Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 110.65 | 113.60 | 110.65 | 112.72 | 629,229 | +2.02(+1.82%) |
May 30, 2024 | 110.93 | 115.10 | 110.26 | 110.70 | 411,064 | +0.36(+0.33%) |
May 29, 2024 | 108.21 | 111.03 | 107.67 | 110.34 | 341,204 | +1.04(+0.95%) |
May 28, 2024 | 109.56 | 109.56 | 107.41 | 109.30 | 273,436 | +0.41(+0.38%) |
May 24, 2024 | 108.09 | 109.62 | 107.28 | 108.89 | 435,775 | +1.45(+1.35%) |
May 23, 2024 | 108.62 | 108.81 | 106.13 | 107.44 | 290,434 | -0.29(-0.27%) |
May 22, 2024 | 109.11 | 109.99 | 107.54 | 107.73 | 375,285 | -0.80(-0.74%) |
May 21, 2024 | 109.09 | 109.09 | 107.22 | 108.53 | 327,501 | -0.74(-0.68%) |
May 20, 2024 | 109.81 | 110.38 | 108.46 | 109.27 | 270,808 | -0.52(-0.47%) |
May 17, 2024 | 110.84 | 110.84 | 107.41 | 109.79 | 463,824 | -0.62(-0.56%) |
May 16, 2024 | 110.84 | 112.14 | 109.69 | 110.41 | 461,439 | -0.98(-0.88%) |
May 15, 2024 | 112.28 | 113.97 | 111.33 | 111.39 | 397,118 | +0.42(+0.38%) |
May 14, 2024 | 109.10 | 111.20 | 106.81 | 110.97 | 500,979 | +2.61(+2.41%) |
May 13, 2024 | 110.90 | 111.47 | 106.67 | 108.36 | 437,341 | -2.10(-1.90%) |
May 10, 2024 | 108.05 | 111.39 | 107.83 | 110.46 | 322,589 | +2.84(+2.64%) |
May 09, 2024 | 106.91 | 108.23 | 106.83 | 107.62 | 242,276 | +0.71(+0.66%) |
May 08, 2024 | 107.09 | 108.00 | 105.22 | 106.91 | 397,875 | -1.07(-0.99%) |
May 07, 2024 | 104.82 | 110.22 | 103.41 | 107.98 | 558,390 | +2.97(+2.83%) |
May 06, 2024 | 110.00 | 110.73 | 104.66 | 105.01 | 535,597 | -1.50(-1.41%) |
May 03, 2024 | 105.66 | 107.25 | 101.57 | 106.51 | 507,497 | +1.48(+1.41%) |
May 02, 2024 | 96.89 | 108.22 | 96.89 | 105.03 | 849,204 | +6.12(+6.19%) |
May 01, 2024 | 96.28 | 102.95 | 95.37 | 98.91 | 664,715 | +2.91(+3.03%) |
Apr 30, 2024 | 96.78 | 97.48 | 95.98 | 96.00 | 448,849 | -1.20(-1.23%) |
Apr 29, 2024 | 99.91 | 100.23 | 95.78 | 97.20 | 637,956 | -2.28(-2.29%) |
Apr 26, 2024 | 100.28 | 100.60 | 98.53 | 99.48 | 288,895 | -0.63(-0.63%) |
Apr 25, 2024 | 99.07 | 100.26 | 97.18 | 100.11 | 288,509 | -0.82(-0.81%) |
Apr 24, 2024 | 101.24 | 103.66 | 100.75 | 100.93 | 521,714 | -0.17(-0.17%) |
Apr 23, 2024 | 99.49 | 101.24 | 98.31 | 101.10 | 351,098 | +2.15(+2.17%) |
Apr 22, 2024 | 97.14 | 99.83 | 96.36 | 98.95 | 363,654 | +2.45(+2.54%) |
Apr 19, 2024 | 95.00 | 98.70 | 94.16 | 96.50 | 697,811 | +1.37(+1.44%) |
