Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.79 | 108.07 | 104.90 | 106.16 | 178,887 | -3.44(-3.14%) |
May 30, 2024 | 112.00 | 112.00 | 109.29 | 109.60 | 89,196 | -1.47(-1.32%) |
May 29, 2024 | 111.13 | 111.67 | 110.55 | 111.07 | 40,492 | -3.33(-2.91%) |
May 28, 2024 | 113.44 | 114.87 | 113.19 | 114.40 | 54,537 | -1.01(-0.88%) |
May 24, 2024 | 114.25 | 115.65 | 113.72 | 115.41 | 49,180 | -0.50(-0.43%) |
May 23, 2024 | 118.58 | 118.58 | 115.65 | 115.91 | 94,094 | -0.30(-0.26%) |
May 22, 2024 | 116.14 | 116.63 | 115.43 | 116.21 | 58,897 | -0.63(-0.54%) |
May 21, 2024 | 113.72 | 119.18 | 113.72 | 116.84 | 52,127 | -1.51(-1.28%) |
May 20, 2024 | 117.03 | 118.65 | 116.72 | 118.35 | 34,311 | +3.17(+2.75%) |
May 17, 2024 | 117.28 | 117.28 | 114.89 | 115.18 | 54,772 | -2.10(-1.79%) |
May 16, 2024 | 120.35 | 120.35 | 116.89 | 117.28 | 61,890 | +1.56(+1.35%) |
May 15, 2024 | 114.50 | 116.00 | 112.00 | 115.72 | 51,282 | +3.69(+3.29%) |
May 14, 2024 | 110.31 | 112.18 | 110.31 | 112.03 | 36,144 | +1.65(+1.49%) |
May 13, 2024 | 110.85 | 111.07 | 110.19 | 110.38 | 56,304 | -1.82(-1.62%) |
May 10, 2024 | 113.65 | 113.96 | 111.67 | 112.20 | 58,369 | -1.55(-1.36%) |
May 09, 2024 | 110.96 | 114.48 | 110.96 | 113.75 | 240,695 | -2.70(-2.32%) |
May 08, 2024 | 113.20 | 116.60 | 113.20 | 116.45 | 170,931 | -1.84(-1.56%) |
May 07, 2024 | 118.95 | 118.99 | 117.80 | 118.29 | 46,217 | -0.02(-0.02%) |
May 06, 2024 | 118.70 | 118.70 | 117.45 | 118.31 | 45,139 | +0.69(+0.59%) |
May 03, 2024 | 116.45 | 117.62 | 115.84 | 117.62 | 46,764 | +3.36(+2.94%) |
May 02, 2024 | 113.18 | 114.51 | 112.65 | 114.26 | 121,066 | +5.01(+4.59%) |
May 01, 2024 | 110.04 | 111.34 | 108.09 | 109.25 | 33,954 | -1.12(-1.01%) |
Apr 30, 2024 | 114.50 | 114.50 | 110.09 | 110.37 | 94,463 | -2.02(-1.80%) |
Apr 29, 2024 | 111.85 | 112.52 | 111.14 | 112.39 | 60,887 | +0.99(+0.89%) |
Apr 26, 2024 | 109.14 | 111.40 | 108.39 | 111.40 | 167,320 | +1.74(+1.59%) |
Apr 25, 2024 | 107.32 | 110.53 | 104.70 | 109.66 | 279,621 | -1.34(-1.21%) |
Apr 24, 2024 | 111.99 | 112.44 | 110.24 | 111.00 | 200,707 | +3.54(+3.29%) |
Apr 23, 2024 | 105.46 | 107.60 | 105.46 | 107.46 | 87,792 | +1.46(+1.38%) |
Apr 22, 2024 | 104.83 | 106.85 | 104.75 | 106.00 | 342,955 | +0.32(+0.30%) |
Apr 19, 2024 | 109.32 | 110.00 | 105.12 | 105.68 | 356,133 | -10.79(-9.26%) |
Apr 18, 2024 | 117.88 | 118.10 | 116.02 | 116.47 | 89,308 | -2.50(-2.10%) |
Apr 17, 2024 | 124.27 | 124.27 | 118.50 | 118.97 | 79,450 | -3.52(-2.87%) |
