Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 107.79 | 108.17 | 106.01 | 107.21 | 674,913 | -0.73(-0.68%) |
Jun 04, 2024 | 106.99 | 108.29 | 106.54 | 107.94 | 662,898 | +0.85(+0.79%) |
Jun 03, 2024 | 109.55 | 109.55 | 105.95 | 107.09 | 1,031,058 | -1.82(-1.67%) |
May 31, 2024 | 109.19 | 109.58 | 107.08 | 108.91 | 1,358,502 | +0.54(+0.50%) |
May 30, 2024 | 108.21 | 110.52 | 107.40 | 108.37 | 815,386 | -0.01(-0.01%) |
May 29, 2024 | 109.85 | 110.06 | 108.26 | 108.38 | 967,976 | -2.10(-1.90%) |
May 28, 2024 | 112.15 | 112.84 | 110.20 | 110.48 | 967,761 | -1.67(-1.49%) |
May 24, 2024 | 110.70 | 112.80 | 110.44 | 112.15 | 588,812 | +1.56(+1.41%) |
May 23, 2024 | 110.66 | 111.32 | 110.19 | 110.59 | 711,888 | +0.09(+0.08%) |
May 22, 2024 | 111.22 | 111.76 | 110.44 | 110.50 | 615,858 | -0.69(-0.62%) |
May 21, 2024 | 110.59 | 111.56 | 110.23 | 111.19 | 826,880 | +0.47(+0.42%) |
May 20, 2024 | 112.61 | 112.95 | 110.65 | 110.72 | 993,282 | -1.99(-1.76%) |
May 17, 2024 | 112.90 | 112.96 | 111.48 | 112.71 | 776,112 | +0.42(+0.37%) |
May 16, 2024 | 112.54 | 113.12 | 111.78 | 112.29 | 918,894 | -0.27(-0.24%) |
May 15, 2024 | 111.85 | 113.40 | 111.55 | 112.56 | 1,013,909 | +1.41(+1.27%) |
May 14, 2024 | 109.15 | 111.25 | 108.07 | 111.15 | 728,911 | +1.50(+1.37%) |
May 13, 2024 | 110.76 | 111.74 | 109.57 | 109.65 | 723,523 | -0.66(-0.60%) |
May 10, 2024 | 112.90 | 113.97 | 110.26 | 110.31 | 970,892 | -2.91(-2.57%) |
May 09, 2024 | 111.33 | 113.27 | 111.33 | 113.22 | 1,109,931 | +2.02(+1.81%) |
May 08, 2024 | 110.15 | 111.58 | 109.29 | 111.20 | 965,074 | +0.92(+0.83%) |
May 07, 2024 | 109.90 | 111.40 | 109.31 | 110.28 | 1,426,532 | +1.13(+1.03%) |
May 06, 2024 | 105.05 | 109.25 | 105.05 | 109.15 | 1,276,133 | +4.71(+4.51%) |
May 03, 2024 | 105.58 | 105.58 | 102.13 | 104.44 | 1,075,019 | -0.96(-0.91%) |
May 02, 2024 | 104.73 | 105.75 | 103.28 | 105.40 | 856,777 | +1.61(+1.55%) |
May 01, 2024 | 101.17 | 104.78 | 100.96 | 103.80 | 1,421,774 | +2.18(+2.14%) |
Apr 30, 2024 | 102.06 | 102.50 | 100.29 | 101.62 | 920,440 | +0.21(+0.21%) |
Apr 29, 2024 | 101.96 | 102.25 | 100.65 | 101.41 | 1,056,702 | -0.34(-0.33%) |
Apr 26, 2024 | 103.03 | 103.03 | 100.79 | 101.75 | 583,452 | -0.31(-0.30%) |
Apr 25, 2024 | 102.03 | 106.04 | 101.10 | 102.06 | 1,206,669 | -0.81(-0.79%) |
Apr 24, 2024 | 101.75 | 103.11 | 101.11 | 102.87 | 1,270,682 | +1.13(+1.11%) |
Apr 23, 2024 | 101.83 | 102.24 | 100.45 | 101.74 | 786,737 | +0.21(+0.21%) |
