Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.17 | 114.28 | 111.70 | 113.42 | 184,300 | -0.29(-0.26%) |
May 30, 2024 | 112.55 | 114.65 | 112.46 | 113.71 | 127,491 | +1.73(+1.54%) |
May 29, 2024 | 112.40 | 113.22 | 111.57 | 111.98 | 142,960 | -1.14(-1.01%) |
May 28, 2024 | 115.11 | 115.85 | 112.65 | 113.12 | 177,150 | -1.68(-1.46%) |
May 24, 2024 | 116.15 | 116.25 | 114.42 | 114.80 | 162,237 | -0.95(-0.82%) |
May 23, 2024 | 115.43 | 117.34 | 114.84 | 115.75 | 143,915 | +0.95(+0.83%) |
May 22, 2024 | 115.65 | 116.19 | 113.32 | 114.80 | 155,910 | -1.29(-1.11%) |
May 21, 2024 | 116.76 | 116.99 | 115.86 | 116.09 | 91,353 | -1.25(-1.07%) |
May 20, 2024 | 118.85 | 119.62 | 117.03 | 117.35 | 130,576 | -1.12(-0.95%) |
May 17, 2024 | 119.59 | 119.59 | 117.50 | 118.47 | 143,650 | -0.75(-0.63%) |
May 16, 2024 | 118.76 | 119.59 | 117.91 | 119.22 | 142,920 | +0.86(+0.72%) |
May 15, 2024 | 120.36 | 120.36 | 118.05 | 118.36 | 129,269 | -1.67(-1.39%) |
May 14, 2024 | 121.05 | 121.05 | 119.71 | 120.03 | 147,260 | +0.00(+0.00%) |
May 13, 2024 | 120.44 | 120.86 | 119.77 | 120.03 | 108,502 | -0.09(-0.07%) |
May 10, 2024 | 120.67 | 122.77 | 118.64 | 120.12 | 110,069 | -0.55(-0.45%) |
May 09, 2024 | 121.47 | 121.47 | 119.96 | 120.67 | 157,939 | -1.06(-0.87%) |
May 08, 2024 | 120.16 | 122.32 | 120.16 | 121.73 | 108,023 | +1.20(+1.00%) |
May 07, 2024 | 122.36 | 122.90 | 120.45 | 120.53 | 114,288 | -1.83(-1.50%) |
May 06, 2024 | 120.54 | 122.98 | 120.14 | 122.36 | 103,761 | +2.34(+1.95%) |
May 03, 2024 | 120.21 | 120.24 | 117.72 | 120.02 | 194,212 | +2.67(+2.27%) |
May 02, 2024 | 114.49 | 119.02 | 114.49 | 117.36 | 240,536 | +3.20(+2.81%) |
May 01, 2024 | 115.05 | 117.52 | 113.42 | 114.15 | 232,423 | -0.09(-0.08%) |
Apr 30, 2024 | 116.59 | 116.59 | 113.78 | 114.24 | 266,944 | -2.96(-2.53%) |
Apr 29, 2024 | 120.36 | 120.45 | 116.25 | 117.21 | 199,269 | -3.22(-2.68%) |
Apr 26, 2024 | 116.43 | 120.66 | 114.93 | 120.43 | 335,078 | +4.00(+3.44%) |
Apr 25, 2024 | 109.43 | 118.23 | 108.95 | 116.43 | 488,798 | +16.30(+16.28%) |
Apr 24, 2024 | 98.22 | 100.68 | 98.22 | 100.13 | 104,413 | +1.29(+1.31%) |
Apr 23, 2024 | 98.57 | 99.24 | 97.84 | 98.83 | 108,160 | +0.50(+0.51%) |
Apr 22, 2024 | 98.45 | 99.59 | 97.52 | 98.34 | 125,364 | +0.74(+0.75%) |
Apr 19, 2024 | 97.10 | 99.29 | 97.10 | 97.60 | 99,524 | +0.00(+0.00%) |
Apr 18, 2024 | 97.62 | 99.24 | 97.00 | 97.60 | 98,218 | +0.04(+0.04%) |
Apr 17, 2024 | 103.44 | 103.44 | 97.35 | 97.56 | 117,862 | +1.35(+1.41%) |
Apr 16, 2024 | 96.16 | 97.18 | 95.73 | 96.21 | 84,027 | -0.55(-0.57%) |
