Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.65 | 104.49 | 103.49 | 104.43 | 180,496 | +1.02(+0.99%) |
May 30, 2024 | 103.02 | 103.57 | 103.02 | 103.41 | 74,845 | +0.30(+0.29%) |
May 29, 2024 | 103.26 | 103.37 | 103.06 | 103.11 | 169,587 | -1.01(-0.97%) |
May 28, 2024 | 104.88 | 104.88 | 103.94 | 104.12 | 79,965 | -0.69(-0.66%) |
May 24, 2024 | 104.82 | 105.01 | 104.75 | 104.81 | 143,980 | +0.17(+0.16%) |
May 23, 2024 | 105.64 | 105.64 | 104.58 | 104.64 | 152,305 | -0.98(-0.93%) |
May 22, 2024 | 105.52 | 105.95 | 105.52 | 105.62 | 91,639 | -0.09(-0.09%) |
May 21, 2024 | 105.75 | 105.97 | 105.59 | 105.71 | 45,175 | -0.26(-0.25%) |
May 20, 2024 | 106.07 | 106.20 | 105.88 | 105.97 | 75,140 | -0.23(-0.22%) |
May 17, 2024 | 106.06 | 106.22 | 105.80 | 106.20 | 121,685 | +0.46(+0.44%) |
May 16, 2024 | 105.61 | 106.10 | 105.61 | 105.74 | 96,938 | +0.26(+0.25%) |
May 15, 2024 | 105.20 | 105.60 | 105.20 | 105.48 | 132,755 | +0.40(+0.38%) |
May 14, 2024 | 105.35 | 105.35 | 104.71 | 105.08 | 120,312 | +0.05(+0.05%) |
May 13, 2024 | 105.13 | 105.46 | 104.95 | 105.03 | 221,089 | +0.08(+0.08%) |
May 10, 2024 | 105.00 | 105.00 | 104.80 | 104.95 | 52,528 | +0.47(+0.45%) |
May 09, 2024 | 103.82 | 104.51 | 103.82 | 104.48 | 163,282 | +0.62(+0.60%) |
May 08, 2024 | 103.70 | 104.01 | 103.70 | 103.86 | 164,137 | -0.22(-0.21%) |
May 07, 2024 | 103.72 | 104.10 | 103.72 | 104.08 | 184,531 | +0.40(+0.39%) |
May 06, 2024 | 103.51 | 103.71 | 103.35 | 103.68 | 197,530 | +0.34(+0.33%) |
May 03, 2024 | 103.33 | 103.43 | 102.85 | 103.34 | 218,279 | +0.43(+0.42%) |
May 02, 2024 | 102.62 | 103.01 | 102.48 | 102.91 | 129,044 | +0.77(+0.75%) |
May 01, 2024 | 102.00 | 102.91 | 101.82 | 102.14 | 74,064 | -0.06(-0.06%) |
Apr 30, 2024 | 102.52 | 102.75 | 101.82 | 102.20 | 190,970 | -0.84(-0.82%) |
Apr 29, 2024 | 102.67 | 103.14 | 102.67 | 103.04 | 85,945 | +0.57(+0.56%) |
Apr 26, 2024 | 102.71 | 102.73 | 102.42 | 102.47 | 271,178 | -0.24(-0.23%) |
Apr 25, 2024 | 102.46 | 102.84 | 102.11 | 102.71 | 115,398 | -0.11(-0.11%) |
Apr 24, 2024 | 102.72 | 102.95 | 102.41 | 102.82 | 115,378 | -0.07(-0.07%) |
Apr 23, 2024 | 102.77 | 103.12 | 102.75 | 102.89 | 362,778 | +0.32(+0.31%) |
Apr 22, 2024 | 102.28 | 102.98 | 102.24 | 102.57 | 245,538 | +0.62(+0.61%) |
Apr 19, 2024 | 101.32 | 102.22 | 101.32 | 101.95 | 170,377 | +0.61(+0.60%) |
Apr 18, 2024 | 101.28 | 101.62 | 101.14 | 101.34 | 208,126 | +0.24(+0.24%) |
Apr 17, 2024 | 101.16 | 101.32 | 100.89 | 101.10 | 318,084 | +0.16(+0.16%) |
Apr 16, 2024 | 101.13 | 101.38 | 100.94 | 100.94 | 338,213 | -0.58(-0.57%) |
Apr 15, 2024 | 102.41 | 102.59 | 101.41 | 101.52 | 99,253 | -0.31(-0.30%) |
