Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 101.26 | 101.26 | 100.00 | 101.26 | 612 | -0.51(-0.50%) |
May 30, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 456 | -0.38(-0.37%) |
May 29, 2024 | 100.08 | 102.15 | 99.78 | 102.15 | 4,194 | -2.85(-2.71%) |
May 28, 2024 | 112.50 | 112.50 | 99.80 | 105.00 | 2,149 | +3.50(+3.45%) |
May 24, 2024 | 100.55 | 101.50 | 98.17 | 101.50 | 1,251 | +6.10(+6.39%) |
May 23, 2024 | 95.40 | 98.02 | 95.40 | 95.40 | 1,200 | +1.03(+1.09%) |
May 22, 2024 | 93.03 | 94.38 | 93.03 | 94.38 | 454 | -0.92(-0.96%) |
May 21, 2024 | 96.59 | 96.62 | 94.10 | 95.29 | 4,040 | +1.35(+1.44%) |
May 20, 2024 | 93.94 | 93.94 | 93.94 | 93.94 | 877 | +1.75(+1.90%) |
May 17, 2024 | 95.24 | 95.24 | 92.19 | 92.19 | 1,242 | -0.78(-0.83%) |
May 16, 2024 | 92.94 | 92.96 | 92.94 | 92.96 | 1,298 | +1.33(+1.45%) |
May 15, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 1,074 | -2.68(-2.84%) |
May 14, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 641 | +1.26(+1.35%) |
May 13, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 451 | -0.54(-0.57%) |
May 10, 2024 | 93.86 | 93.86 | 93.59 | 93.59 | 1,550 | +1.74(+1.89%) |
May 09, 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 354 | +1.05(+1.16%) |
May 08, 2024 | 91.84 | 91.84 | 90.00 | 90.80 | 566 | -3.92(-4.14%) |
May 07, 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 403 | -0.48(-0.50%) |
May 06, 2024 | 95.91 | 95.91 | 92.20 | 95.20 | 8,123 | -0.26(-0.27%) |
May 03, 2024 | 93.10 | 95.69 | 93.10 | 95.46 | 1,956 | +2.00(+2.14%) |
May 02, 2024 | 93.65 | 94.39 | 93.46 | 93.46 | 2,080 | +1.89(+2.07%) |
May 01, 2024 | 92.78 | 92.78 | 91.57 | 91.57 | 2,174 | -1.19(-1.28%) |
Apr 30, 2024 | 91.90 | 92.76 | 91.90 | 92.76 | 8,215 | +3.08(+3.43%) |
Apr 29, 2024 | 87.53 | 89.68 | 87.53 | 89.68 | 1,533 | +1.60(+1.81%) |
Apr 26, 2024 | 87.95 | 89.51 | 87.74 | 88.08 | 1,291 | +2.47(+2.89%) |
Apr 25, 2024 | 86.30 | 86.30 | 81.80 | 85.61 | 1,372 | -2.20(-2.51%) |
Apr 24, 2024 | 88.04 | 88.28 | 87.25 | 87.81 | 1,213 | +3.12(+3.69%) |
Apr 23, 2024 | 84.65 | 86.23 | 83.92 | 84.69 | 2,203 | -2.11(-2.43%) |
Apr 22, 2024 | 86.80 | 86.80 | 85.53 | 86.80 | 935 | +1.05(+1.22%) |
Apr 19, 2024 | 87.17 | 87.17 | 85.71 | 85.75 | 2,102 | -4.27(-4.74%) |
Apr 18, 2024 | 88.81 | 90.02 | 88.81 | 90.02 | 10,515 | -0.58(-0.64%) |
Apr 17, 2024 | 92.74 | 92.74 | 87.77 | 90.60 | 982 | -0.66(-0.72%) |
Apr 16, 2024 | 92.95 | 92.95 | 89.65 | 91.25 | 1,980 | -2.60(-2.77%) |
Apr 15, 2024 | 93.85 | 97.82 | 93.85 | 93.85 | 753 | -0.06(-0.07%) |
