108.46 | 1,380 | +2.81(+2.66%) |
Dec 13, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 817 | +7.17(+7.28%) |
Dec 11, 2023 | 98.48 | 626 | -0.30(-0.30%) | |||
Dec 08, 2023 | 98.95 | 98.95 | 98.74 | 98.78 | 1,155 | -0.80(-0.81%) |
Dec 07, 2023 | 99.67 | 99.94 | 99.58 | 99.58 | 780 | +1.30(+1.32%) |
Dec 06, 2023 | 98.77 | 99.00 | 98.28 | 98.28 | 1,655 | -0.32(-0.32%) |
Dec 05, 2023 | 98.60 | 98.60 | 98.60 | 98.60 | 911 | -1.09(-1.09%) |
Dec 04, 2023 | 99.69 | 99.69 | 99.69 | 99.69 | 941 | -1.62(-1.60%) |
Dec 01, 2023 | 100.49 | 101.48 | 100.49 | 101.31 | 2,331 | -0.52(-0.51%) |
Nov 30, 2023 | 102.23 | 102.23 | 101.83 | 101.83 | 1,065 | -1.07(-1.04%) |
Nov 29, 2023 | 102.93 | 103.06 | 102.89 | 102.89 | 1,862 | +0.66(+0.65%) |
Nov 28, 2023 | 101.42 | 102.78 | 101.42 | 102.23 | 1,512 | +0.82(+0.81%) |
Nov 27, 2023 | 101.80 | 101.80 | 101.29 | 101.41 | 1,531 | +0.01(+0.01%) |
Nov 24, 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 530 | +1.98(+1.99%) |
Nov 22, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 735 | -0.44(-0.44%) |
Nov 21, 2023 | 100.07 | 100.07 | 99.86 | 99.86 | 1,130 | -1.92(-1.89%) |
Nov 20, 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 809 | -0.13(-0.13%) |
Nov 17, 2023 | 101.80 | 101.91 | 101.80 | 101.91 | 1,628 | +1.43(+1.42%) |
Nov 16, 2023 | 100.47 | 100.48 | 100.47 | 100.48 | 1,048 | -1.42(-1.39%) |
Nov 15, 2023 | 102.06 | 102.06 | 101.90 | 101.90 | 975 | +0.67(+0.66%) |
Nov 14, 2023 | 100.35 | 101.35 | 100.35 | 101.23 | 1,333 | +4.31(+4.45%) |
Nov 13, 2023 | 97.00 | 97.17 | 96.07 | 96.92 | 2,824 | -0.02(-0.02%) |
Nov 10, 2023 | 96.06 | 96.94 | 96.06 | 96.94 | 1,713 | +1.25(+1.31%) |
Nov 09, 2023 | 96.80 | 96.85 | 95.69 | 95.69 | 2,618 | +2.45(+2.63%) |
Nov 08, 2023 | 93.61 | 93.72 | 93.19 | 93.23 | 3,061 | -0.29(-0.31%) |
Nov 07, 2023 | 93.54 | 93.73 | 93.23 | 93.52 | 2,411 | -1.35(-1.42%) |
Nov 06, 2023 | 95.17 | 95.17 | 94.87 | 94.87 | 3,443 | -1.81(-1.88%) |
Nov 03, 2023 | 96.89 | 96.97 | 96.26 | 96.68 | 2,515 | +0.94(+0.98%) |
Nov 02, 2023 | 95.83 | 95.83 | 95.69 | 95.74 | 2,153 | +2.93(+3.16%) |
Nov 01, 2023 | 92.34 | 92.81 | 92.34 | 92.81 | 6,233 | -1.07(-1.14%) |
Oct 31, 2023 | 93.57 | 93.88 | 93.13 | 93.88 | 6,919 | +3.03(+3.34%) |
Oct 30, 2023 | 90.62 | 90.91 | 90.47 | 90.84 | 3,909 | +1.69(+1.90%) |
Oct 27, 2023 | 89.56 | 89.56 | 89.03 | 89.15 | 3,852 | +0.87(+0.99%) |
Oct 26, 2023 | 88.49 | 88.66 | 88.28 | 88.28 | 3,329 | +0.08(+0.09%) |
Oct 25, 2023 | 88.32 | 88.62 | 87.83 | 88.20 | 3,641 | -0.36(-0.41%) |