Apr 12, 2024 | 102.49 | 102.60 | 101.75 | 101.83 | 136,366 | -1.17(-1.14%) |
Apr 11, 2024 | 103.34 | 103.42 | 102.72 | 103.00 | 178,805 | -0.09(-0.09%) |
Apr 10, 2024 | 103.10 | 103.36 | 102.85 | 103.09 | 105,911 | -1.03(-0.99%) |
Apr 09, 2024 | 104.05 | 104.22 | 103.59 | 104.12 | 86,687 | +0.19(+0.18%) |
Apr 08, 2024 | 104.03 | 104.11 | 103.87 | 103.93 | 258,849 | +0.19(+0.18%) |
Apr 05, 2024 | 103.46 | 103.97 | 103.37 | 103.74 | 103,173 | -0.04(-0.04%) |
Apr 04, 2024 | 104.94 | 104.94 | 103.53 | 103.78 | 118,433 | -0.53(-0.51%) |
Apr 03, 2024 | 104.31 | 104.54 | 104.23 | 104.31 | 68,748 | -0.17(-0.16%) |
Apr 02, 2024 | 104.56 | 104.79 | 104.43 | 104.48 | 194,029 | -0.37(-0.35%) |
Apr 01, 2024 | 105.35 | 105.35 | 104.74 | 104.85 | 120,072 | -0.42(-0.40%) |
Mar 28, 2024 | 105.13 | 105.40 | 105.13 | 105.27 | 107,217 | -0.07(-0.07%) |
Mar 27, 2024 | 104.93 | 105.34 | 104.85 | 105.34 | 160,933 | +0.88(+0.84%) |
Mar 26, 2024 | 104.70 | 104.70 | 104.45 | 104.46 | 98,530 | +0.01(+0.01%) |
Mar 25, 2024 | 104.72 | 104.72 | 104.42 | 104.45 | 127,768 | -0.29(-0.28%) |
Mar 22, 2024 | 104.95 | 105.10 | 104.74 | 104.74 | 143,489 | -0.28(-0.27%) |
Mar 21, 2024 | 105.23 | 105.23 | 104.96 | 105.02 | 164,054 | +0.05(+0.05%) |
Mar 20, 2024 | 104.78 | 105.01 | 104.47 | 104.97 | 630,329 | +0.30(+0.29%) |
Mar 19, 2024 | 104.23 | 104.70 | 104.19 | 104.67 | 142,180 | +0.35(+0.33%) |
Mar 18, 2024 | 104.35 | 104.71 | 104.24 | 104.32 | 64,628 | +0.03(+0.03%) |
Mar 15, 2024 | 104.14 | 104.43 | 104.09 | 104.29 | 96,829 | -0.03(-0.03%) |
Mar 14, 2024 | 104.89 | 104.89 | 103.99 | 104.33 | 153,485 | -0.28(-0.27%) |
Mar 13, 2024 | 104.76 | 104.77 | 104.33 | 104.61 | 218,499 | -0.22(-0.21%) |
Mar 12, 2024 | 104.82 | 104.92 | 104.49 | 104.83 | 82,379 | +0.25(+0.24%) |
Mar 11, 2024 | 104.38 | 104.62 | 104.16 | 104.58 | 127,439 | +0.15(+0.14%) |
Mar 08, 2024 | 104.53 | 104.65 | 104.28 | 104.43 | 135,125 | +0.14(+0.13%) |
Mar 07, 2024 | 104.12 | 104.45 | 104.12 | 104.29 | 136,887 | +0.46(+0.44%) |
Mar 06, 2024 | 103.71 | 104.09 | 103.67 | 103.83 | 142,574 | +0.76(+0.74%) |
Mar 05, 2024 | 103.43 | 103.48 | 102.83 | 103.07 | 71,371 | -0.38(-0.37%) |
Mar 04, 2024 | 103.23 | 103.47 | 103.13 | 103.45 | 178,007 | -0.10(-0.10%) |
Mar 01, 2024 | 103.17 | 103.58 | 103.04 | 103.55 | 115,791 | +0.51(+0.49%) |
Feb 29, 2024 | 103.72 | 103.72 | 103.01 | 103.04 | 101,479 | -0.27(-0.26%) |
Feb 28, 2024 | 103.16 | 103.37 | 103.16 | 103.31 | 93,606 | -0.33(-0.32%) |
Feb 27, 2024 | 103.70 | 103.70 | 103.43 | 103.64 | 71,600 | +0.12(+0.12%) |
Feb 26, 2024 | 103.79 | 103.98 | 103.49 | 103.52 | 185,846 | -0.50(-0.48%) |
Feb 23, 2024 | 103.68 | 104.22 | 103.68 | 104.02 | 139,473 | +0.27(+0.26%) |