Apr 12, 2024 | 96.74 | 96.74 | 93.92 | 93.92 | 2,734 | +0.12(+0.12%) |
Apr 11, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 4,568 | +0.86(+0.93%) |
Apr 10, 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 459 | -0.06(-0.07%) |
Apr 09, 2024 | 93.09 | 93.09 | 93.00 | 93.00 | 1,079 | +2.31(+2.55%) |
Apr 08, 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 541 | -0.75(-0.83%) |
Apr 05, 2024 | 91.97 | 91.97 | 91.44 | 91.44 | 1,004 | -0.76(-0.82%) |
Apr 04, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 381 | +2.78(+3.10%) |
Apr 03, 2024 | 90.60 | 90.60 | 88.23 | 89.42 | 1,530 | -0.09(-0.09%) |
Apr 01, 2024 | 89.51 | 751 | -3.09(-3.34%) | |||
Mar 28, 2024 | 89.15 | 92.60 | 89.15 | 92.60 | 1,396 | -1.20(-1.28%) |
Mar 27, 2024 | 93.61 | 93.80 | 93.61 | 93.80 | 44,864 | +2.69(+2.95%) |
Mar 26, 2024 | 92.16 | 92.16 | 89.97 | 91.11 | 45,704 | -0.69(-0.75%) |
Mar 25, 2024 | 91.70 | 91.80 | 91.05 | 91.80 | 115,787 | -0.12(-0.14%) |
Mar 22, 2024 | 90.30 | 92.00 | 90.30 | 91.92 | 1,332 | +2.45(+2.74%) |
Mar 21, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 421 | +1.38(+1.56%) |
Mar 20, 2024 | 87.00 | 88.10 | 87.00 | 88.10 | 549 | +0.85(+0.98%) |
Mar 19, 2024 | 86.20 | 87.25 | 86.20 | 87.25 | 752 | +2.98(+3.53%) |
Mar 18, 2024 | 84.94 | 86.35 | 84.27 | 84.27 | 813 | -0.82(-0.96%) |
Mar 15, 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 743 | -0.35(-0.41%) |
Mar 14, 2024 | 82.56 | 85.44 | 82.56 | 85.44 | 610 | +2.27(+2.74%) |
Mar 12, 2024 | 83.17 | 1,356 | -3.67(-4.23%) | |||
Mar 11, 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 630 | -1.99(-2.24%) |
Mar 08, 2024 | 89.15 | 89.15 | 88.83 | 88.83 | 906 | +2.03(+2.34%) |
Mar 05, 2024 | 86.80 | 485 | -1.20(-1.36%) | |||
Mar 01, 2024 | 88.00 | 395 | +4.41(+5.28%) | |||
Feb 29, 2024 | 83.60 | 83.60 | 83.59 | 83.59 | 556 | -0.55(-0.65%) |
Feb 28, 2024 | 85.12 | 85.12 | 84.14 | 84.14 | 1,017 | +0.01(+0.01%) |
Feb 27, 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 402 | -2.02(-2.34%) |
Feb 23, 2024 | 86.14 | 501 | +0.69(+0.80%) | |||
Feb 22, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 13,198 | +2.02(+2.41%) |
Feb 21, 2024 | 84.22 | 84.22 | 83.44 | 83.44 | 603 | +2.43(+3.00%) |
Feb 20, 2024 | 81.00 | 82.85 | 81.00 | 81.00 | 867 | -0.22(-0.27%) |
Feb 16, 2024 | 81.95 | 81.95 | 81.22 | 81.22 | 1,269 | -0.63(-0.77%) |
Feb 15, 2024 | 81.80 | 82.70 | 80.14 | 81.86 | 13,753 | +0.83(+1.03%) |
Feb 14, 2024 | 81.03 | 81.03 | 79.47 | 81.03 | 10,337 | +0.09(+0.11%) |
Feb 13, 2024 | 80.52 | 81.58 | 80.52 | 80.94 | 2,007 | -0.59(-0.72%) |