Apr 18, 2024 | 96.68 | 97.28 | 94.14 | 95.13 | 381,950 | -1.76(-1.82%) |
Apr 17, 2024 | 96.99 | 98.64 | 96.15 | 96.89 | 288,738 | -0.06(-0.06%) |
Apr 16, 2024 | 95.98 | 98.36 | 95.80 | 96.95 | 430,348 | +0.11(+0.11%) |
Apr 15, 2024 | 98.99 | 99.48 | 95.79 | 96.84 | 336,568 | -1.39(-1.42%) |
Apr 12, 2024 | 98.42 | 99.33 | 97.09 | 98.23 | 353,673 | -1.03(-1.04%) |
Apr 11, 2024 | 100.46 | 100.97 | 98.00 | 99.26 | 374,204 | -0.45(-0.45%) |
Apr 10, 2024 | 99.14 | 101.04 | 98.84 | 99.71 | 417,919 | -1.60(-1.58%) |
Apr 09, 2024 | 100.17 | 102.33 | 99.69 | 101.31 | 394,893 | +0.68(+0.68%) |
Apr 08, 2024 | 97.36 | 102.32 | 97.01 | 100.63 | 1,304,887 | +3.86(+3.99%) |
Apr 05, 2024 | 93.81 | 97.77 | 93.18 | 96.77 | 545,742 | +2.65(+2.82%) |
Apr 04, 2024 | 94.95 | 96.78 | 94.09 | 94.12 | 482,806 | -0.19(-0.20%) |
Apr 03, 2024 | 89.94 | 97.75 | 89.94 | 94.31 | 913,124 | +4.83(+5.40%) |
Apr 02, 2024 | 91.54 | 92.22 | 88.16 | 89.48 | 822,310 | -3.62(-3.89%) |
Apr 01, 2024 | 94.55 | 94.96 | 91.51 | 93.10 | 352,308 | -1.19(-1.26%) |
Mar 28, 2024 | 92.91 | 94.36 | 93.53 | 94.29 | 458,709 | +1.60(+1.73%) |
Mar 27, 2024 | 90.49 | 92.71 | 89.61 | 92.69 | 452,669 | +2.99(+3.33%) |
Mar 26, 2024 | 90.09 | 90.41 | 87.59 | 89.70 | 459,860 | +0.98(+1.10%) |
Mar 25, 2024 | 88.72 | 90.83 | 87.83 | 88.72 | 764,120 | +0.64(+0.73%) |
Mar 22, 2024 | 87.31 | 91.14 | 87.31 | 88.08 | 790,512 | +0.56(+0.64%) |
Mar 21, 2024 | 88.18 | 88.89 | 86.74 | 87.52 | 360,196 | +0.23(+0.26%) |
Mar 20, 2024 | 87.08 | 88.27 | 85.31 | 87.29 | 406,366 | -0.33(-0.38%) |
Mar 19, 2024 | 85.53 | 88.52 | 85.23 | 87.62 | 288,766 | +2.17(+2.54%) |
Mar 18, 2024 | 86.05 | 87.08 | 85.04 | 85.45 | 343,297 | -0.04(-0.05%) |
Mar 15, 2024 | 84.79 | 86.29 | 84.08 | 85.49 | 645,533 | -0.29(-0.34%) |
Mar 14, 2024 | 87.01 | 87.52 | 84.52 | 85.78 | 369,781 | -1.83(-2.09%) |
Mar 13, 2024 | 86.91 | 89.39 | 86.80 | 87.61 | 294,683 | +0.61(+0.70%) |
Mar 12, 2024 | 86.38 | 88.41 | 85.42 | 87.00 | 416,670 | +0.14(+0.16%) |
Mar 11, 2024 | 87.24 | 87.74 | 86.21 | 86.86 | 288,725 | -0.60(-0.69%) |
Mar 08, 2024 | 89.32 | 90.32 | 87.45 | 87.46 | 356,616 | -1.45(-1.63%) |
Mar 07, 2024 | 86.22 | 89.14 | 85.98 | 88.91 | 687,334 | +3.41(+3.99%) |
Mar 06, 2024 | 84.87 | 86.22 | 84.00 | 85.50 | 373,328 | +1.19(+1.41%) |