Apr 16, 2024 | 123.08 | 123.13 | 121.41 | 122.49 | 84,828 | -2.09(-1.68%) |
Apr 15, 2024 | 127.55 | 128.46 | 124.08 | 124.58 | 145,057 | -0.98(-0.78%) |
Apr 12, 2024 | 126.84 | 127.02 | 125.42 | 125.56 | 46,904 | -3.44(-2.66%) |
Apr 11, 2024 | 127.43 | 129.10 | 126.20 | 129.00 | 52,993 | +2.17(+1.71%) |
Apr 10, 2024 | 127.35 | 130.00 | 126.49 | 126.83 | 82,050 | -1.79(-1.39%) |
Apr 09, 2024 | 127.75 | 128.94 | 126.52 | 128.62 | 92,833 | +4.22(+3.39%) |
Apr 08, 2024 | 125.00 | 125.34 | 124.15 | 124.40 | 1,479,349 | -0.64(-0.51%) |
Apr 05, 2024 | 122.64 | 125.04 | 122.64 | 125.04 | 1,943,456 | -1.71(-1.35%) |
Apr 04, 2024 | 133.00 | 133.00 | 126.75 | 126.75 | 2,311,558 | -6.25(-4.70%) |
Apr 03, 2024 | 130.18 | 133.57 | 130.18 | 133.00 | 123,186 | +3.81(+2.95%) |
Apr 02, 2024 | 128.90 | 129.40 | 128.06 | 129.19 | 77,554 | +1.25(+0.98%) |
Apr 01, 2024 | 126.00 | 128.82 | 126.00 | 127.94 | 48,777 | -1.99(-1.53%) |
Mar 28, 2024 | 129.99 | 130.79 | 129.31 | 129.93 | 82,641 | +1.03(+0.80%) |
Mar 27, 2024 | 129.37 | 129.46 | 128.10 | 128.90 | 113,235 | -0.00(-0.00%) |
Mar 26, 2024 | 129.92 | 130.07 | 128.91 | 128.91 | 48,363 | +1.19(+0.93%) |
Mar 25, 2024 | 127.22 | 128.15 | 126.59 | 127.72 | 60,257 | -2.55(-1.96%) |
Mar 22, 2024 | 133.53 | 133.53 | 128.46 | 130.27 | 97,222 | -0.97(-0.74%) |
Mar 21, 2024 | 130.94 | 132.89 | 130.81 | 131.25 | 63,804 | +5.58(+4.44%) |
Mar 20, 2024 | 125.19 | 125.67 | 123.26 | 125.67 | 88,216 | +2.99(+2.44%) |
Mar 19, 2024 | 122.01 | 123.49 | 121.15 | 122.68 | 109,523 | +0.51(+0.42%) |
Mar 18, 2024 | 121.00 | 124.50 | 121.00 | 122.17 | 129,952 | +3.02(+2.53%) |
Mar 15, 2024 | 119.25 | 120.33 | 118.29 | 119.15 | 118,562 | -4.28(-3.47%) |
Mar 14, 2024 | 127.02 | 127.02 | 122.39 | 123.43 | 186,956 | -1.17(-0.94%) |
Mar 13, 2024 | 130.13 | 130.13 | 124.03 | 124.60 | 111,754 | -1.80(-1.42%) |
Mar 12, 2024 | 124.71 | 126.43 | 123.44 | 126.40 | 209,927 | +3.04(+2.46%) |
Mar 11, 2024 | 123.36 | 125.95 | 123.01 | 123.36 | 103,445 | -2.44(-1.94%) |
Mar 08, 2024 | 130.92 | 133.03 | 125.00 | 125.80 | 127,343 | -4.71(-3.61%) |
Mar 07, 2024 | 130.87 | 130.96 | 127.84 | 130.51 | 237,153 | -3.42(-2.55%) |
Mar 06, 2024 | 132.28 | 134.91 | 132.28 | 133.93 | 200,881 | +4.15(+3.20%) |
Mar 05, 2024 | 130.12 | 131.50 | 128.68 | 129.78 | 111,858 | -0.71(-0.54%) |
Mar 04, 2024 | 132.55 | 132.55 | 129.78 | 130.49 | 124,445 | -0.90(-0.68%) |
Mar 01, 2024 | 131.44 | 132.83 | 128.02 | 131.39 | 135,647 | +7.39(+5.96%) |
Feb 29, 2024 | 124.00 | 125.40 | 122.70 | 124.00 | 106,527 | +3.85(+3.20%) |