Feb 12, 2024 | 82.00 | 82.00 | 81.53 | 81.53 | 754 | +0.36(+0.44%) |
Feb 09, 2024 | 82.45 | 83.45 | 81.17 | 81.17 | 8,686 | +0.82(+1.02%) |
Feb 07, 2024 | 80.35 | 445 | -0.30(-0.37%) | |||
Feb 06, 2024 | 80.98 | 80.98 | 80.65 | 80.65 | 888 | -0.35(-0.43%) |
Feb 05, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 516 | +0.23(+0.28%) |
Feb 02, 2024 | 81.62 | 81.62 | 80.77 | 80.77 | 2,773 | -0.51(-0.62%) |
Feb 01, 2024 | 81.28 | 81.28 | 81.28 | 81.28 | 1,084 | +1.73(+2.17%) |
Jan 31, 2024 | 77.90 | 79.58 | 77.90 | 79.55 | 1,593 | +4.05(+5.36%) |
Jan 26, 2024 | 75.50 | 338 | -1.55(-2.01%) | |||
Jan 25, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 488 | -0.17(-0.23%) |
Jan 23, 2024 | 77.22 | 472 | -0.69(-0.88%) | |||
Jan 22, 2024 | 78.17 | 78.17 | 76.40 | 77.91 | 6,377 | +2.65(+3.52%) |
Jan 19, 2024 | 75.42 | 75.42 | 75.26 | 75.26 | 497 | -0.63(-0.83%) |
Jan 18, 2024 | 74.39 | 75.89 | 74.39 | 75.89 | 1,536 | +0.39(+0.52%) |
Jan 17, 2024 | 75.70 | 75.70 | 75.50 | 75.50 | 3,120 | +0.63(+0.84%) |
Jan 16, 2024 | 74.08 | 76.46 | 74.08 | 74.87 | 1,736 | -1.03(-1.35%) |
Jan 12, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 597 | +2.47(+3.36%) |
Jan 10, 2024 | 73.43 | 294 | -0.86(-1.16%) | |||
Jan 09, 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 481 | +2.56(+3.57%) |
Jan 08, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 1,215 | +0.21(+0.29%) |
Jan 03, 2024 | 71.53 | 297 | -0.79(-1.10%) | |||
Jan 02, 2024 | 72.32 | 72.32 | 70.38 | 72.32 | 575 | +0.97(+1.36%) |
Dec 27, 2023 | 71.35 | 106 | +1.49(+2.13%) | |||
Dec 26, 2023 | 69.86 | 69.86 | 69.86 | 69.86 | 560 | -1.75(-2.45%) |
Dec 22, 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 1,176 | +2.44(+3.53%) |
Dec 20, 2023 | 69.17 | 383 | -0.18(-0.26%) | |||
Dec 19, 2023 | 69.35 | 69.35 | 69.35 | 69.35 | 499 | +1.35(+1.99%) |
Dec 18, 2023 | 67.98 | 68.00 | 67.98 | 68.00 | 686 | -1.32(-1.91%) |
Dec 14, 2023 | 69.32 | 375 | -0.25(-0.36%) | |||
Dec 13, 2023 | 71.58 | 71.58 | 68.37 | 69.57 | 1,865 | +1.70(+2.51%) |
Dec 12, 2023 | 71.12 | 71.12 | 67.87 | 67.87 | 1,082 | +0.86(+1.28%) |
Dec 11, 2023 | 69.08 | 69.08 | 67.02 | 67.02 | 1,777 | -2.19(-3.16%) |
Dec 07, 2023 | 69.20 | 301 | -0.34(-0.48%) | |||
Dec 06, 2023 | 70.12 | 70.12 | 69.54 | 69.54 | 731 | +1.39(+2.04%) |
Dec 05, 2023 | 69.58 | 69.58 | 68.15 | 68.15 | 536 | -3.09(-4.33%) |
Dec 04, 2023 | 71.14 | 71.24 | 71.09 | 71.24 | 1,635 | +0.14(+0.20%) |
Dec 01, 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 3,499 | +2.15(+3.12%) |
