Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 112.01 | 113.10 | 107.69 | 112.25 | 971,938 | +0.86(+0.77%) |
May 30, 2024 | 110.45 | 111.45 | 109.25 | 111.39 | 570,253 | +1.41(+1.28%) |
May 29, 2024 | 107.92 | 110.56 | 107.91 | 109.98 | 590,948 | -0.29(-0.26%) |
May 28, 2024 | 113.12 | 113.12 | 109.44 | 110.27 | 623,576 | -1.94(-1.73%) |
May 24, 2024 | 110.87 | 112.69 | 110.31 | 112.21 | 775,368 | +2.14(+1.94%) |
May 23, 2024 | 110.51 | 113.10 | 109.60 | 110.07 | 721,141 | +0.63(+0.58%) |
May 22, 2024 | 109.05 | 112.37 | 109.00 | 109.44 | 964,506 | +0.58(+0.53%) |
May 21, 2024 | 108.09 | 109.20 | 107.61 | 108.86 | 530,530 | -0.02(-0.02%) |
May 20, 2024 | 107.65 | 109.43 | 107.65 | 108.88 | 433,943 | +1.55(+1.44%) |
May 17, 2024 | 106.42 | 107.40 | 105.79 | 107.33 | 500,338 | +0.88(+0.83%) |
May 16, 2024 | 106.58 | 107.28 | 105.47 | 106.45 | 532,366 | -0.54(-0.50%) |
May 15, 2024 | 108.43 | 109.34 | 106.78 | 106.99 | 512,008 | +0.22(+0.21%) |
May 14, 2024 | 107.98 | 108.23 | 104.70 | 106.77 | 660,395 | -0.21(-0.20%) |
May 13, 2024 | 108.68 | 109.64 | 106.14 | 106.98 | 1,014,628 | -1.09(-1.01%) |
May 10, 2024 | 106.64 | 108.24 | 105.77 | 108.07 | 828,413 | +2.44(+2.31%) |
May 09, 2024 | 106.13 | 106.31 | 104.62 | 105.63 | 1,071,851 | +0.36(+0.34%) |
May 08, 2024 | 105.01 | 106.29 | 103.72 | 105.27 | 939,718 | -0.38(-0.36%) |
May 07, 2024 | 106.33 | 107.95 | 105.50 | 105.65 | 1,087,651 | -0.17(-0.16%) |
May 06, 2024 | 103.37 | 107.39 | 103.00 | 105.82 | 1,388,587 | +4.02(+3.95%) |
May 03, 2024 | 101.49 | 106.09 | 101.19 | 101.80 | 2,348,088 | +10.80(+11.87%) |
May 02, 2024 | 88.92 | 92.72 | 86.95 | 91.00 | 1,741,106 | +2.58(+2.92%) |
May 01, 2024 | 88.43 | 90.45 | 86.12 | 88.42 | 804,781 | -0.27(-0.30%) |
Apr 30, 2024 | 88.39 | 89.96 | 87.90 | 88.69 | 878,824 | -0.80(-0.89%) |
Apr 29, 2024 | 89.41 | 91.60 | 88.86 | 89.49 | 702,334 | +0.45(+0.51%) |
Apr 26, 2024 | 86.59 | 89.37 | 86.06 | 89.04 | 536,298 | +2.86(+3.32%) |
Apr 25, 2024 | 84.63 | 86.75 | 83.17 | 86.18 | 509,609 | +1.00(+1.17%) |
Apr 24, 2024 | 86.81 | 87.04 | 84.19 | 85.18 | 747,507 | -1.35(-1.56%) |
Apr 23, 2024 | 84.64 | 87.58 | 84.48 | 86.53 | 442,665 | +2.77(+3.31%) |
Apr 22, 2024 | 85.14 | 85.14 | 83.04 | 83.76 | 646,601 | -0.66(-0.78%) |
Apr 19, 2024 | 83.14 | 84.95 | 83.04 | 84.42 | 676,220 | +0.98(+1.17%) |