Feb 22, 2024 | 103.43 | 103.88 | 103.08 | 103.75 | 127,561 | +0.73(+0.71%) |
Feb 21, 2024 | 102.89 | 103.07 | 102.69 | 103.02 | 192,820 | +0.15(+0.15%) |
Feb 20, 2024 | 102.74 | 103.24 | 102.74 | 102.87 | 109,041 | +0.41(+0.40%) |
Feb 16, 2024 | 102.56 | 102.86 | 102.25 | 102.46 | 98,088 | +0.05(+0.05%) |
Feb 15, 2024 | 101.79 | 102.41 | 101.79 | 102.41 | 552,735 | +0.71(+0.70%) |
Feb 14, 2024 | 101.45 | 101.82 | 101.36 | 101.70 | 396,330 | +0.45(+0.44%) |
Feb 13, 2024 | 101.45 | 101.76 | 100.81 | 101.25 | 1,515,972 | -0.60(-0.59%) |
Feb 12, 2024 | 101.55 | 102.01 | 101.55 | 101.85 | 222,110 | +0.15(+0.15%) |
Feb 09, 2024 | 101.66 | 101.74 | 101.37 | 101.70 | 316,606 | -0.04(-0.04%) |
Feb 08, 2024 | 101.95 | 101.95 | 101.45 | 101.74 | 98,979 | -0.52(-0.51%) |
Feb 07, 2024 | 102.33 | 102.44 | 102.20 | 102.26 | 86,790 | +0.06(+0.06%) |
Feb 06, 2024 | 101.91 | 102.22 | 101.86 | 102.20 | 68,229 | +0.68(+0.67%) |
Feb 05, 2024 | 101.78 | 101.80 | 101.37 | 101.52 | 103,169 | -0.54(-0.53%) |
Feb 02, 2024 | 102.24 | 102.31 | 101.71 | 102.06 | 112,433 | -0.43(-0.42%) |
Feb 01, 2024 | 101.74 | 102.52 | 101.22 | 102.49 | 119,588 | +1.03(+1.02%) |
Jan 31, 2024 | 102.20 | 102.28 | 101.40 | 101.46 | 124,631 | -0.60(-0.59%) |
Jan 30, 2024 | 101.89 | 102.06 | 101.52 | 102.06 | 103,216 | +0.07(+0.07%) |
Jan 29, 2024 | 101.63 | 102.06 | 101.56 | 101.99 | 113,170 | +0.37(+0.36%) |
Jan 26, 2024 | 101.66 | 101.77 | 101.51 | 101.62 | 139,523 | +0.01(+0.01%) |
Jan 25, 2024 | 101.37 | 101.61 | 101.14 | 101.61 | 158,397 | +0.27(+0.27%) |
Jan 24, 2024 | 101.88 | 101.93 | 101.26 | 101.34 | 286,995 | +0.08(+0.08%) |
Jan 23, 2024 | 100.89 | 101.36 | 100.89 | 101.26 | 248,753 | +0.22(+0.22%) |
Jan 22, 2024 | 100.94 | 101.17 | 100.94 | 101.04 | 69,751 | -0.01(-0.01%) |
Jan 19, 2024 | 100.86 | 101.22 | 100.55 | 101.05 | 219,786 | +0.37(+0.37%) |
Jan 18, 2024 | 100.32 | 100.74 | 100.07 | 100.68 | 99,954 | +0.33(+0.33%) |
Jan 17, 2024 | 99.99 | 100.57 | 99.99 | 100.35 | 125,546 | -0.44(-0.44%) |
Jan 16, 2024 | 100.99 | 101.15 | 100.64 | 100.79 | 379,197 | -0.73(-0.72%) |
Jan 12, 2024 | 101.19 | 101.59 | 101.19 | 101.52 | 153,700 | +0.67(+0.66%) |
Jan 11, 2024 | 101.03 | 101.05 | 100.35 | 100.85 | 165,291 | +0.02(+0.02%) |
Jan 10, 2024 | 100.70 | 100.88 | 100.57 | 100.83 | 150,565 | +0.31(+0.30%) |
Jan 09, 2024 | 100.56 | 100.60 | 100.33 | 100.52 | 82,998 | -0.32(-0.32%) |
Jan 08, 2024 | 100.34 | 100.87 | 100.09 | 100.84 | 145,950 | +0.49(+0.49%) |
Jan 05, 2024 | 100.38 | 100.79 | 100.12 | 100.35 | 50,780 | +0.04(+0.04%) |
Jan 04, 2024 | 100.32 | 100.83 | 100.31 | 100.31 | 111,870 | +0.00(+0.00%) |
Jan 03, 2024 | 100.17 | 100.67 | 100.17 | 100.31 | 350,712 | -0.17(-0.17%) |