Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 101.27 | 101.93 | 100.53 | 101.58 | 402,013 | +0.95(+0.94%) |
May 30, 2024 | 99.79 | 100.83 | 99.09 | 100.63 | 258,079 | +2.68(+2.73%) |
May 29, 2024 | 98.18 | 98.45 | 96.58 | 97.95 | 406,733 | -1.48(-1.49%) |
May 28, 2024 | 100.45 | 101.12 | 99.26 | 99.44 | 302,746 | -1.01(-1.01%) |
May 24, 2024 | 100.29 | 100.48 | 99.38 | 100.45 | 352,750 | +0.47(+0.47%) |
May 23, 2024 | 101.86 | 102.11 | 99.94 | 99.98 | 315,891 | -1.66(-1.63%) |
May 22, 2024 | 103.24 | 103.47 | 101.12 | 101.64 | 462,420 | -1.94(-1.88%) |
May 21, 2024 | 102.75 | 104.10 | 102.75 | 103.58 | 281,070 | +0.67(+0.65%) |
May 20, 2024 | 103.56 | 103.80 | 102.61 | 102.91 | 414,940 | -0.75(-0.72%) |
May 17, 2024 | 104.17 | 104.58 | 103.51 | 103.66 | 342,373 | -0.04(-0.04%) |
May 16, 2024 | 105.18 | 105.27 | 103.58 | 103.70 | 446,613 | -1.73(-1.64%) |
May 15, 2024 | 106.86 | 106.90 | 104.71 | 105.43 | 274,637 | -0.47(-0.44%) |
May 14, 2024 | 106.49 | 106.49 | 105.35 | 105.90 | 286,316 | +0.34(+0.32%) |
May 13, 2024 | 106.59 | 106.88 | 105.47 | 105.55 | 153,016 | -0.36(-0.34%) |
May 10, 2024 | 105.77 | 106.03 | 104.49 | 105.92 | 149,221 | +0.68(+0.64%) |
May 09, 2024 | 104.90 | 105.85 | 104.81 | 105.24 | 164,424 | +0.23(+0.22%) |
May 08, 2024 | 103.53 | 105.26 | 103.53 | 105.00 | 222,956 | +0.85(+0.82%) |
May 07, 2024 | 103.58 | 105.41 | 103.58 | 104.15 | 462,842 | +0.59(+0.57%) |
May 06, 2024 | 104.94 | 104.94 | 103.43 | 103.56 | 537,716 | -0.44(-0.42%) |
May 03, 2024 | 105.93 | 105.98 | 102.87 | 104.00 | 748,807 | -0.51(-0.49%) |
May 02, 2024 | 104.55 | 104.89 | 103.40 | 104.51 | 233,644 | +1.14(+1.10%) |
May 01, 2024 | 103.10 | 105.22 | 102.43 | 103.37 | 470,196 | +0.93(+0.91%) |
Apr 30, 2024 | 103.19 | 103.56 | 102.25 | 102.44 | 513,448 | -0.93(-0.90%) |
Apr 29, 2024 | 105.53 | 106.24 | 103.35 | 103.37 | 503,500 | -1.76(-1.67%) |
Apr 26, 2024 | 107.90 | 109.38 | 105.05 | 105.13 | 618,088 | -3.58(-3.30%) |
Apr 25, 2024 | 113.54 | 114.08 | 104.84 | 108.72 | 1,067,120 | -6.00(-5.23%) |
Apr 24, 2024 | 111.24 | 114.86 | 111.24 | 114.71 | 550,159 | +2.35(+2.09%) |
Apr 23, 2024 | 111.20 | 113.24 | 110.77 | 112.37 | 373,735 | +1.16(+1.04%) |
Apr 22, 2024 | 109.57 | 111.71 | 108.72 | 111.21 | 452,127 | +1.69(+1.54%) |
Apr 19, 2024 | 106.77 | 109.57 | 106.12 | 109.52 | 453,466 | +2.41(+2.25%) |
Apr 18, 2024 | 105.34 | 107.12 | 104.80 | 107.11 | 242,349 | +1.77(+1.68%) |
Apr 17, 2024 | 106.25 | 107.48 | 105.31 | 105.34 | 325,984 | -0.27(-0.25%) |
Apr 16, 2024 | 105.82 | 106.14 | 104.68 | 105.60 | 487,864 | -0.43(-0.41%) |
Apr 15, 2024 | 106.77 | 107.57 | 105.47 | 106.03 | 357,381 | -0.01(-0.01%) |
