Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 113.38 | 114.97 | 113.22 | 113.43 | 575,194 | -2.54(-2.19%) |
Jun 06, 2024 | 117.47 | 117.47 | 115.36 | 115.97 | 417,541 | -1.96(-1.66%) |
Jun 05, 2024 | 116.46 | 117.98 | 114.67 | 117.93 | 557,462 | +2.27(+1.96%) |
Jun 04, 2024 | 119.62 | 120.54 | 115.63 | 115.66 | 858,315 | -5.45(-4.50%) |
Jun 03, 2024 | 122.68 | 122.68 | 119.75 | 121.11 | 467,918 | -0.82(-0.67%) |
May 31, 2024 | 119.49 | 122.08 | 119.33 | 121.93 | 660,811 | +3.32(+2.80%) |
May 30, 2024 | 117.23 | 118.71 | 117.00 | 118.61 | 679,355 | +2.59(+2.23%) |
May 29, 2024 | 114.20 | 116.11 | 114.20 | 116.02 | 460,784 | +0.26(+0.22%) |
May 28, 2024 | 116.56 | 116.74 | 114.90 | 115.76 | 568,270 | -0.67(-0.58%) |
May 24, 2024 | 116.88 | 116.88 | 115.75 | 116.43 | 310,464 | +0.67(+0.58%) |
May 23, 2024 | 117.82 | 117.82 | 114.49 | 115.76 | 535,641 | -1.65(-1.41%) |
May 22, 2024 | 118.69 | 119.57 | 116.92 | 117.41 | 610,643 | -2.15(-1.80%) |
May 21, 2024 | 118.66 | 119.60 | 117.22 | 119.56 | 705,462 | +0.64(+0.54%) |
May 20, 2024 | 120.64 | 120.64 | 118.58 | 118.92 | 622,285 | -1.44(-1.20%) |
May 17, 2024 | 121.02 | 121.12 | 120.15 | 120.36 | 480,339 | -0.51(-0.42%) |
May 16, 2024 | 122.56 | 123.11 | 120.84 | 120.87 | 421,692 | -2.41(-1.95%) |
May 15, 2024 | 125.53 | 126.62 | 123.24 | 123.28 | 761,639 | +0.26(+0.21%) |
May 14, 2024 | 122.61 | 123.33 | 121.46 | 123.02 | 695,233 | +1.95(+1.61%) |
May 13, 2024 | 120.77 | 122.83 | 120.77 | 121.07 | 394,518 | +1.26(+1.05%) |
May 10, 2024 | 119.92 | 120.22 | 118.82 | 119.81 | 469,831 | +0.09(+0.08%) |
May 09, 2024 | 118.30 | 119.78 | 117.83 | 119.72 | 412,563 | +1.50(+1.27%) |
May 08, 2024 | 117.45 | 118.30 | 117.23 | 118.22 | 497,443 | +0.11(+0.09%) |
May 07, 2024 | 118.58 | 118.58 | 117.38 | 118.11 | 524,561 | +0.07(+0.06%) |
May 06, 2024 | 118.17 | 118.56 | 116.89 | 118.04 | 584,402 | +1.67(+1.44%) |
May 03, 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 431,400 | +0.75(+0.65%) |
May 02, 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 480,140 | +0.75(+0.65%) |
May 01, 2024 | 115.13 | 120.33 | 114.48 | 114.87 | 787,778 | -0.45(-0.39%) |
Apr 30, 2024 | 116.67 | 118.48 | 115.11 | 115.32 | 572,969 | -3.11(-2.63%) |
Apr 29, 2024 | 115.65 | 119.62 | 115.65 | 118.43 | 1,027,320 | +2.98(+2.58%) |
Apr 26, 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 1,100,161 | +5.18(+4.70%) |
Apr 25, 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 832,401 | -1.13(-1.01%) |
Apr 24, 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 534,711 | -2.04(-1.80%) |
Apr 23, 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 550,067 | +3.49(+3.17%) |
Apr 22, 2024 | 109.35 | 110.70 | 108.89 | 109.95 | 535,781 | +1.07(+0.98%) |
Apr 19, 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 408,027 | +0.80(+0.74%) |
Apr 18, 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 598,856 | -0.19(-0.18%) |
Apr 17, 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 468,727 | -1.22(-1.11%) |
Apr 16, 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 744,440 | -2.23(-2.00%) |
Apr 15, 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 875,297 | -1.45(-1.28%) |
Apr 12, 2024 | 116.40 | 116.95 | 112.72 | 113.17 | 921,484 | -4.51(-3.83%) |
Apr 11, 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 785,170 | -1.99(-1.66%) |
Apr 10, 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 678,637 | -5.48(-4.38%) |
Apr 09, 2024 | 124.26 | 125.50 | 122.97 | 125.15 | 516,733 | +1.86(+1.51%) |
Apr 08, 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 508,990 | +0.93(+0.76%) |
Apr 05, 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 567,150 | +0.25(+0.20%) |
Apr 04, 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 603,816 | -4.31(-3.41%) |
Apr 03, 2024 | 124.64 | 126.59 | 124.53 | 126.42 | 488,839 | +1.29(+1.03%) |
Apr 02, 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 655,749 | -3.34(-2.60%) |
Apr 01, 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 425,456 | -2.42(-1.85%) |
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 449,024 | +1.97(+1.53%) |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 429,870 | +3.82(+3.05%) |
Mar 26, 2024 | 126.08 | 127.34 | 125.00 | 125.10 | 363,550 | -0.55(-0.44%) |
Mar 25, 2024 | 125.52 | 127.75 | 124.97 | 125.65 | 480,691 | +0.53(+0.42%) |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 276,438 | -1.06(-0.84%) |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 556,132 | +2.60(+2.10%) |
Mar 20, 2024 | 120.97 | 124.03 | 120.31 | 123.58 | 494,490 | +2.69(+2.23%) |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 389,912 | +1.65(+1.38%) |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 659,859 | +1.41(+1.20%) |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 1,265,363 | +0.88(+0.75%) |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 733,966 | -4.61(-3.79%) |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 632,513 | +1.91(+1.60%) |
Mar 12, 2024 | 120.37 | 121.75 | 119.01 | 119.65 | 546,381 | -0.69(-0.57%) |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 542,358 | -1.32(-1.08%) |
Mar 08, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 580,336 | +0.10(+0.08%) |
Mar 07, 2024 | 120.66 | 122.73 | 120.39 | 121.56 | 388,676 | +1.59(+1.33%) |
