Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 105.31 | 105.93 | 105.28 | 105.93 | 631 | +1.44(+1.37%) |
May 30, 2024 | 104.34 | 104.49 | 104.33 | 104.49 | 5,373 | +1.08(+1.04%) |
May 29, 2024 | 102.24 | 103.41 | 102.24 | 103.41 | 473 | -0.38(-0.37%) |
May 28, 2024 | 103.62 | 104.44 | 103.55 | 103.80 | 2,130 | +0.28(+0.27%) |
May 24, 2024 | 102.45 | 103.51 | 102.45 | 103.51 | 58,633 | +1.45(+1.42%) |
May 23, 2024 | 103.00 | 103.00 | 102.06 | 102.06 | 247 | -0.59(-0.58%) |
May 22, 2024 | 102.93 | 102.93 | 102.61 | 102.66 | 1,023 | -1.73(-1.66%) |
May 21, 2024 | 104.41 | 104.41 | 104.39 | 104.39 | 473 | -0.59(-0.56%) |
May 20, 2024 | 105.35 | 105.43 | 104.92 | 104.98 | 383 | -0.10(-0.10%) |
May 17, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 100 | -0.61(-0.58%) |
May 16, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 189 | -1.29(-1.21%) |
May 15, 2024 | 106.98 | 106.98 | 106.96 | 106.98 | 208 | +0.10(+0.09%) |
May 14, 2024 | 107.53 | 107.53 | 106.75 | 106.88 | 957 | +1.29(+1.22%) |
May 13, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 132 | +0.99(+0.95%) |
May 10, 2024 | 105.60 | 105.60 | 104.60 | 104.60 | 226 | -0.37(-0.35%) |
May 09, 2024 | 104.45 | 104.97 | 104.45 | 104.97 | 1,087 | +1.31(+1.26%) |
May 08, 2024 | 102.86 | 103.66 | 102.86 | 103.66 | 1,232 | -0.42(-0.41%) |
May 07, 2024 | 105.14 | 105.21 | 104.09 | 104.09 | 628 | -0.43(-0.41%) |
May 06, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 93 | +1.19(+1.15%) |
May 03, 2024 | 104.15 | 104.15 | 103.27 | 103.33 | 740 | +0.99(+0.97%) |
May 02, 2024 | 101.86 | 102.34 | 101.79 | 102.34 | 3,339 | +2.07(+2.06%) |
May 01, 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 135 | -0.54(-0.53%) |
Apr 30, 2024 | 102.06 | 102.06 | 100.81 | 100.81 | 998 | -2.26(-2.19%) |
Apr 29, 2024 | 102.96 | 103.07 | 102.78 | 103.06 | 1,810 | +0.62(+0.61%) |
Apr 26, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 100 | +1.78(+1.77%) |
Apr 25, 2024 | 99.70 | 100.77 | 99.70 | 100.66 | 3,118 | -0.54(-0.53%) |
Apr 24, 2024 | 100.76 | 101.20 | 100.76 | 101.20 | 1,605 | -0.46(-0.45%) |
Apr 23, 2024 | 100.93 | 101.66 | 100.93 | 101.66 | 502 | +2.92(+2.95%) |
Apr 22, 2024 | 98.48 | 98.74 | 98.48 | 98.74 | 151 | +1.32(+1.36%) |
Apr 19, 2024 | 96.83 | 97.43 | 96.82 | 97.42 | 743 | +0.64(+0.66%) |