Apr 18, 2024 | 83.20 | 85.20 | 82.29 | 83.44 | 510,295 | +0.62(+0.75%) |
Apr 17, 2024 | 84.83 | 85.67 | 82.50 | 82.82 | 578,626 | -1.84(-2.17%) |
Apr 16, 2024 | 84.05 | 84.95 | 83.02 | 84.66 | 911,071 | -0.01(-0.01%) |
Apr 15, 2024 | 89.50 | 90.11 | 84.20 | 84.67 | 961,808 | -3.29(-3.74%) |
Apr 12, 2024 | 91.43 | 92.28 | 87.79 | 87.96 | 927,305 | -3.95(-4.30%) |
Apr 11, 2024 | 90.36 | 92.38 | 89.17 | 91.91 | 808,578 | +1.71(+1.90%) |
Apr 10, 2024 | 90.35 | 91.02 | 88.86 | 90.20 | 551,405 | -2.83(-3.04%) |
Apr 09, 2024 | 94.67 | 95.00 | 92.00 | 93.03 | 638,217 | -1.13(-1.20%) |
Apr 08, 2024 | 93.98 | 94.86 | 92.64 | 94.16 | 412,416 | +0.77(+0.82%) |
Apr 05, 2024 | 92.44 | 93.66 | 91.92 | 93.39 | 533,094 | +1.41(+1.53%) |
Apr 04, 2024 | 95.94 | 96.73 | 91.81 | 91.98 | 580,929 | -3.03(-3.19%) |
Apr 03, 2024 | 92.40 | 95.32 | 91.86 | 95.01 | 780,851 | +2.45(+2.65%) |
Apr 02, 2024 | 92.70 | 93.30 | 90.99 | 92.56 | 720,054 | -1.32(-1.41%) |
Apr 01, 2024 | 92.97 | 94.36 | 92.06 | 93.88 | 623,774 | +0.63(+0.68%) |
Mar 28, 2024 | 93.87 | 93.67 | 93.67 | 93.25 | 546,252 | -0.48(-0.51%) |
Mar 27, 2024 | 92.36 | 93.98 | 92.04 | 93.73 | 799,728 | +2.16(+2.36%) |
Mar 26, 2024 | 92.66 | 94.08 | 91.03 | 91.57 | 698,716 | -0.48(-0.52%) |
Mar 25, 2024 | 90.21 | 92.15 | 89.50 | 92.05 | 659,587 | +2.18(+2.43%) |
Mar 22, 2024 | 91.00 | 91.42 | 89.37 | 89.87 | 482,557 | -0.89(-0.98%) |
Mar 21, 2024 | 87.40 | 91.14 | 87.38 | 90.76 | 878,135 | +4.28(+4.95%) |
Mar 20, 2024 | 85.78 | 87.55 | 85.59 | 86.48 | 629,613 | +0.53(+0.62%) |
Mar 19, 2024 | 85.39 | 86.97 | 84.81 | 85.95 | 502,678 | -0.41(-0.47%) |
Mar 18, 2024 | 85.02 | 86.56 | 84.71 | 86.36 | 784,966 | +1.95(+2.31%) |
Mar 15, 2024 | 83.79 | 85.31 | 83.61 | 84.41 | 1,230,161 | +0.05(+0.06%) |
Mar 14, 2024 | 85.52 | 86.78 | 82.51 | 84.36 | 665,609 | -2.34(-2.70%) |
Mar 13, 2024 | 88.09 | 89.08 | 86.52 | 86.70 | 775,432 | -1.45(-1.64%) |
Mar 12, 2024 | 89.01 | 89.46 | 87.08 | 88.15 | 652,484 | -0.39(-0.44%) |
Mar 11, 2024 | 91.18 | 92.10 | 88.07 | 88.54 | 1,175,165 | -3.84(-4.16%) |
Mar 08, 2024 | 92.75 | 93.48 | 91.71 | 92.38 | 837,647 | +0.90(+0.98%) |
Mar 07, 2024 | 89.13 | 91.63 | 88.90 | 91.48 | 989,348 | +2.86(+3.23%) |
Mar 06, 2024 | 87.34 | 90.62 | 87.15 | 88.62 | 1,367,015 | +2.24(+2.59%) |
Mar 05, 2024 | 87.10 | 88.64 | 85.75 | 86.38 | 1,124,465 | -1.30(-1.48%) |