Feb 28, 2024 | 120.52 | 120.54 | 119.82 | 120.15 | 135,079 | +0.16(+0.13%) |
Feb 27, 2024 | 120.66 | 121.03 | 119.72 | 119.99 | 118,920 | -0.91(-0.75%) |
Feb 26, 2024 | 122.00 | 122.00 | 120.00 | 120.90 | 87,211 | -2.19(-1.78%) |
Feb 23, 2024 | 124.90 | 125.55 | 123.09 | 123.09 | 86,825 | -0.72(-0.58%) |
Feb 22, 2024 | 120.00 | 124.74 | 120.00 | 123.81 | 122,613 | +8.81(+7.66%) |
Feb 21, 2024 | 114.95 | 117.28 | 114.34 | 115.00 | 259,366 | +1.59(+1.40%) |
Feb 20, 2024 | 115.28 | 116.06 | 111.84 | 113.41 | 183,956 | -3.10(-2.66%) |
Feb 16, 2024 | 119.70 | 119.70 | 116.14 | 116.51 | 158,443 | -2.86(-2.40%) |
Feb 15, 2024 | 117.51 | 119.39 | 116.90 | 119.37 | 365,710 | +7.03(+6.26%) |
Feb 14, 2024 | 108.70 | 114.65 | 108.70 | 112.34 | 364,768 | +2.09(+1.90%) |
Feb 13, 2024 | 110.70 | 111.79 | 109.76 | 110.25 | 234,027 | +5.82(+5.57%) |
Feb 12, 2024 | 103.15 | 105.21 | 103.00 | 104.43 | 64,726 | -0.20(-0.19%) |
Feb 09, 2024 | 103.50 | 105.87 | 103.05 | 104.63 | 121,339 | +4.42(+4.41%) |
Feb 08, 2024 | 98.18 | 100.31 | 97.80 | 100.21 | 107,145 | +3.35(+3.46%) |
Feb 07, 2024 | 96.12 | 96.92 | 96.10 | 96.86 | 102,404 | +1.68(+1.77%) |
Feb 06, 2024 | 95.78 | 96.49 | 94.50 | 95.18 | 94,761 | -0.60(-0.63%) |
Feb 05, 2024 | 95.65 | 95.95 | 94.43 | 95.78 | 113,337 | -0.26(-0.27%) |
Feb 02, 2024 | 94.69 | 96.04 | 94.50 | 96.04 | 112,361 | +1.39(+1.47%) |
Feb 01, 2024 | 94.23 | 94.98 | 93.62 | 94.65 | 97,701 | +1.66(+1.79%) |
Jan 31, 2024 | 93.81 | 94.39 | 92.99 | 92.99 | 98,200 | -0.51(-0.55%) |
Jan 30, 2024 | 95.34 | 95.34 | 93.50 | 93.50 | 154,225 | -2.11(-2.21%) |
Jan 29, 2024 | 93.91 | 95.63 | 93.91 | 95.61 | 97,934 | +0.74(+0.78%) |
Jan 26, 2024 | 93.32 | 95.75 | 93.32 | 94.87 | 189,223 | -1.11(-1.15%) |
Jan 25, 2024 | 96.85 | 97.56 | 95.50 | 95.98 | 156,133 | -3.05(-3.08%) |
Jan 24, 2024 | 98.50 | 99.69 | 96.62 | 99.03 | 141,709 | +3.72(+3.90%) |
Jan 23, 2024 | 95.02 | 95.31 | 94.26 | 95.31 | 643,093 | -1.43(-1.48%) |
Jan 22, 2024 | 96.54 | 97.60 | 96.54 | 96.74 | 154,435 | -0.99(-1.01%) |
Jan 19, 2024 | 95.58 | 97.86 | 95.34 | 97.73 | 246,487 | +4.83(+5.19%) |
Jan 18, 2024 | 92.01 | 93.69 | 92.01 | 92.91 | 199,284 | +4.11(+4.63%) |
Jan 17, 2024 | 89.60 | 89.60 | 87.70 | 88.79 | 216,381 | -2.09(-2.30%) |
Jan 16, 2024 | 89.60 | 91.10 | 89.02 | 90.88 | 284,426 | +1.21(+1.35%) |
Jan 12, 2024 | 90.10 | 90.53 | 89.61 | 89.67 | 305,799 | +0.41(+0.46%) |
Jan 11, 2024 | 90.63 | 92.00 | 88.01 | 89.26 | 474,930 | +1.96(+2.25%) |