Apr 18, 2024 | 97.40 | 97.40 | 96.78 | 96.78 | 271 | -0.05(-0.05%) |
Apr 17, 2024 | 96.91 | 96.91 | 96.83 | 96.83 | 724 | -0.87(-0.89%) |
Apr 16, 2024 | 97.49 | 97.92 | 97.41 | 97.70 | 50,550 | -0.35(-0.36%) |
Apr 15, 2024 | 97.90 | 98.06 | 97.90 | 98.06 | 263 | -0.88(-0.89%) |
Apr 12, 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 206 | -2.11(-2.09%) |
Apr 11, 2024 | 100.97 | 101.23 | 100.97 | 101.05 | 1,069 | +0.16(+0.16%) |
Apr 10, 2024 | 101.52 | 101.83 | 100.62 | 100.89 | 2,220 | -3.24(-3.12%) |
Apr 09, 2024 | 104.20 | 104.20 | 103.74 | 104.14 | 3,313 | -0.04(-0.04%) |
Apr 08, 2024 | 104.30 | 104.30 | 104.15 | 104.18 | 751 | +0.21(+0.20%) |
Apr 05, 2024 | 103.75 | 103.97 | 103.75 | 103.97 | 438 | -0.09(-0.09%) |
Apr 04, 2024 | 106.13 | 106.13 | 104.06 | 104.06 | 290 | -1.97(-1.85%) |
Apr 03, 2024 | 105.39 | 106.03 | 105.39 | 106.03 | 318 | +0.27(+0.25%) |
Apr 02, 2024 | 107.43 | 107.43 | 105.18 | 105.76 | 1,251 | -3.20(-2.94%) |
Apr 01, 2024 | 108.75 | 108.96 | 108.75 | 108.96 | 264 | -0.08(-0.08%) |
Mar 28, 2024 | 107.50 | 109.27 | 107.50 | 109.04 | 4,837 | +0.87(+0.81%) |
Mar 27, 2024 | 107.83 | 108.17 | 107.83 | 108.17 | 393 | +2.66(+2.52%) |
Mar 26, 2024 | 105.78 | 105.78 | 105.51 | 105.51 | 712 | +0.24(+0.23%) |
Mar 25, 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 234 | -0.90(-0.85%) |
Mar 22, 2024 | 106.14 | 106.51 | 106.10 | 106.17 | 1,925 | -0.68(-0.64%) |
Mar 21, 2024 | 106.30 | 107.22 | 106.30 | 106.85 | 722 | +0.95(+0.90%) |
Mar 20, 2024 | 104.07 | 106.25 | 104.07 | 105.90 | 1,120 | +1.95(+1.88%) |
Mar 19, 2024 | 103.09 | 103.95 | 103.09 | 103.95 | 3,103 | +0.65(+0.63%) |
Mar 18, 2024 | 103.98 | 103.98 | 103.30 | 103.30 | 630 | -0.19(-0.18%) |
Mar 15, 2024 | 102.19 | 103.50 | 102.19 | 103.49 | 665 | +0.97(+0.94%) |
Mar 14, 2024 | 102.91 | 102.91 | 102.52 | 102.52 | 1,769 | -1.67(-1.60%) |
Mar 13, 2024 | 103.20 | 104.67 | 103.20 | 104.19 | 1,462 | +0.78(+0.75%) |
Mar 12, 2024 | 103.61 | 103.87 | 103.34 | 103.41 | 1,547 | +0.19(+0.19%) |
Mar 11, 2024 | 103.00 | 103.22 | 102.85 | 103.22 | 1,912 | -0.67(-0.64%) |
Mar 08, 2024 | 105.14 | 105.14 | 103.77 | 103.89 | 1,107 | -0.42(-0.40%) |
Mar 07, 2024 | 104.78 | 104.78 | 104.22 | 104.31 | 2,378 | +0.34(+0.33%) |
Mar 06, 2024 | 104.60 | 104.60 | 103.47 | 103.96 | 9,916 | -1.40(-1.33%) |