Mar 04, 2024 | 87.73 | 88.92 | 86.05 | 87.68 | 1,554,346 | +2.83(+3.34%) |
Mar 01, 2024 | 84.00 | 87.19 | 80.47 | 84.85 | 3,192,545 | +9.39(+12.44%) |
Feb 29, 2024 | 75.33 | 75.89 | 73.85 | 75.46 | 1,984,538 | +0.70(+0.94%) |
Feb 28, 2024 | 73.75 | 75.45 | 72.96 | 74.76 | 905,904 | +0.51(+0.69%) |
Feb 27, 2024 | 73.34 | 74.95 | 73.14 | 74.25 | 1,190,306 | +2.14(+2.97%) |
Feb 26, 2024 | 70.36 | 72.79 | 69.80 | 72.11 | 913,310 | +1.20(+1.69%) |
Feb 23, 2024 | 72.31 | 72.45 | 70.88 | 70.91 | 625,858 | -1.30(-1.80%) |
Feb 22, 2024 | 70.73 | 73.94 | 70.67 | 72.21 | 859,676 | +2.13(+3.04%) |
Feb 21, 2024 | 69.13 | 70.44 | 68.89 | 70.08 | 648,011 | +0.77(+1.11%) |
Feb 20, 2024 | 69.69 | 70.13 | 68.68 | 69.31 | 1,056,281 | -1.77(-2.49%) |
Feb 16, 2024 | 71.92 | 72.92 | 70.93 | 71.08 | 815,113 | -1.90(-2.60%) |
Feb 15, 2024 | 73.72 | 74.67 | 72.47 | 72.98 | 668,380 | +0.20(+0.27%) |
Feb 14, 2024 | 72.33 | 73.72 | 70.81 | 72.78 | 1,159,505 | +1.31(+1.83%) |
Feb 13, 2024 | 70.60 | 72.92 | 70.19 | 71.47 | 1,067,295 | -1.92(-2.62%) |
Feb 12, 2024 | 70.31 | 73.95 | 70.31 | 73.39 | 843,881 | +2.50(+3.53%) |
Feb 09, 2024 | 69.57 | 71.26 | 68.55 | 70.89 | 620,772 | +1.63(+2.35%) |
Feb 08, 2024 | 68.56 | 70.06 | 68.54 | 69.26 | 597,995 | +0.61(+0.89%) |
Feb 07, 2024 | 69.89 | 69.99 | 67.52 | 68.65 | 632,475 | -0.37(-0.54%) |
Feb 06, 2024 | 67.97 | 69.06 | 67.49 | 69.02 | 709,066 | +1.01(+1.49%) |
Feb 05, 2024 | 69.32 | 69.43 | 66.66 | 68.01 | 556,214 | -2.70(-3.82%) |
Feb 02, 2024 | 69.30 | 71.81 | 68.31 | 70.71 | 871,931 | +0.60(+0.86%) |
Feb 01, 2024 | 66.48 | 70.30 | 66.48 | 70.11 | 1,270,611 | +4.44(+6.76%) |
Jan 31, 2024 | 67.05 | 68.35 | 65.67 | 65.67 | 700,254 | -1.14(-1.71%) |
Jan 30, 2024 | 66.30 | 68.00 | 66.01 | 66.81 | 709,761 | -0.19(-0.28%) |
Jan 29, 2024 | 65.02 | 67.05 | 64.39 | 67.00 | 654,272 | +2.05(+3.16%) |
Jan 26, 2024 | 65.44 | 66.13 | 64.47 | 64.95 | 532,187 | -0.29(-0.44%) |
Jan 25, 2024 | 64.74 | 65.28 | 63.97 | 65.24 | 872,078 | +1.46(+2.29%) |
Jan 24, 2024 | 65.42 | 65.82 | 62.87 | 63.78 | 802,973 | -0.88(-1.36%) |
Jan 23, 2024 | 65.75 | 66.26 | 60.96 | 64.66 | 1,857,328 | -0.03(-0.05%) |
Jan 22, 2024 | 63.74 | 64.86 | 62.38 | 64.69 | 2,165,050 | +1.53(+2.42%) |
Jan 19, 2024 | 68.50 | 68.62 | 62.93 | 63.16 | 2,425,060 | -5.29(-7.73%) |