Mar 05, 2024 | 88.12 | 88.12 | 83.90 | 84.31 | 774,492 | -4.25(-4.80%) |
Mar 04, 2024 | 88.97 | 90.04 | 87.92 | 88.56 | 588,164 | -0.26(-0.29%) |
Mar 01, 2024 | 88.59 | 88.89 | 86.64 | 88.82 | 853,276 | +0.23(+0.26%) |
Feb 29, 2024 | 91.44 | 91.69 | 88.30 | 88.59 | 568,922 | -1.45(-1.61%) |
Feb 28, 2024 | 89.88 | 91.14 | 88.87 | 90.04 | 452,951 | -0.43(-0.48%) |
Feb 27, 2024 | 91.59 | 92.83 | 90.09 | 90.47 | 332,655 | -1.16(-1.27%) |
Feb 26, 2024 | 90.11 | 91.66 | 89.61 | 91.63 | 611,798 | +2.06(+2.30%) |
Feb 23, 2024 | 90.37 | 95.17 | 88.49 | 89.57 | 1,195,884 | -1.89(-2.07%) |
Feb 22, 2024 | 95.58 | 95.99 | 90.61 | 91.46 | 984,049 | -1.33(-1.43%) |
Feb 21, 2024 | 91.14 | 92.83 | 90.21 | 92.79 | 528,637 | +0.66(+0.72%) |
Feb 20, 2024 | 92.60 | 93.14 | 91.38 | 92.13 | 467,888 | -0.50(-0.54%) |
Feb 16, 2024 | 94.79 | 96.00 | 91.96 | 92.63 | 644,628 | -3.48(-3.62%) |
Feb 15, 2024 | 95.39 | 96.17 | 93.43 | 96.11 | 351,280 | +1.38(+1.46%) |
Feb 14, 2024 | 94.81 | 96.27 | 94.26 | 94.73 | 398,286 | +1.16(+1.24%) |
Feb 13, 2024 | 93.55 | 95.81 | 92.50 | 93.57 | 366,970 | -2.76(-2.87%) |
Feb 12, 2024 | 96.15 | 97.24 | 95.09 | 96.33 | 474,131 | +0.08(+0.08%) |
Feb 09, 2024 | 96.32 | 97.02 | 95.33 | 96.25 | 308,722 | +0.26(+0.27%) |
Feb 08, 2024 | 93.90 | 96.42 | 93.90 | 95.99 | 552,492 | +1.69(+1.79%) |
Feb 07, 2024 | 93.42 | 95.42 | 92.79 | 94.30 | 528,984 | +0.99(+1.06%) |
Feb 06, 2024 | 91.63 | 94.77 | 91.01 | 93.31 | 369,659 | +2.23(+2.45%) |
Feb 05, 2024 | 91.29 | 91.76 | 90.72 | 91.08 | 300,661 | -0.86(-0.94%) |
Feb 02, 2024 | 90.51 | 92.49 | 90.11 | 91.94 | 262,322 | +0.07(+0.08%) |
Feb 01, 2024 | 89.36 | 92.40 | 88.84 | 91.87 | 416,843 | +2.84(+3.19%) |
Jan 31, 2024 | 91.46 | 92.59 | 88.24 | 89.03 | 671,546 | -2.02(-2.22%) |
Jan 30, 2024 | 93.77 | 93.89 | 90.09 | 91.05 | 433,486 | -3.12(-3.31%) |
Jan 29, 2024 | 92.35 | 94.24 | 92.27 | 94.17 | 462,088 | +1.65(+1.78%) |
Jan 26, 2024 | 91.90 | 92.72 | 90.85 | 92.52 | 546,830 | +1.82(+2.01%) |
Jan 25, 2024 | 93.49 | 93.55 | 90.67 | 90.70 | 885,148 | -1.33(-1.45%) |
Jan 24, 2024 | 93.50 | 93.74 | 91.11 | 92.03 | 2,187,314 | -0.53(-0.57%) |
Jan 23, 2024 | 93.49 | 93.55 | 89.13 | 92.56 | 8,922,798 | -0.67(-0.72%) |
Jan 22, 2024 | 92.40 | 94.12 | 91.75 | 93.23 | 701,123 | +1.94(+2.13%) |
Jan 19, 2024 | 90.54 | 91.44 | 88.87 | 91.29 | 389,019 | +0.48(+0.53%) |