Jan 10, 2024 | 86.89 | 88.57 | 86.89 | 87.30 | 280,098 | +0.32(+0.37%) |
Jan 09, 2024 | 86.85 | 87.55 | 86.43 | 86.98 | 740,595 | +0.33(+0.38%) |
Jan 08, 2024 | 84.75 | 86.99 | 84.65 | 86.65 | 299,771 | +1.92(+2.27%) |
Jan 05, 2024 | 83.12 | 85.65 | 82.28 | 84.73 | 889,871 | +1.75(+2.11%) |
Jan 04, 2024 | 82.75 | 83.49 | 82.40 | 82.98 | 240,432 | -1.52(-1.80%) |
Jan 03, 2024 | 85.44 | 85.99 | 84.35 | 84.50 | 236,807 | -0.95(-1.11%) |
Jan 02, 2024 | 86.88 | 88.00 | 85.45 | 85.45 | 126,110 | -3.39(-3.82%) |
Dec 29, 2023 | 89.22 | 89.48 | 88.35 | 88.84 | 94,122 | -0.66(-0.74%) |
Dec 28, 2023 | 87.77 | 89.99 | 87.77 | 89.50 | 29,391 | -0.31(-0.35%) |
Dec 27, 2023 | 85.65 | 89.81 | 85.65 | 89.81 | 43,896 | +0.28(+0.31%) |
Dec 26, 2023 | 89.29 | 90.04 | 89.04 | 89.53 | 64,741 | +1.94(+2.21%) |
Dec 22, 2023 | 90.20 | 90.20 | 87.45 | 87.59 | 44,660 | -0.83(-0.94%) |
Dec 21, 2023 | 87.00 | 88.44 | 85.71 | 88.42 | 159,483 | +2.86(+3.35%) |
Dec 20, 2023 | 85.41 | 87.54 | 85.26 | 85.56 | 57,449 | -2.60(-2.95%) |
Dec 19, 2023 | 86.74 | 89.17 | 86.66 | 88.16 | 43,532 | +3.38(+3.99%) |
Dec 18, 2023 | 83.29 | 85.67 | 83.29 | 84.78 | 124,221 | -0.29(-0.34%) |
Dec 15, 2023 | 84.61 | 86.44 | 84.61 | 85.07 | 90,398 | -0.15(-0.18%) |
Dec 14, 2023 | 83.36 | 85.48 | 82.50 | 85.22 | 148,900 | -0.18(-0.21%) |
Dec 13, 2023 | 83.00 | 85.49 | 82.01 | 85.40 | 100,389 | +4.33(+5.34%) |
Dec 12, 2023 | 78.20 | 81.07 | 78.20 | 81.07 | 54,855 | +0.38(+0.47%) |
Dec 11, 2023 | 79.94 | 80.80 | 77.00 | 80.69 | 56,555 | +3.07(+3.96%) |
Dec 08, 2023 | 77.55 | 77.82 | 77.09 | 77.62 | 41,208 | +0.28(+0.36%) |
Dec 07, 2023 | 77.50 | 78.10 | 75.53 | 77.34 | 96,445 | -0.18(-0.23%) |
Dec 06, 2023 | 79.94 | 80.08 | 77.52 | 77.52 | 64,327 | -0.66(-0.84%) |
Dec 05, 2023 | 77.62 | 78.33 | 77.62 | 78.18 | 40,388 | -1.51(-1.89%) |
Dec 04, 2023 | 79.73 | 80.12 | 78.45 | 79.69 | 46,747 | -1.29(-1.59%) |
Dec 01, 2023 | 78.30 | 81.30 | 78.30 | 80.98 | 70,617 | +0.80(+0.99%) |
Nov 30, 2023 | 79.25 | 80.82 | 79.25 | 80.19 | 103,699 | -1.55(-1.90%) |
Nov 29, 2023 | 81.00 | 82.11 | 80.58 | 81.73 | 128,598 | +1.22(+1.52%) |
Nov 28, 2023 | 78.01 | 82.20 | 78.01 | 80.51 | 103,276 | -0.64(-0.79%) |
Nov 27, 2023 | 78.00 | 81.39 | 78.00 | 81.15 | 108,424 | +0.65(+0.81%) |
Nov 24, 2023 | 77.89 | 80.68 | 77.89 | 80.50 | 45,239 | -0.18(-0.22%) |
Nov 22, 2023 | 78.39 | 81.55 | 78.39 | 80.68 | 130,436 | +0.08(+0.10%) |
Nov 21, 2023 | 81.00 | 81.43 | 79.98 | 80.60 | 96,251 | -0.76(-0.93%) |
Nov 20, 2023 | 80.33 | 81.36 | 78.80 | 81.36 | 84,042 | +1.11(+1.38%) |