Jan 18, 2024 | 67.23 | 68.67 | 66.30 | 68.45 | 1,017,887 | +2.16(+3.26%) |
Jan 17, 2024 | 67.77 | 67.77 | 65.19 | 66.29 | 1,953,507 | -2.86(-4.14%) |
Jan 16, 2024 | 69.76 | 70.38 | 68.83 | 69.15 | 1,735,698 | -2.73(-3.80%) |
Jan 12, 2024 | 73.41 | 74.36 | 71.88 | 71.88 | 622,296 | -1.03(-1.41%) |
Jan 11, 2024 | 74.27 | 74.67 | 72.88 | 72.91 | 783,921 | -1.84(-2.46%) |
Jan 10, 2024 | 72.11 | 74.85 | 71.52 | 74.75 | 1,167,744 | +3.10(+4.33%) |
Jan 09, 2024 | 70.86 | 71.85 | 69.78 | 71.65 | 907,192 | -0.17(-0.24%) |
Jan 08, 2024 | 69.82 | 72.25 | 69.67 | 71.82 | 598,873 | +1.51(+2.15%) |
Jan 05, 2024 | 69.38 | 71.55 | 69.04 | 70.31 | 768,482 | +0.41(+0.59%) |
Jan 04, 2024 | 70.91 | 71.44 | 69.40 | 69.90 | 769,350 | -0.61(-0.87%) |
Jan 03, 2024 | 72.63 | 73.07 | 70.48 | 70.51 | 964,371 | -3.61(-4.87%) |
Jan 02, 2024 | 74.57 | 75.69 | 73.29 | 74.12 | 518,375 | -1.60(-2.11%) |
Dec 29, 2023 | 75.04 | 76.36 | 74.84 | 75.72 | 722,628 | +0.13(+0.17%) |
Dec 28, 2023 | 74.65 | 75.64 | 74.61 | 75.59 | 516,356 | +0.98(+1.31%) |
Dec 27, 2023 | 74.79 | 75.56 | 74.36 | 74.61 | 507,420 | +0.01(+0.01%) |
Dec 26, 2023 | 73.44 | 75.08 | 73.10 | 74.60 | 641,950 | +1.51(+2.07%) |
Dec 22, 2023 | 72.90 | 73.78 | 72.19 | 73.09 | 517,310 | +0.65(+0.90%) |
Dec 21, 2023 | 71.69 | 72.91 | 71.10 | 72.44 | 713,513 | +1.91(+2.71%) |
Dec 20, 2023 | 72.83 | 74.09 | 70.19 | 70.53 | 846,151 | -2.96(-4.03%) |
Dec 19, 2023 | 72.64 | 74.21 | 72.11 | 73.49 | 806,035 | +2.13(+2.98%) |
Dec 18, 2023 | 72.82 | 73.40 | 71.24 | 71.36 | 776,289 | -1.53(-2.10%) |
Dec 15, 2023 | 75.62 | 75.65 | 72.62 | 72.89 | 1,766,457 | -2.64(-3.50%) |
Dec 14, 2023 | 73.32 | 76.56 | 73.32 | 75.53 | 2,027,700 | +4.28(+6.01%) |
Dec 13, 2023 | 67.22 | 71.62 | 67.22 | 71.25 | 1,400,675 | +3.61(+5.34%) |
Dec 12, 2023 | 67.27 | 68.51 | 66.50 | 67.64 | 1,033,955 | +0.37(+0.55%) |
Dec 11, 2023 | 66.00 | 67.29 | 65.70 | 67.27 | 682,518 | +0.84(+1.26%) |
Dec 08, 2023 | 64.90 | 67.05 | 64.69 | 66.43 | 856,561 | +1.61(+2.48%) |
Dec 07, 2023 | 64.55 | 65.75 | 63.86 | 64.82 | 805,027 | +0.37(+0.57%) |
Dec 06, 2023 | 66.18 | 67.89 | 64.18 | 64.45 | 1,608,491 | -1.18(-1.80%) |
Dec 05, 2023 | 63.50 | 65.81 | 62.56 | 65.63 | 1,527,589 | +1.27(+1.97%) |
Dec 04, 2023 | 62.86 | 65.72 | 62.86 | 64.36 | 1,190,101 | +1.24(+1.96%) |