Mar 05, 2024 | 106.31 | 106.31 | 105.15 | 105.36 | 65,192 | -0.43(-0.41%) |
Mar 04, 2024 | 106.23 | 106.23 | 105.62 | 105.80 | 5,239 | -1.19(-1.11%) |
Mar 01, 2024 | 106.80 | 106.99 | 106.80 | 106.99 | 447 | +0.50(+0.47%) |
Feb 29, 2024 | 105.56 | 106.49 | 105.56 | 106.49 | 617 | +1.91(+1.83%) |
Feb 28, 2024 | 104.57 | 104.85 | 104.57 | 104.58 | 1,126 | -1.34(-1.26%) |
Feb 27, 2024 | 105.92 | 106.05 | 105.88 | 105.92 | 1,161 | +1.64(+1.57%) |
Feb 26, 2024 | 104.24 | 104.86 | 104.24 | 104.28 | 666 | -0.19(-0.19%) |
Feb 23, 2024 | 103.61 | 104.66 | 103.61 | 104.47 | 377 | +1.19(+1.15%) |
Feb 22, 2024 | 103.48 | 103.48 | 103.27 | 103.28 | 346 | +0.47(+0.46%) |
Feb 21, 2024 | 102.06 | 102.81 | 102.06 | 102.81 | 518 | +0.21(+0.20%) |
Feb 20, 2024 | 102.52 | 102.74 | 102.52 | 102.60 | 1,114 | -1.20(-1.16%) |
Feb 16, 2024 | 104.67 | 104.67 | 103.81 | 103.81 | 856 | -1.44(-1.37%) |
Feb 15, 2024 | 105.12 | 105.25 | 104.99 | 105.25 | 360 | +1.95(+1.89%) |
Feb 14, 2024 | 102.99 | 103.41 | 102.14 | 103.29 | 6,771 | +1.58(+1.55%) |
Feb 13, 2024 | 101.80 | 102.25 | 100.88 | 101.71 | 2,922 | -3.69(-3.50%) |
Feb 12, 2024 | 105.33 | 105.40 | 105.33 | 105.40 | 426 | +2.63(+2.56%) |
Feb 09, 2024 | 101.82 | 102.77 | 101.82 | 102.77 | 1,109 | +1.03(+1.01%) |
Feb 08, 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 97 | +1.87(+1.87%) |
Feb 07, 2024 | 99.81 | 99.96 | 99.81 | 99.87 | 1,233 | +0.01(+0.01%) |
Feb 06, 2024 | 99.06 | 99.86 | 99.06 | 99.86 | 834 | +0.48(+0.48%) |
Feb 05, 2024 | 99.13 | 99.75 | 99.13 | 99.38 | 995 | -1.83(-1.81%) |
Feb 02, 2024 | 100.18 | 101.22 | 100.18 | 101.22 | 4,678 | -0.20(-0.20%) |
Feb 01, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 427 | +2.48(+2.51%) |
Jan 31, 2024 | 100.84 | 100.84 | 98.94 | 98.94 | 1,213 | -2.21(-2.19%) |
Jan 30, 2024 | 101.15 | 101.29 | 101.15 | 101.15 | 740 | -0.98(-0.96%) |
Jan 29, 2024 | 100.85 | 102.12 | 100.48 | 102.12 | 720 | +1.27(+1.26%) |
Jan 26, 2024 | 100.82 | 100.86 | 100.73 | 100.86 | 404 | +0.61(+0.61%) |
Jan 25, 2024 | 99.91 | 100.25 | 99.64 | 100.25 | 1,551 | +1.18(+1.19%) |
Jan 24, 2024 | 101.44 | 101.44 | 98.69 | 99.07 | 976 | -0.87(-0.87%) |
Jan 23, 2024 | 102.31 | 102.31 | 99.94 | 99.94 | 1,359 | -1.36(-1.35%) |
Jan 22, 2024 | 101.38 | 101.38 | 101.31 | 101.31 | 614 | +2.40(+2.43%) |