Nov 17, 2023 | 78.33 | 81.00 | 78.33 | 80.25 | 119,550 | +0.34(+0.43%) |
Nov 16, 2023 | 78.95 | 80.13 | 78.57 | 79.91 | 115,229 | +0.61(+0.77%) |
Nov 15, 2023 | 79.13 | 80.95 | 79.13 | 79.30 | 146,021 | +0.18(+0.23%) |
Nov 14, 2023 | 77.35 | 79.31 | 77.35 | 79.12 | 125,661 | +4.69(+6.29%) |
Nov 13, 2023 | 74.19 | 74.98 | 74.05 | 74.44 | 105,994 | -1.59(-2.10%) |
Nov 10, 2023 | 72.96 | 76.22 | 72.96 | 76.03 | 246,044 | +3.86(+5.35%) |
Nov 09, 2023 | 71.10 | 74.48 | 71.10 | 72.17 | 167,661 | +1.27(+1.79%) |
Nov 08, 2023 | 70.95 | 71.78 | 70.77 | 70.90 | 143,719 | -0.10(-0.14%) |
Nov 07, 2023 | 69.20 | 71.40 | 69.20 | 71.00 | 102,395 | -0.75(-1.05%) |
Nov 06, 2023 | 71.59 | 73.00 | 71.05 | 71.75 | 112,502 | -0.60(-0.83%) |
Nov 03, 2023 | 71.59 | 72.78 | 69.70 | 72.35 | 116,997 | +1.70(+2.41%) |
Nov 02, 2023 | 70.81 | 71.08 | 70.06 | 70.65 | 89,254 | +1.77(+2.57%) |
Nov 01, 2023 | 66.20 | 68.88 | 66.20 | 68.88 | 147,940 | +2.86(+4.33%) |
Oct 31, 2023 | 66.50 | 66.50 | 65.57 | 66.02 | 288,663 | +0.80(+1.23%) |
Oct 30, 2023 | 67.99 | 67.99 | 64.70 | 65.22 | 132,221 | +0.44(+0.68%) |
Oct 27, 2023 | 64.85 | 65.53 | 64.76 | 64.78 | 355,463 | +0.18(+0.28%) |
Oct 26, 2023 | 65.25 | 65.43 | 64.30 | 64.60 | 286,406 | -1.27(-1.93%) |
Oct 25, 2023 | 66.01 | 67.67 | 65.86 | 65.87 | 142,004 | -1.56(-2.31%) |
Oct 24, 2023 | 66.75 | 67.77 | 66.66 | 67.43 | 111,187 | +0.56(+0.84%) |
Oct 23, 2023 | 66.41 | 67.72 | 66.08 | 66.87 | 101,392 | +0.31(+0.47%) |
Oct 20, 2023 | 67.48 | 68.90 | 66.27 | 66.56 | 143,259 | -0.88(-1.30%) |
Oct 19, 2023 | 67.03 | 69.09 | 67.03 | 67.44 | 169,398 | -2.09(-3.01%) |
Oct 18, 2023 | 70.00 | 71.05 | 69.16 | 69.53 | 212,943 | +0.41(+0.59%) |
Oct 17, 2023 | 69.15 | 69.55 | 67.83 | 69.12 | 125,914 | +0.27(+0.39%) |
Oct 16, 2023 | 67.95 | 68.98 | 67.93 | 68.85 | 83,307 | -0.39(-0.56%) |
Oct 13, 2023 | 70.92 | 70.98 | 69.09 | 69.24 | 92,244 | -1.22(-1.73%) |
Oct 12, 2023 | 69.30 | 71.25 | 69.30 | 70.46 | 107,965 | +1.42(+2.06%) |
Oct 11, 2023 | 68.11 | 69.48 | 68.11 | 69.04 | 116,429 | +0.94(+1.38%) |
Oct 10, 2023 | 67.30 | 68.38 | 67.21 | 68.10 | 99,976 | +2.24(+3.40%) |
Oct 09, 2023 | 63.84 | 65.86 | 63.84 | 65.86 | 110,442 | +0.05(+0.08%) |
Oct 06, 2023 | 65.44 | 66.00 | 64.57 | 65.81 | 92,922 | -0.49(-0.74%) |
Oct 05, 2023 | 68.26 | 68.26 | 65.65 | 66.30 | 152,695 | +0.44(+0.67%) |
Oct 04, 2023 | 65.21 | 66.25 | 65.01 | 65.86 | 150,583 | +0.17(+0.27%) |
Oct 03, 2023 | 66.30 | 66.55 | 65.43 | 65.69 | 108,368 | -1.63(-2.43%) |