Apr 22, 2024 | 101.27 | 102.39 | 100.80 | 101.53 | 512,403 | +0.57(+0.56%) |
Apr 19, 2024 | 100.94 | 101.45 | 100.63 | 100.96 | 544,455 | +0.05(+0.05%) |
Apr 18, 2024 | 101.17 | 101.54 | 99.85 | 100.91 | 451,584 | +0.69(+0.69%) |
Apr 17, 2024 | 100.73 | 100.88 | 98.85 | 100.22 | 591,109 | -0.34(-0.34%) |
Apr 16, 2024 | 99.95 | 101.02 | 99.01 | 100.56 | 642,929 | +0.90(+0.90%) |
Apr 15, 2024 | 102.75 | 103.09 | 98.84 | 99.66 | 903,253 | -2.38(-2.33%) |
Apr 12, 2024 | 102.69 | 102.83 | 101.38 | 102.04 | 789,192 | -0.88(-0.86%) |
Apr 11, 2024 | 103.19 | 103.45 | 102.22 | 102.92 | 509,139 | -0.17(-0.16%) |
Apr 10, 2024 | 102.19 | 103.94 | 102.18 | 103.08 | 666,916 | +0.15(+0.15%) |
Apr 09, 2024 | 102.57 | 103.48 | 101.83 | 102.94 | 1,048,829 | +1.01(+0.99%) |
Apr 08, 2024 | 104.61 | 104.61 | 100.73 | 101.93 | 1,023,641 | -0.38(-0.37%) |
Apr 05, 2024 | 100.58 | 102.36 | 99.96 | 102.31 | 897,850 | +2.30(+2.30%) |
Apr 04, 2024 | 101.30 | 102.04 | 99.96 | 100.01 | 1,007,953 | -0.23(-0.23%) |
Apr 03, 2024 | 100.92 | 101.46 | 100.04 | 100.24 | 1,016,419 | -0.98(-0.97%) |
Apr 02, 2024 | 103.33 | 103.33 | 101.06 | 101.22 | 813,267 | -2.23(-2.15%) |
Apr 01, 2024 | 104.10 | 104.83 | 102.33 | 103.44 | 908,232 | -0.63(-0.60%) |
Mar 28, 2024 | 104.49 | 105.11 | 104.02 | 104.07 | 718,481 | -0.23(-0.22%) |
Mar 27, 2024 | 107.72 | 107.76 | 103.86 | 104.30 | 660,902 | -2.81(-2.62%) |
Mar 26, 2024 | 105.25 | 107.25 | 104.61 | 107.11 | 942,901 | +2.35(+2.24%) |
Mar 25, 2024 | 105.35 | 105.59 | 104.17 | 104.76 | 558,924 | -0.37(-0.35%) |
Mar 22, 2024 | 105.44 | 106.05 | 104.53 | 105.13 | 520,318 | -0.40(-0.38%) |
Mar 21, 2024 | 104.43 | 105.99 | 104.37 | 105.53 | 742,146 | +1.39(+1.33%) |
Mar 20, 2024 | 103.22 | 104.66 | 102.55 | 104.14 | 781,465 | +0.60(+0.58%) |
Mar 19, 2024 | 103.25 | 104.34 | 102.60 | 103.55 | 963,446 | -0.18(-0.17%) |
Mar 18, 2024 | 104.11 | 104.98 | 102.94 | 103.72 | 562,586 | -0.37(-0.35%) |
Mar 15, 2024 | 104.07 | 105.03 | 103.80 | 104.09 | 651,837 | -0.47(-0.45%) |
Mar 14, 2024 | 104.18 | 104.63 | 103.53 | 104.56 | 554,223 | +0.01(+0.01%) |
Mar 13, 2024 | 103.95 | 105.03 | 103.48 | 104.55 | 500,834 | +0.61(+0.59%) |
Mar 12, 2024 | 103.39 | 104.71 | 103.14 | 103.94 | 907,116 | +0.86(+0.83%) |
Mar 11, 2024 | 102.97 | 103.38 | 101.77 | 103.08 | 582,967 | +0.30(+0.29%) |
Mar 08, 2024 | 103.36 | 104.66 | 102.74 | 102.79 | 618,868 | -0.72(-0.69%) |