Nov 30, 2023 | 68.94 | 69.85 | 68.94 | 68.94 | 943 | -1.47(-2.09%) |
Nov 27, 2023 | 70.42 | 315 | +0.93(+1.33%) | |||
Nov 24, 2023 | 69.30 | 69.87 | 69.30 | 69.49 | 8,189 | +0.44(+0.64%) |
Nov 22, 2023 | 70.50 | 70.50 | 69.05 | 69.05 | 7,652 | +0.66(+0.97%) |
Nov 21, 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 609 | -1.32(-1.90%) |
Nov 20, 2023 | 71.00 | 71.00 | 69.71 | 69.71 | 3,133 | +0.99(+1.44%) |
Nov 17, 2023 | 67.40 | 70.36 | 67.40 | 68.72 | 1,847 | +1.53(+2.28%) |
Nov 16, 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 11,555 | +1.02(+1.54%) |
Nov 15, 2023 | 67.16 | 67.16 | 66.17 | 66.17 | 1,028 | +0.61(+0.93%) |
Nov 14, 2023 | 67.39 | 67.39 | 65.56 | 65.56 | 573 | -1.46(-2.18%) |
Nov 13, 2023 | 67.35 | 67.70 | 67.02 | 67.02 | 1,335 | +2.48(+3.84%) |
Nov 10, 2023 | 64.25 | 66.13 | 64.25 | 64.54 | 1,172 | +0.50(+0.77%) |
Nov 09, 2023 | 64.08 | 64.58 | 64.05 | 64.05 | 8,915 | +1.48(+2.36%) |
Nov 07, 2023 | 62.57 | 449 | -1.33(-2.08%) | |||
Nov 06, 2023 | 65.83 | 65.85 | 63.90 | 63.90 | 2,614 | -2.25(-3.40%) |
Nov 03, 2023 | 66.15 | 66.15 | 64.20 | 66.15 | 1,250 | +2.87(+4.54%) |
Nov 02, 2023 | 64.88 | 64.88 | 63.28 | 63.28 | 1,223 | +0.74(+1.19%) |
Nov 01, 2023 | 62.54 | 62.54 | 62.54 | 62.54 | 2,442 | +0.10(+0.16%) |
Oct 31, 2023 | 62.66 | 62.66 | 62.44 | 62.44 | 789 | -0.58(-0.91%) |
Oct 30, 2023 | 62.34 | 63.01 | 62.34 | 63.01 | 1,094 | +2.68(+4.44%) |
Oct 27, 2023 | 59.41 | 60.61 | 58.96 | 60.33 | 1,833 | +2.87(+4.99%) |
Oct 26, 2023 | 57.14 | 58.32 | 57.14 | 57.47 | 1,206 | -0.25(-0.44%) |
Oct 25, 2023 | 57.13 | 57.72 | 57.13 | 57.72 | 3,563 | -0.85(-1.45%) |
Oct 24, 2023 | 58.50 | 58.57 | 58.50 | 58.57 | 706 | +1.18(+2.06%) |
Oct 23, 2023 | 58.56 | 58.60 | 57.27 | 57.39 | 4,187 | -0.35(-0.61%) |
Oct 20, 2023 | 57.22 | 58.74 | 57.22 | 57.74 | 3,671 | -0.85(-1.45%) |
Oct 19, 2023 | 58.59 | 58.59 | 58.59 | 58.59 | 764 | -0.75(-1.26%) |
Oct 18, 2023 | 59.34 | 59.34 | 59.33 | 59.33 | 958 | -0.73(-1.22%) |
Oct 17, 2023 | 60.06 | 60.91 | 60.06 | 60.06 | 1,841 | -0.63(-1.04%) |
Oct 16, 2023 | 59.63 | 60.70 | 59.39 | 60.70 | 17,947 | +0.62(+1.03%) |
Oct 13, 2023 | 60.08 | 60.08 | 60.08 | 60.08 | 13,902 | -1.44(-2.34%) |
Oct 12, 2023 | 61.53 | 61.53 | 61.52 | 61.52 | 741 | +2.02(+3.40%) |
Oct 11, 2023 | 59.02 | 60.52 | 59.02 | 59.50 | 1,115 | +0.41(+0.69%) |
Oct 10, 2023 | 58.69 | 59.09 | 58.41 | 59.09 | 895 | -0.56(-0.93%) |
Oct 09, 2023 | 58.18 | 59.65 | 58.18 | 59.65 | 913 | +0.47(+0.80%) |
Oct 06, 2023 | 57.98 | 59.20 | 57.98 | 59.18 | 1,529 | -0.09(-0.16%) |