Dec 01, 2023 | 60.26 | 63.41 | 59.24 | 63.12 | 1,418,596 | +2.48(+4.09%) |
Nov 30, 2023 | 59.35 | 61.52 | 57.38 | 60.64 | 1,709,945 | +1.69(+2.87%) |
Nov 29, 2023 | 55.28 | 60.40 | 55.28 | 58.95 | 1,992,493 | +4.36(+7.99%) |
Nov 28, 2023 | 56.29 | 56.29 | 54.06 | 54.59 | 1,164,045 | -2.06(-3.64%) |
Nov 27, 2023 | 57.03 | 57.60 | 56.26 | 56.65 | 752,351 | -0.53(-0.93%) |
Nov 24, 2023 | 57.02 | 58.31 | 57.02 | 57.18 | 439,712 | -0.16(-0.28%) |
Nov 22, 2023 | 56.87 | 58.16 | 55.73 | 57.34 | 1,661,312 | +0.71(+1.25%) |
Nov 21, 2023 | 54.86 | 56.74 | 54.40 | 56.63 | 1,500,336 | +1.69(+3.08%) |
Nov 20, 2023 | 53.50 | 55.34 | 52.88 | 54.94 | 1,041,050 | +1.57(+2.94%) |
Nov 17, 2023 | 53.87 | 54.36 | 52.89 | 53.37 | 653,732 | +0.06(+0.11%) |
Nov 16, 2023 | 53.43 | 54.25 | 52.74 | 53.31 | 960,290 | -0.37(-0.69%) |
Nov 15, 2023 | 52.19 | 55.30 | 52.19 | 53.68 | 1,564,117 | +2.01(+3.89%) |
Nov 14, 2023 | 51.08 | 52.96 | 50.90 | 51.67 | 1,460,226 | +2.57(+5.23%) |
Nov 13, 2023 | 49.27 | 49.89 | 48.62 | 49.10 | 603,320 | -0.16(-0.32%) |
Nov 10, 2023 | 47.85 | 49.42 | 47.02 | 49.26 | 1,321,376 | +1.66(+3.49%) |
Nov 09, 2023 | 50.80 | 51.17 | 47.33 | 47.60 | 1,596,141 | -2.40(-4.80%) |
Nov 08, 2023 | 48.41 | 50.59 | 48.25 | 50.00 | 1,316,636 | +0.56(+1.13%) |
Nov 07, 2023 | 47.72 | 49.90 | 46.70 | 49.44 | 1,595,183 | +0.82(+1.69%) |
Nov 06, 2023 | 51.59 | 52.24 | 48.38 | 48.62 | 1,292,718 | -2.96(-5.74%) |
Nov 03, 2023 | 51.02 | 52.00 | 49.59 | 51.58 | 2,648,176 | +2.10(+4.24%) |
Nov 02, 2023 | 49.19 | 49.92 | 44.65 | 49.48 | 4,125,344 | +0.50(+1.02%) |
Nov 01, 2023 | 49.00 | 49.70 | 45.00 | 48.98 | 5,820,800 | -10.46(-17.60%) |
Oct 31, 2023 | 58.54 | 59.55 | 57.34 | 59.44 | 964,449 | +0.95(+1.62%) |
Oct 30, 2023 | 59.89 | 60.00 | 58.28 | 58.49 | 1,141,950 | -0.66(-1.12%) |
Oct 27, 2023 | 60.51 | 61.09 | 58.89 | 59.15 | 736,118 | -1.88(-3.08%) |
Oct 26, 2023 | 59.71 | 61.33 | 59.26 | 61.03 | 741,354 | +1.61(+2.71%) |
Oct 25, 2023 | 60.80 | 60.90 | 59.08 | 59.42 | 896,056 | -1.42(-2.33%) |
Oct 24, 2023 | 62.60 | 63.21 | 60.53 | 60.84 | 1,078,948 | -1.73(-2.76%) |
Oct 23, 2023 | 61.70 | 63.85 | 61.65 | 62.57 | 1,077,163 | +1.41(+2.31%) |
Oct 20, 2023 | 63.83 | 64.05 | 60.85 | 61.16 | 1,783,198 | -2.84(-4.44%) |
Oct 19, 2023 | 65.93 | 66.69 | 63.82 | 64.00 | 824,374 | -2.25(-3.40%) |
Oct 18, 2023 | 67.99 | 68.00 | 66.10 | 66.25 | 625,113 | -2.54(-3.69%) |