Apr 12, 2024 | 106.05 | 106.81 | 105.65 | 106.05 | 322,865 | -1.47(-1.37%) |
Apr 11, 2024 | 107.97 | 107.97 | 104.82 | 107.52 | 430,933 | -0.29(-0.26%) |
Apr 10, 2024 | 107.60 | 108.17 | 105.73 | 107.80 | 620,788 | -1.79(-1.63%) |
Apr 09, 2024 | 110.61 | 110.94 | 109.48 | 109.59 | 236,253 | -0.57(-0.52%) |
Apr 08, 2024 | 109.31 | 110.31 | 109.06 | 110.16 | 229,388 | +1.76(+1.62%) |
Apr 05, 2024 | 107.52 | 108.93 | 107.52 | 108.40 | 353,489 | +0.34(+0.32%) |
Apr 04, 2024 | 110.72 | 110.74 | 108.04 | 108.06 | 291,379 | +0.29(+0.27%) |
Apr 03, 2024 | 107.95 | 108.66 | 107.37 | 107.76 | 251,973 | -0.44(-0.41%) |
Apr 02, 2024 | 109.33 | 109.77 | 107.59 | 108.20 | 291,145 | -1.73(-1.57%) |
Apr 01, 2024 | 110.96 | 111.34 | 108.35 | 109.93 | 298,239 | -0.59(-0.53%) |
Mar 28, 2024 | 109.23 | 110.70 | 108.72 | 110.52 | 293,509 | +1.23(+1.12%) |
Mar 27, 2024 | 105.31 | 109.31 | 105.25 | 109.29 | 322,554 | +4.40(+4.19%) |
Mar 26, 2024 | 105.29 | 105.51 | 104.50 | 104.90 | 229,592 | +0.02(+0.02%) |
Mar 25, 2024 | 104.43 | 105.46 | 104.43 | 104.88 | 328,207 | +0.37(+0.36%) |
Mar 22, 2024 | 106.56 | 106.84 | 104.10 | 104.50 | 277,979 | -1.74(-1.64%) |
Mar 21, 2024 | 105.50 | 107.23 | 105.50 | 106.24 | 313,389 | +1.14(+1.08%) |
Mar 20, 2024 | 103.22 | 106.09 | 103.22 | 105.10 | 335,113 | +1.29(+1.24%) |
Mar 19, 2024 | 103.47 | 104.89 | 103.22 | 103.82 | 252,992 | -0.05(-0.05%) |
Mar 18, 2024 | 104.14 | 104.84 | 103.43 | 103.86 | 314,426 | -0.23(-0.22%) |
Mar 15, 2024 | 103.34 | 105.13 | 103.21 | 104.09 | 797,829 | +0.29(+0.28%) |
Mar 14, 2024 | 104.65 | 105.33 | 102.54 | 103.80 | 545,381 | -1.99(-1.88%) |
Mar 13, 2024 | 105.66 | 107.11 | 105.40 | 105.79 | 278,811 | -0.10(-0.09%) |
Mar 12, 2024 | 105.10 | 106.34 | 104.55 | 105.89 | 255,287 | +0.57(+0.54%) |
Mar 11, 2024 | 105.98 | 106.64 | 105.24 | 105.32 | 258,815 | -1.16(-1.09%) |
Mar 08, 2024 | 108.63 | 108.72 | 106.46 | 106.48 | 360,090 | -1.16(-1.08%) |
Mar 07, 2024 | 109.91 | 110.90 | 107.44 | 107.64 | 378,065 | -1.08(-0.99%) |
Mar 06, 2024 | 108.00 | 110.24 | 106.06 | 108.72 | 825,972 | -3.24(-2.89%) |
Mar 05, 2024 | 107.31 | 112.35 | 107.31 | 111.95 | 599,817 | +4.26(+3.96%) |
Mar 04, 2024 | 108.36 | 110.66 | 107.35 | 107.69 | 1,004,868 | +2.10(+1.99%) |
Mar 01, 2024 | 105.85 | 106.21 | 103.34 | 105.59 | 415,687 | -0.94(-0.88%) |
Feb 29, 2024 | 106.28 | 107.36 | 105.51 | 106.53 | 424,043 | +1.81(+1.72%) |
Feb 28, 2024 | 105.99 | 106.57 | 104.63 | 104.73 | 329,282 | -1.64(-1.54%) |
Feb 27, 2024 | 105.14 | 106.58 | 104.91 | 106.37 | 315,843 | +1.73(+1.66%) |
Feb 26, 2024 | 104.08 | 105.67 | 103.69 | 104.64 | 323,593 | +0.13(+0.12%) |
Feb 23, 2024 | 104.90 | 105.74 | 103.71 | 104.51 | 330,393 | -0.17(-0.16%) |