Oct 24, 2023 | 88.77 | 88.96 | 88.00 | 88.56 | 8,502 | -0.25(-0.28%) |
Oct 23, 2023 | 88.62 | 89.03 | 88.40 | 88.81 | 3,159 | +0.78(+0.88%) |
Oct 20, 2023 | 88.70 | 88.70 | 88.03 | 88.03 | 3,879 | -2.42(-2.68%) |
Oct 19, 2023 | 90.31 | 90.76 | 90.30 | 90.45 | 3,258 | -1.21(-1.32%) |
Oct 18, 2023 | 92.05 | 92.05 | 91.66 | 91.66 | 1,230 | -1.92(-2.05%) |
Oct 17, 2023 | 93.76 | 93.86 | 93.58 | 93.58 | 2,435 | -0.85(-0.90%) |
Oct 16, 2023 | 94.56 | 94.56 | 94.43 | 94.43 | 2,029 | +0.91(+0.97%) |
Oct 13, 2023 | 94.32 | 94.32 | 92.50 | 93.52 | 1,610 | -3.39(-3.50%) |
Oct 11, 2023 | 96.91 | 1,039 | -0.01(-0.01%) | |||
Oct 10, 2023 | 96.82 | 97.12 | 96.82 | 96.92 | 5,797 | +2.45(+2.60%) |
Oct 09, 2023 | 94.51 | 94.69 | 94.24 | 94.47 | 1,518 | -1.69(-1.76%) |
Oct 06, 2023 | 96.21 | 96.21 | 95.81 | 96.16 | 1,326 | +1.36(+1.43%) |
Oct 05, 2023 | 94.57 | 95.01 | 94.57 | 94.80 | 3,009 | -0.55(-0.57%) |
Oct 04, 2023 | 94.81 | 95.41 | 94.58 | 95.35 | 2,157 | +0.90(+0.96%) |
Oct 03, 2023 | 94.44 | 94.44 | 94.44 | 94.44 | 1,027 | -0.86(-0.90%) |
Oct 02, 2023 | 95.49 | 95.49 | 95.30 | 95.30 | 1,237 | -3.34(-3.38%) |
Sep 29, 2023 | 98.57 | 98.64 | 98.57 | 98.64 | 1,057 | -1.09(-1.09%) |
Sep 28, 2023 | 99.31 | 99.72 | 99.31 | 99.72 | 2,106 | +2.34(+2.41%) |
Sep 27, 2023 | 97.28 | 97.38 | 97.10 | 97.38 | 1,709 | +2.43(+2.56%) |
Sep 26, 2023 | 95.00 | 95.00 | 94.95 | 94.95 | 2,080 | -0.32(-0.34%) |
Sep 25, 2023 | 95.63 | 95.63 | 95.27 | 95.27 | 1,615 | -1.37(-1.42%) |
Sep 22, 2023 | 96.77 | 96.77 | 96.28 | 96.64 | 2,140 | -0.42(-0.44%) |
Sep 19, 2023 | 97.06 | 467 | -0.02(-0.02%) | |||
Sep 18, 2023 | 97.19 | 97.64 | 96.75 | 97.08 | 1,660 | -1.76(-1.78%) |
Sep 15, 2023 | 99.67 | 99.67 | 98.84 | 98.84 | 2,151 | +0.59(+0.60%) |
Sep 14, 2023 | 98.06 | 98.25 | 98.06 | 98.25 | 779 | +0.10(+0.10%) |
Sep 13, 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 3,599 | -0.04(-0.04%) |
Sep 12, 2023 | 97.92 | 98.19 | 97.82 | 98.19 | 1,233 | -3.00(-2.96%) |
Sep 11, 2023 | 100.68 | 101.19 | 100.68 | 101.19 | 1,102 | +1.02(+1.02%) |
Sep 07, 2023 | 100.17 | 273 | -2.64(-2.57%) | |||
Sep 06, 2023 | 102.81 | 102.81 | 102.81 | 102.81 | 868 | -2.25(-2.14%) |
Sep 01, 2023 | 105.06 | 279 | -0.50(-0.47%) | |||
Aug 29, 2023 | 105.56 | 286 | +2.55(+2.47%) | |||
Aug 28, 2023 | 102.85 | 103.01 | 102.56 | 103.01 | 3,140 | +2.84(+2.84%) |
Aug 25, 2023 | 101.56 | 101.79 | 100.17 | 100.17 | 1,755 | -0.85(-0.84%) |
Aug 24, 2023 | 101.02 | 101.02 | 101.02 | 101.02 | 319 | -0.98(-0.96%) |