Mar 07, 2024 | 104.70 | 105.67 | 103.38 | 103.50 | 593,320 | -0.50(-0.48%) |
Mar 06, 2024 | 103.59 | 104.33 | 102.31 | 104.00 | 1,236,931 | -0.61(-0.58%) |
Mar 05, 2024 | 104.90 | 106.62 | 104.15 | 104.61 | 620,695 | -0.98(-0.93%) |
Mar 04, 2024 | 105.26 | 106.60 | 104.80 | 105.59 | 813,740 | +0.88(+0.84%) |
Mar 01, 2024 | 105.56 | 105.64 | 102.87 | 104.71 | 1,353,039 | -1.01(-0.95%) |
Feb 29, 2024 | 107.94 | 107.94 | 104.38 | 105.72 | 1,234,570 | -0.02(-0.02%) |
Feb 28, 2024 | 104.78 | 106.23 | 104.40 | 105.74 | 594,224 | +0.83(+0.79%) |
Feb 27, 2024 | 105.07 | 105.21 | 104.14 | 104.91 | 620,908 | -0.10(-0.10%) |
Feb 26, 2024 | 104.81 | 105.67 | 104.67 | 105.01 | 562,113 | +0.12(+0.11%) |
Feb 23, 2024 | 104.50 | 105.31 | 104.14 | 104.89 | 542,595 | +0.49(+0.47%) |
Feb 22, 2024 | 103.40 | 105.06 | 102.77 | 104.41 | 1,556,796 | +2.42(+2.38%) |
Feb 21, 2024 | 102.19 | 103.08 | 101.26 | 101.98 | 1,071,077 | -0.33(-0.32%) |
Feb 20, 2024 | 101.36 | 103.12 | 101.36 | 102.31 | 1,010,704 | +0.99(+0.98%) |
Feb 16, 2024 | 101.96 | 103.31 | 101.20 | 101.32 | 779,346 | -0.48(-0.47%) |
Feb 15, 2024 | 102.36 | 102.83 | 101.75 | 101.80 | 608,618 | -0.56(-0.55%) |
Feb 14, 2024 | 101.95 | 103.91 | 101.81 | 102.36 | 1,040,841 | +1.06(+1.04%) |
Feb 13, 2024 | 99.32 | 101.67 | 98.60 | 101.30 | 925,036 | +1.42(+1.42%) |
Feb 12, 2024 | 102.12 | 102.44 | 99.87 | 99.88 | 716,652 | -2.32(-2.27%) |
Feb 09, 2024 | 101.31 | 102.67 | 100.65 | 102.20 | 802,026 | +1.36(+1.35%) |
Feb 08, 2024 | 100.09 | 101.80 | 99.81 | 100.84 | 1,051,941 | +1.58(+1.59%) |
Feb 07, 2024 | 98.82 | 101.18 | 98.18 | 99.27 | 1,359,849 | +2.34(+2.41%) |
Feb 06, 2024 | 95.66 | 98.15 | 94.74 | 96.93 | 1,218,720 | -0.26(-0.27%) |
Feb 05, 2024 | 97.01 | 98.54 | 96.53 | 97.19 | 1,396,226 | +0.54(+0.56%) |
Feb 02, 2024 | 95.12 | 96.76 | 94.21 | 96.65 | 1,025,168 | +1.57(+1.65%) |
Feb 01, 2024 | 94.77 | 96.43 | 91.02 | 95.08 | 1,632,312 | -0.13(-0.14%) |
Jan 31, 2024 | 97.83 | 98.74 | 94.83 | 95.21 | 1,233,544 | -2.97(-3.03%) |
Jan 30, 2024 | 98.61 | 99.80 | 98.18 | 98.19 | 990,275 | -0.65(-0.66%) |
Jan 29, 2024 | 97.85 | 100.05 | 97.48 | 98.84 | 903,352 | +1.19(+1.22%) |
Jan 26, 2024 | 98.12 | 98.30 | 97.30 | 97.65 | 440,941 | -0.45(-0.46%) |
Jan 25, 2024 | 97.90 | 98.23 | 96.38 | 98.10 | 915,640 | +0.46(+0.47%) |
Jan 24, 2024 | 97.92 | 98.45 | 96.76 | 97.64 | 546,328 | +0.04(+0.04%) |
Jan 23, 2024 | 97.90 | 97.96 | 96.70 | 97.60 | 730,312 | -0.30(-0.31%) |