Feb 22, 2024 | 104.62 | 105.59 | 103.95 | 104.67 | 323,373 | -0.10(-0.09%) |
Feb 21, 2024 | 104.52 | 104.83 | 103.32 | 104.77 | 290,324 | -0.22(-0.21%) |
Feb 20, 2024 | 104.66 | 106.05 | 104.66 | 105.00 | 311,411 | -0.70(-0.66%) |
Feb 16, 2024 | 105.03 | 107.65 | 104.90 | 105.70 | 464,983 | -0.66(-0.62%) |
Feb 15, 2024 | 104.21 | 106.95 | 103.67 | 106.36 | 400,416 | +2.86(+2.77%) |
Feb 14, 2024 | 102.91 | 103.57 | 101.46 | 103.50 | 747,860 | +1.39(+1.36%) |
Feb 13, 2024 | 100.66 | 102.37 | 99.85 | 102.10 | 1,145,263 | -1.19(-1.15%) |
Feb 12, 2024 | 100.45 | 104.23 | 99.74 | 103.29 | 464,957 | +2.84(+2.83%) |
Feb 09, 2024 | 99.06 | 101.01 | 98.64 | 100.45 | 376,087 | +1.38(+1.40%) |
Feb 08, 2024 | 98.00 | 99.20 | 97.63 | 99.07 | 241,561 | +0.54(+0.54%) |
Feb 07, 2024 | 99.21 | 100.20 | 97.02 | 98.53 | 387,068 | -0.28(-0.29%) |
Feb 06, 2024 | 99.50 | 101.10 | 98.29 | 98.81 | 440,975 | -1.08(-1.08%) |
Feb 05, 2024 | 100.53 | 100.98 | 99.29 | 99.89 | 404,190 | -1.54(-1.52%) |
Feb 02, 2024 | 99.29 | 102.09 | 99.18 | 101.43 | 588,283 | +0.67(+0.67%) |
Feb 01, 2024 | 103.59 | 104.46 | 97.03 | 100.76 | 700,093 | -2.55(-2.47%) |
Jan 31, 2024 | 103.68 | 105.68 | 102.65 | 103.31 | 984,285 | -2.99(-2.81%) |
Jan 30, 2024 | 105.64 | 106.73 | 104.82 | 106.30 | 412,219 | +0.58(+0.55%) |
Jan 29, 2024 | 105.35 | 105.79 | 103.80 | 105.72 | 560,700 | +1.21(+1.15%) |
Jan 26, 2024 | 106.41 | 107.09 | 103.80 | 104.51 | 533,809 | -1.92(-1.80%) |
Jan 25, 2024 | 107.09 | 110.00 | 104.34 | 106.43 | 1,024,558 | +0.54(+0.51%) |
Jan 24, 2024 | 105.54 | 106.96 | 104.71 | 105.89 | 571,291 | +1.18(+1.12%) |
Jan 23, 2024 | 105.75 | 106.11 | 103.65 | 104.71 | 503,124 | -0.62(-0.59%) |
Jan 22, 2024 | 104.12 | 105.46 | 103.84 | 105.34 | 538,779 | +2.05(+1.98%) |
Jan 19, 2024 | 101.04 | 103.30 | 100.54 | 103.29 | 287,894 | +2.16(+2.14%) |
Jan 18, 2024 | 99.81 | 101.29 | 99.19 | 101.13 | 344,442 | +1.89(+1.90%) |
Jan 17, 2024 | 98.44 | 100.43 | 97.84 | 99.24 | 344,364 | -0.73(-0.73%) |
Jan 16, 2024 | 100.46 | 100.91 | 99.67 | 99.97 | 283,710 | -2.08(-2.04%) |
Jan 12, 2024 | 103.47 | 104.18 | 100.67 | 102.06 | 228,409 | -0.65(-0.63%) |
Jan 11, 2024 | 103.14 | 104.12 | 101.66 | 102.71 | 315,073 | -1.40(-1.35%) |
Jan 10, 2024 | 103.13 | 104.16 | 102.61 | 104.11 | 375,193 | +0.85(+0.82%) |
Jan 09, 2024 | 104.07 | 104.16 | 102.71 | 103.26 | 350,485 | -2.23(-2.11%) |
Jan 08, 2024 | 103.74 | 105.69 | 103.67 | 105.49 | 317,135 | +0.78(+0.74%) |
Jan 05, 2024 | 102.37 | 105.48 | 102.37 | 104.71 | 440,607 | +1.83(+1.78%) |
Jan 04, 2024 | 102.11 | 104.08 | 102.11 | 102.88 | 291,212 | +0.57(+0.56%) |
Jan 03, 2024 | 104.09 | 104.63 | 101.87 | 102.31 | 367,879 | -3.75(-3.53%) |