Mar 06, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 525,586 | +1.06(+0.89%) |
Mar 05, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 699,284 | -1.92(-1.59%) |
Mar 04, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 667,792 | -0.58(-0.48%) |
Mar 01, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 1,018,706 | +2.79(+2.35%) |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 837,527 | +2.51(+2.16%) |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 717,804 | +1.06(+0.92%) |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 568,939 | +1.17(+1.03%) |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 506,510 | -1.06(-0.92%) |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 332,882 | +1.01(+0.89%) |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 561,028 | +0.19(+0.17%) |
Feb 21, 2024 | 113.62 | 114.29 | 112.89 | 113.74 | 598,309 | -0.33(-0.29%) |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 842,763 | -1.35(-1.17%) |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 710,071 | -1.03(-0.88%) |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 641,417 | -0.24(-0.21%) |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 867,441 | +1.41(+1.22%) |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 1,447,623 | -1.96(-1.67%) |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 1,502,815 | +7.23(+6.57%) |
Feb 09, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 2,002,807 | +0.40(+0.36%) |
Feb 08, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 1,034,041 | +0.65(+0.60%) |
Feb 07, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 817,594 | +2.15(+2.01%) |
Feb 06, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 601,314 | +0.46(+0.43%) |
Feb 05, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 785,691 | -2.58(-2.37%) |
Feb 02, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 921,886 | -1.09(-0.99%) |
Feb 01, 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 1,226,892 | +5.77(+5.53%) |
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 995,354 | +0.58(+0.56%) |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 582,968 | +0.23(+0.22%) |
Jan 29, 2024 | 100.54 | 103.45 | 100.47 | 103.44 | 811,485 | +2.47(+2.45%) |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 594,650 | +1.40(+1.41%) |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 653,967 | +2.00(+2.05%) |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 647,527 | -0.39(-0.40%) |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 817,871 | -2.99(-2.96%) |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 738,837 | +1.02(+1.02%) |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 566,248 | -0.33(-0.33%) |
Jan 18, 2024 | 100.59 | 100.83 | 98.40 | 100.26 | 625,822 | +0.50(+0.50%) |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 720,397 | -1.74(-1.71%) |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 942,746 | -0.35(-0.34%) |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 879,323 | -2.61(-2.50%) |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 509,036 | -1.88(-1.77%) |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 566,169 | +0.87(+0.82%) |
Jan 09, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 592,164 | -0.28(-0.26%) |
Jan 08, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 799,581 | +1.87(+1.80%) |
Jan 05, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 1,081,050 | +3.17(+3.15%) |
Jan 04, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 675,867 | -0.22(-0.22%) |
Jan 03, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 961,382 | -4.35(-4.13%) |
Jan 02, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 835,721 | +1.78(+1.72%) |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 546,546 | -1.37(-1.31%) |
Dec 28, 2023 | 103.31 | 105.02 | 103.03 | 104.87 | 483,743 | +1.25(+1.21%) |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 495,953 | +0.98(+0.95%) |
Dec 26, 2023 | 103.58 | 103.67 | 102.49 | 102.64 | 543,032 | -0.47(-0.46%) |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 291,959 | +0.16(+0.16%) |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 550,411 | +0.80(+0.78%) |
Dec 20, 2023 | 104.15 | 105.23 | 101.94 | 102.15 | 683,598 | -2.33(-2.23%) |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 547,439 | +1.41(+1.37%) |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 716,615 | -2.36(-2.24%) |
Dec 15, 2023 | 105.50 | 107.62 | 104.21 | 105.43 | 2,388,858 | -0.32(-0.30%) |
Dec 14, 2023 | 99.58 | 109.81 | 99.58 | 105.75 | 2,700,216 | +8.17(+8.37%) |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 1,255,828 | +6.50(+7.14%) |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 602,908 | -0.88(-0.96%) |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 535,498 | -0.34(-0.37%) |
Dec 08, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 879,277 | -0.28(-0.30%) |
Dec 07, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 1,123,593 | -0.82(-0.88%) |
Dec 06, 2023 | 92.82 | 94.56 | 92.34 | 93.40 | 1,057,779 | +1.72(+1.88%) |
Dec 05, 2023 | 91.25 | 92.07 | 90.22 | 91.68 | 750,225 | -0.21(-0.23%) |
Dec 04, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 846,173 | -0.04(-0.04%) |