Jan 22, 2024 | 98.33 | 99.11 | 97.71 | 97.90 | 786,185 | +0.13(+0.13%) |
Jan 19, 2024 | 98.42 | 99.05 | 97.51 | 97.77 | 931,250 | -0.08(-0.08%) |
Jan 18, 2024 | 95.67 | 97.88 | 95.18 | 97.85 | 1,602,564 | +2.79(+2.94%) |
Jan 17, 2024 | 94.82 | 95.63 | 94.13 | 95.05 | 656,126 | -0.45(-0.47%) |
Jan 16, 2024 | 95.40 | 96.69 | 94.82 | 95.50 | 784,404 | -0.23(-0.24%) |
Jan 12, 2024 | 95.82 | 96.82 | 95.32 | 95.73 | 923,167 | +0.86(+0.90%) |
Jan 11, 2024 | 93.83 | 95.25 | 93.54 | 94.87 | 1,311,029 | +1.20(+1.28%) |
Jan 10, 2024 | 93.70 | 94.50 | 92.88 | 93.68 | 1,561,178 | +0.55(+0.59%) |
Jan 09, 2024 | 94.49 | 94.80 | 93.03 | 93.13 | 1,103,636 | -2.00(-2.10%) |
Jan 08, 2024 | 94.41 | 95.80 | 93.64 | 95.12 | 1,607,244 | +2.30(+2.47%) |
Jan 05, 2024 | 95.27 | 95.92 | 92.60 | 92.83 | 1,685,575 | -2.10(-2.21%) |
Jan 04, 2024 | 89.81 | 95.24 | 89.56 | 94.92 | 2,769,504 | +6.12(+6.89%) |
Jan 03, 2024 | 89.37 | 89.91 | 88.46 | 88.80 | 913,121 | -0.30(-0.34%) |
Jan 02, 2024 | 90.35 | 90.68 | 88.33 | 89.10 | 834,245 | -1.61(-1.77%) |
Dec 29, 2023 | 90.42 | 91.21 | 89.96 | 90.71 | 528,186 | +0.51(+0.56%) |
Dec 28, 2023 | 90.73 | 91.27 | 89.89 | 90.20 | 432,947 | -0.26(-0.29%) |
Dec 27, 2023 | 90.08 | 90.53 | 89.79 | 90.46 | 616,042 | +0.10(+0.11%) |
Dec 26, 2023 | 91.15 | 92.02 | 90.34 | 90.36 | 366,153 | -0.68(-0.75%) |
Dec 22, 2023 | 90.73 | 91.47 | 90.49 | 91.04 | 628,936 | +0.21(+0.23%) |
Dec 21, 2023 | 89.67 | 91.06 | 89.39 | 90.83 | 816,290 | +1.40(+1.56%) |
Dec 20, 2023 | 90.10 | 91.19 | 89.43 | 89.43 | 821,709 | -0.81(-0.90%) |
Dec 19, 2023 | 89.69 | 90.26 | 89.01 | 90.24 | 700,645 | +0.37(+0.41%) |
Dec 18, 2023 | 88.81 | 90.35 | 88.64 | 89.87 | 1,161,092 | +1.80(+2.04%) |
Dec 15, 2023 | 85.92 | 88.25 | 85.90 | 88.08 | 4,545,797 | +0.30(+0.34%) |
Dec 14, 2023 | 90.58 | 90.69 | 87.26 | 87.78 | 2,418,280 | -2.46(-2.72%) |
Dec 13, 2023 | 91.65 | 91.99 | 89.11 | 90.23 | 1,737,765 | -1.21(-1.32%) |
Dec 12, 2023 | 92.37 | 92.91 | 91.10 | 91.44 | 1,136,799 | -0.57(-0.62%) |
Dec 11, 2023 | 90.18 | 92.13 | 89.49 | 92.01 | 1,913,498 | +1.83(+2.03%) |
Dec 08, 2023 | 91.22 | 91.83 | 89.69 | 90.18 | 1,427,205 | -1.12(-1.22%) |
Dec 07, 2023 | 92.67 | 92.95 | 90.92 | 91.30 | 892,865 | -1.22(-1.32%) |
Dec 06, 2023 | 94.33 | 95.02 | 91.52 | 92.52 | 1,245,540 | -2.14(-2.26%) |
Dec 05, 2023 | 94.24 | 95.68 | 94.21 | 94.65 | 1,186,575 | +0.19(+0.20%) |
Dec 04, 2023 | 95.03 | 95.26 | 93.91 | 94.46 | 1,022,186 | -0.15(-0.16%) |