Aug 23, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 523 | -2.52(-2.41%) |
Aug 22, 2023 | 104.51 | 104.51 | 104.51 | 104.51 | 731 | +0.67(+0.65%) |
Aug 21, 2023 | 103.64 | 103.84 | 103.64 | 103.84 | 1,043 | +0.32(+0.31%) |
Aug 18, 2023 | 103.52 | 103.52 | 103.52 | 103.52 | 467 | -2.01(-1.90%) |
Aug 16, 2023 | 105.53 | 288 | -0.70(-0.66%) | |||
Aug 15, 2023 | 106.23 | 106.23 | 106.23 | 106.23 | 426 | +0.26(+0.24%) |
Aug 14, 2023 | 106.30 | 106.34 | 105.97 | 105.97 | 8,516 | -0.60(-0.56%) |
Aug 10, 2023 | 106.57 | 341 | +0.44(+0.41%) | |||
Aug 09, 2023 | 105.98 | 106.30 | 105.98 | 106.13 | 1,215 | +0.82(+0.78%) |
Aug 08, 2023 | 105.46 | 105.46 | 105.31 | 105.31 | 1,157 | -0.41(-0.39%) |
Aug 02, 2023 | 105.72 | 370 | +0.12(+0.11%) | |||
Aug 01, 2023 | 105.60 | 105.60 | 105.60 | 105.60 | 1,206 | -2.22(-2.06%) |
Jul 31, 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 459 | -1.37(-1.25%) |
Jul 28, 2023 | 109.05 | 109.19 | 109.05 | 109.19 | 1,234 | +5.99(+5.80%) |
Jul 26, 2023 | 103.20 | 2,585 | +0.36(+0.35%) | |||
Jul 25, 2023 | 102.93 | 102.93 | 102.84 | 102.84 | 722 | -0.18(-0.17%) |
Jul 21, 2023 | 103.02 | 242 | -1.51(-1.44%) | |||
Jul 20, 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 405 | +1.23(+1.20%) |
Jul 18, 2023 | 103.30 | 311 | +1.30(+1.27%) | |||
Jul 17, 2023 | 101.62 | 102.00 | 101.62 | 102.00 | 995 | -0.79(-0.77%) |
Jul 14, 2023 | 102.95 | 103.14 | 102.79 | 102.79 | 3,641 | +0.88(+0.87%) |
Jul 12, 2023 | 101.91 | 340 | +2.92(+2.96%) | |||
Jul 11, 2023 | 98.38 | 99.06 | 98.38 | 98.98 | 1,977 | +2.36(+2.44%) |
Jul 10, 2023 | 97.20 | 97.20 | 96.62 | 96.62 | 1,322 | +0.02(+0.02%) |
Jul 07, 2023 | 97.22 | 97.22 | 96.48 | 96.60 | 3,404 | +2.76(+2.94%) |
Jul 06, 2023 | 93.26 | 93.91 | 93.21 | 93.84 | 1,802 | +0.13(+0.14%) |
Jul 05, 2023 | 93.90 | 94.04 | 93.71 | 93.71 | 2,382 | -0.45(-0.48%) |
Jun 30, 2023 | 94.16 | 200 | +2.19(+2.38%) | |||
Jun 29, 2023 | 91.97 | 91.97 | 91.97 | 91.97 | 1,180 | -0.04(-0.04%) |
Jun 28, 2023 | 92.65 | 92.65 | 92.01 | 92.01 | 3,794 | +1.13(+1.24%) |
Jun 27, 2023 | 89.86 | 92.58 | 89.70 | 90.88 | 6,069 | +1.37(+1.53%) |
Jun 26, 2023 | 90.10 | 90.33 | 88.12 | 89.51 | 3,342 | +2.25(+2.58%) |
Jun 23, 2023 | 87.07 | 87.29 | 87.07 | 87.26 | 2,114 | -0.50(-0.57%) |
Jun 22, 2023 | 87.64 | 87.88 | 87.38 | 87.76 | 3,708 | +0.08(+0.10%) |
Jun 21, 2023 | 87.06 | 87.68 | 86.78 | 87.68 | 2,524 | +0.87(+1.00%) |
Jun 20, 2023 | 87.23 | 87.23 | 86.81 | 86.81 | 1,329 | -5.22(-5.67%) |
Jun 16, 2023 | 92.16 | 92.45 | 92.03 | 92.03 | 1,387 | -0.64(-0.69%) |