Jan 18, 2024 | 90.00 | 91.56 | 89.46 | 90.81 | 511,188 | +1.44(+1.61%) |
Jan 17, 2024 | 88.25 | 89.38 | 87.59 | 89.37 | 395,021 | +0.12(+0.13%) |
Jan 16, 2024 | 87.65 | 89.95 | 87.83 | 89.25 | 828,036 | +0.76(+0.86%) |
Jan 12, 2024 | 88.67 | 89.25 | 88.06 | 88.49 | 637,032 | +0.64(+0.73%) |
Jan 11, 2024 | 87.00 | 88.01 | 85.88 | 87.85 | 482,919 | +0.69(+0.79%) |
Jan 10, 2024 | 86.74 | 88.25 | 85.67 | 87.16 | 594,272 | +0.61(+0.70%) |
Jan 09, 2024 | 81.47 | 88.26 | 81.37 | 86.55 | 956,881 | +4.55(+5.55%) |
Jan 08, 2024 | 79.99 | 84.53 | 79.99 | 82.00 | 985,172 | +2.89(+3.65%) |
Jan 05, 2024 | 76.49 | 79.26 | 76.25 | 79.11 | 801,254 | +1.95(+2.53%) |
Jan 04, 2024 | 76.30 | 77.71 | 75.90 | 77.16 | 539,855 | +0.76(+0.99%) |
Jan 03, 2024 | 76.60 | 77.53 | 74.75 | 76.40 | 567,994 | -0.68(-0.88%) |
Jan 02, 2024 | 79.03 | 79.31 | 76.15 | 77.08 | 611,025 | -2.41(-3.03%) |
Dec 29, 2023 | 80.42 | 80.42 | 77.84 | 79.49 | 459,879 | -0.93(-1.16%) |
Dec 28, 2023 | 80.80 | 82.25 | 79.55 | 80.42 | 297,069 | -0.05(-0.06%) |
Dec 27, 2023 | 79.85 | 80.51 | 79.14 | 80.47 | 487,057 | +0.68(+0.85%) |
Dec 26, 2023 | 80.00 | 82.08 | 79.13 | 79.79 | 643,389 | -2.55(-3.10%) |
Dec 22, 2023 | 85.71 | 86.53 | 79.50 | 82.34 | 1,096,658 | -2.77(-3.25%) |
Dec 21, 2023 | 81.87 | 85.75 | 80.59 | 85.11 | 1,330,841 | +5.51(+6.92%) |
Dec 20, 2023 | 81.22 | 81.85 | 79.31 | 79.60 | 804,441 | -1.64(-2.02%) |
Dec 19, 2023 | 79.78 | 81.66 | 78.44 | 81.24 | 792,550 | +2.19(+2.77%) |
Dec 18, 2023 | 80.78 | 81.28 | 77.79 | 79.05 | 681,852 | -2.43(-2.98%) |
Dec 15, 2023 | 75.22 | 81.84 | 74.55 | 81.48 | 3,191,649 | +5.74(+7.58%) |
Dec 14, 2023 | 65.00 | 77.44 | 65.00 | 75.74 | 3,434,229 | +15.32(+25.36%) |
Dec 13, 2023 | 62.64 | 64.39 | 59.58 | 60.42 | 964,378 | -2.00(-3.20%) |
Dec 12, 2023 | 62.45 | 62.65 | 61.57 | 62.42 | 574,537 | -0.21(-0.34%) |
Dec 11, 2023 | 63.37 | 63.58 | 62.19 | 62.63 | 498,714 | -1.00(-1.57%) |
Dec 08, 2023 | 62.29 | 63.98 | 62.15 | 63.63 | 421,685 | +0.77(+1.22%) |
Dec 07, 2023 | 62.07 | 63.46 | 61.61 | 62.86 | 300,049 | +0.58(+0.93%) |
Dec 06, 2023 | 65.34 | 65.42 | 62.10 | 62.28 | 467,155 | -2.74(-4.21%) |
Dec 05, 2023 | 63.77 | 65.24 | 62.29 | 65.02 | 401,172 | +1.01(+1.58%) |
Dec 04, 2023 | 64.57 | 65.47 | 63.07 | 64.01 | 511,643 | -1.12(-1.72%) |