Jan 19, 2024 | 98.51 | 98.90 | 97.63 | 98.90 | 524 | +0.63(+0.64%) |
Jan 18, 2024 | 97.19 | 98.28 | 97.19 | 98.28 | 738 | +1.32(+1.36%) |
Jan 17, 2024 | 96.32 | 96.96 | 96.29 | 96.96 | 683 | -0.61(-0.63%) |
Jan 16, 2024 | 97.31 | 97.57 | 97.25 | 97.57 | 2,112 | -0.62(-0.63%) |
Jan 12, 2024 | 98.05 | 98.20 | 98.05 | 98.20 | 209 | -1.36(-1.37%) |
Jan 11, 2024 | 99.91 | 99.91 | 98.72 | 99.56 | 522 | -0.65(-0.65%) |
Jan 10, 2024 | 99.63 | 100.21 | 99.63 | 100.21 | 1,213 | +0.85(+0.85%) |
Jan 09, 2024 | 99.76 | 99.76 | 99.28 | 99.36 | 1,015 | -1.00(-1.00%) |
Jan 08, 2024 | 100.06 | 100.46 | 100.06 | 100.37 | 953 | +2.05(+2.09%) |
Jan 05, 2024 | 98.84 | 98.84 | 98.31 | 98.31 | 3,671 | -0.37(-0.38%) |
Jan 04, 2024 | 98.95 | 98.95 | 98.63 | 98.69 | 11,556 | -0.12(-0.12%) |
Jan 03, 2024 | 101.88 | 101.88 | 98.81 | 98.81 | 1,464 | -4.09(-3.97%) |
Jan 02, 2024 | 102.90 | 103.69 | 102.81 | 102.89 | 19,198 | -0.45(-0.44%) |
Dec 29, 2023 | 104.20 | 104.20 | 103.34 | 103.35 | 2,349 | -1.08(-1.04%) |
Dec 28, 2023 | 104.51 | 104.51 | 104.39 | 104.43 | 1,882 | -0.54(-0.51%) |
Dec 27, 2023 | 104.84 | 105.59 | 104.84 | 104.96 | 1,734 | +0.26(+0.25%) |
Dec 26, 2023 | 103.77 | 104.71 | 103.77 | 104.71 | 1,854 | +1.66(+1.62%) |
Dec 22, 2023 | 102.94 | 103.04 | 102.94 | 103.04 | 402 | +0.05(+0.05%) |
Dec 21, 2023 | 102.48 | 102.99 | 102.48 | 102.99 | 454 | +2.01(+1.99%) |
Dec 20, 2023 | 102.56 | 102.77 | 100.98 | 100.98 | 2,155 | -1.98(-1.93%) |
Dec 19, 2023 | 102.38 | 102.96 | 102.30 | 102.96 | 1,841 | +2.55(+2.54%) |
Dec 18, 2023 | 100.68 | 100.68 | 100.41 | 100.41 | 1,525 | -0.42(-0.41%) |
Dec 15, 2023 | 102.41 | 102.41 | 100.38 | 100.83 | 15,397 | -1.33(-1.31%) |
Dec 14, 2023 | 101.33 | 102.16 | 101.33 | 102.16 | 1,043 | +4.24(+4.33%) |
Dec 13, 2023 | 96.57 | 97.92 | 96.57 | 97.92 | 590 | +3.07(+3.23%) |
Dec 12, 2023 | 95.14 | 95.14 | 94.85 | 94.85 | 569 | -0.90(-0.94%) |
Dec 11, 2023 | 95.02 | 95.79 | 95.02 | 95.75 | 679 | +1.03(+1.09%) |
Dec 08, 2023 | 94.37 | 94.72 | 94.27 | 94.72 | 1,373 | +0.36(+0.38%) |
Dec 07, 2023 | 93.80 | 94.36 | 93.80 | 94.36 | 666 | +1.18(+1.27%) |
Dec 06, 2023 | 92.93 | 93.90 | 92.93 | 93.18 | 437 | +0.91(+0.98%) |
Dec 05, 2023 | 92.22 | 92.33 | 92.22 | 92.27 | 555 | -1.70(-1.81%) |
Dec 04, 2023 | 93.87 | 93.97 | 93.74 | 93.97 | 877 | +1.18(+1.27%) |