Oct 05, 2023 | 59.18 | 59.27 | 59.16 | 59.27 | 1,555 | +0.72(+1.23%) |
Oct 04, 2023 | 57.56 | 58.55 | 57.52 | 58.55 | 976 | -2.49(-4.08%) |
Oct 03, 2023 | 59.88 | 61.04 | 59.88 | 61.04 | 1,786 | -0.05(-0.09%) |
Oct 02, 2023 | 61.10 | 61.10 | 61.09 | 61.09 | 920 | -3.97(-6.11%) |
Sep 28, 2023 | 65.06 | 281 | -0.77(-1.16%) | |||
Sep 27, 2023 | 65.12 | 65.83 | 65.12 | 65.83 | 163,007 | +1.53(+2.37%) |
Sep 26, 2023 | 64.30 | 64.30 | 64.30 | 64.30 | 1,344 | -1.43(-2.18%) |
Sep 25, 2023 | 64.18 | 65.73 | 64.18 | 65.73 | 1,685 | -0.74(-1.11%) |
Sep 22, 2023 | 66.51 | 66.51 | 66.47 | 66.47 | 3,740 | -0.18(-0.27%) |
Sep 21, 2023 | 67.95 | 67.95 | 66.65 | 66.65 | 177,797 | -0.30(-0.46%) |
Sep 20, 2023 | 66.95 | 66.95 | 66.95 | 66.95 | 1,252 | -0.55(-0.81%) |
Sep 19, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 618 | -0.50(-0.74%) |
Sep 18, 2023 | 68.75 | 68.75 | 68.00 | 68.00 | 1,656 | +1.58(+2.37%) |
Sep 15, 2023 | 65.31 | 66.42 | 65.31 | 66.42 | 1,308 | +1.38(+2.11%) |
Sep 14, 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 1,461 | -0.05(-0.07%) |
Sep 13, 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 439 | -2.53(-3.74%) |
Sep 08, 2023 | 67.62 | 161 | -0.09(-0.13%) | |||
Sep 06, 2023 | 67.71 | 273 | +0.25(+0.38%) | |||
Aug 31, 2023 | 67.45 | 153 | +1.05(+1.57%) | |||
Aug 29, 2023 | 66.41 | 176 | +2.44(+3.82%) | |||
Aug 28, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 815 | -1.00(-1.54%) |
Aug 25, 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 344 | +0.39(+0.60%) |
Aug 24, 2023 | 64.58 | 64.58 | 64.58 | 64.58 | 750 | +0.40(+0.63%) |
Aug 23, 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 651 | -0.22(-0.34%) |
Aug 22, 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 500 | +0.64(+1.01%) |
Aug 18, 2023 | 63.75 | 281 | -0.02(-0.02%) | |||
Aug 17, 2023 | 62.30 | 63.77 | 62.30 | 63.77 | 974 | -0.04(-0.07%) |
Aug 10, 2023 | 63.81 | 66 | +0.42(+0.66%) | |||
Aug 04, 2023 | 63.39 | 122 | -1.11(-1.72%) | |||
Jul 31, 2023 | 64.50 | 159 | +1.02(+1.61%) | |||
Jul 28, 2023 | 63.48 | 63.48 | 63.48 | 63.48 | 347 | +0.18(+0.29%) |
Jul 27, 2023 | 63.77 | 63.77 | 63.30 | 63.30 | 1,005 | -0.48(-0.76%) |
Jul 26, 2023 | 63.78 | 63.78 | 63.78 | 63.78 | 273 | +1.64(+2.64%) |
Jul 21, 2023 | 62.14 | 311 | -1.96(-3.05%) | |||
Jul 19, 2023 | 64.10 | 224 | -0.22(-0.35%) | |||
Jul 17, 2023 | 64.32 | 120 | +0.25(+0.38%) | |||
Jul 13, 2023 | 64.08 | 251 | +0.65(+1.02%) | |||
Jul 10, 2023 | 63.43 | 100 | +1.43(+2.31%) | |||
Jul 05, 2023 | 62.00 | 289 | -0.36(-0.58%) |