Oct 17, 2023 | 64.86 | 69.00 | 64.75 | 68.79 | 1,046,996 | +3.36(+5.14%) |
Oct 16, 2023 | 64.56 | 65.72 | 64.41 | 65.43 | 612,826 | +1.64(+2.57%) |
Oct 13, 2023 | 66.43 | 66.49 | 62.60 | 63.79 | 1,098,652 | -2.71(-4.08%) |
Oct 12, 2023 | 67.74 | 69.20 | 66.33 | 66.50 | 945,359 | -0.52(-0.78%) |
Oct 11, 2023 | 69.89 | 71.17 | 66.61 | 67.02 | 1,404,808 | -2.79(-4.00%) |
Oct 10, 2023 | 66.96 | 70.09 | 66.79 | 69.81 | 1,235,044 | +3.24(+4.87%) |
Oct 09, 2023 | 68.33 | 68.42 | 66.10 | 66.57 | 937,069 | -2.32(-3.37%) |
Oct 06, 2023 | 67.33 | 69.74 | 67.27 | 68.89 | 542,994 | +0.92(+1.35%) |
Oct 05, 2023 | 67.91 | 68.79 | 67.22 | 67.97 | 1,019,857 | -0.31(-0.45%) |
Oct 04, 2023 | 66.87 | 68.44 | 65.88 | 68.28 | 1,290,201 | +1.35(+2.02%) |
Oct 03, 2023 | 68.97 | 69.09 | 66.04 | 66.93 | 1,069,829 | -2.64(-3.79%) |
Oct 02, 2023 | 71.82 | 71.96 | 68.91 | 69.57 | 1,398,080 | -2.40(-3.33%) |
Sep 29, 2023 | 73.59 | 73.70 | 71.61 | 71.97 | 743,958 | -0.85(-1.17%) |
Sep 28, 2023 | 72.22 | 74.26 | 72.22 | 72.82 | 560,496 | -0.08(-0.11%) |
Sep 27, 2023 | 73.01 | 74.70 | 71.99 | 72.90 | 831,301 | +0.63(+0.87%) |
Sep 26, 2023 | 73.07 | 73.76 | 71.86 | 72.27 | 1,290,575 | -1.23(-1.67%) |
Sep 25, 2023 | 76.24 | 75.06 | 73.35 | 73.50 | 2,209,109 | -3.10(-4.05%) |
Sep 22, 2023 | 78.32 | 79.03 | 76.50 | 76.60 | 1,575,898 | -1.53(-1.96%) |
Sep 21, 2023 | 81.42 | 81.44 | 77.79 | 78.13 | 965,309 | -3.91(-4.77%) |
Sep 20, 2023 | 83.57 | 84.55 | 82.52 | 82.04 | 418,245 | -1.23(-1.48%) |
Sep 19, 2023 | 83.86 | 84.41 | 82.30 | 83.27 | 564,739 | -0.59(-0.70%) |
Sep 18, 2023 | 84.61 | 85.33 | 83.80 | 83.86 | 378,061 | -0.53(-0.63%) |
Sep 15, 2023 | 86.70 | 86.71 | 83.30 | 84.39 | 1,028,074 | -2.80(-3.21%) |
Sep 14, 2023 | 84.53 | 87.29 | 83.91 | 87.19 | 1,124,137 | +3.48(+4.16%) |
Sep 13, 2023 | 87.84 | 87.84 | 83.34 | 83.71 | 1,678,861 | -4.47(-5.07%) |
Sep 12, 2023 | 90.05 | 91.30 | 88.01 | 88.18 | 807,080 | -2.15(-2.38%) |
Sep 11, 2023 | 92.30 | 92.34 | 89.24 | 90.33 | 716,751 | -1.41(-1.54%) |
Sep 08, 2023 | 92.89 | 93.10 | 91.47 | 91.74 | 514,164 | -0.74(-0.80%) |
Sep 07, 2023 | 92.99 | 93.01 | 91.47 | 92.48 | 728,229 | -1.39(-1.48%) |
Sep 06, 2023 | 95.89 | 97.02 | 93.12 | 93.87 | 536,356 | -1.74(-1.82%) |
Sep 05, 2023 | 98.46 | 98.81 | 94.71 | 95.61 | 730,844 | -3.86(-3.88%) |