Apr 15, 2024 | 97.93 | 99.02 | 95.73 | 96.75 | 113,327 | -1.18(-1.21%) |
Apr 12, 2024 | 99.88 | 100.01 | 97.56 | 97.94 | 113,110 | -2.05(-2.05%) |
Apr 11, 2024 | 101.15 | 101.27 | 99.71 | 99.99 | 81,906 | -0.56(-0.55%) |
Apr 10, 2024 | 101.37 | 102.46 | 100.18 | 100.55 | 82,393 | -2.73(-2.65%) |
Apr 09, 2024 | 104.19 | 104.19 | 102.78 | 103.28 | 67,144 | -0.59(-0.57%) |
Apr 08, 2024 | 102.77 | 103.98 | 102.33 | 103.87 | 84,236 | +0.93(+0.90%) |
Apr 05, 2024 | 102.13 | 103.31 | 101.76 | 102.94 | 90,175 | +1.27(+1.25%) |
Apr 04, 2024 | 101.79 | 103.24 | 101.41 | 101.67 | 103,477 | +0.30(+0.29%) |
Apr 03, 2024 | 101.11 | 102.22 | 101.01 | 101.37 | 150,922 | -0.47(-0.46%) |
Apr 02, 2024 | 103.15 | 103.48 | 100.76 | 101.84 | 124,011 | -1.51(-1.46%) |
Apr 01, 2024 | 103.40 | 103.71 | 102.13 | 103.35 | 89,510 | -0.23(-0.22%) |
Mar 28, 2024 | 103.42 | 104.38 | 102.87 | 103.58 | 121,608 | +0.16(+0.15%) |
Mar 27, 2024 | 103.25 | 103.88 | 102.85 | 103.42 | 84,970 | +0.78(+0.76%) |
Mar 26, 2024 | 102.99 | 104.05 | 102.52 | 102.63 | 98,614 | +0.06(+0.06%) |
Mar 25, 2024 | 103.60 | 103.86 | 102.57 | 102.57 | 69,429 | -0.56(-0.54%) |
Mar 22, 2024 | 103.54 | 103.54 | 101.70 | 103.13 | 98,931 | +0.44(+0.43%) |
Mar 21, 2024 | 102.95 | 102.95 | 101.95 | 102.69 | 121,468 | +0.29(+0.28%) |
Mar 20, 2024 | 100.50 | 102.66 | 100.39 | 102.41 | 89,291 | +1.52(+1.51%) |
Mar 19, 2024 | 99.96 | 101.45 | 99.96 | 100.88 | 85,394 | +1.25(+1.26%) |
Mar 18, 2024 | 100.72 | 101.95 | 99.53 | 99.63 | 153,899 | -1.03(-1.03%) |
Mar 15, 2024 | 99.64 | 101.09 | 99.38 | 100.66 | 354,407 | +0.49(+0.49%) |
Mar 14, 2024 | 101.71 | 101.82 | 99.47 | 100.18 | 105,919 | -2.04(-2.00%) |
Mar 13, 2024 | 102.01 | 103.04 | 101.45 | 102.22 | 130,727 | -0.56(-0.54%) |
Mar 12, 2024 | 102.09 | 103.56 | 101.13 | 102.77 | 77,783 | +0.06(+0.06%) |
Mar 11, 2024 | 102.56 | 103.31 | 102.04 | 102.71 | 69,041 | -0.52(-0.50%) |
Mar 08, 2024 | 105.09 | 105.09 | 102.51 | 103.23 | 77,302 | -1.15(-1.11%) |
Mar 07, 2024 | 105.75 | 105.97 | 103.39 | 104.38 | 75,396 | -0.90(-0.86%) |
Mar 06, 2024 | 105.18 | 105.96 | 104.07 | 105.28 | 99,650 | +0.77(+0.74%) |
Mar 05, 2024 | 104.59 | 105.56 | 104.29 | 104.51 | 101,204 | +0.50(+0.48%) |
Mar 04, 2024 | 106.99 | 108.62 | 104.00 | 104.02 | 116,470 | -3.45(-3.21%) |
Mar 01, 2024 | 108.83 | 108.83 | 103.24 | 107.47 | 188,637 | -2.12(-1.93%) |
Feb 29, 2024 | 99.90 | 110.73 | 99.90 | 109.59 | 172,257 | +15.56(+16.55%) |
Feb 28, 2024 | 94.69 | 95.42 | 93.87 | 94.03 | 46,533 | -1.09(-1.14%) |
Feb 27, 2024 | 94.82 | 95.32 | 94.52 | 95.12 | 100,226 | +0.31(+0.32%) |
Feb 26, 2024 | 93.74 | 95.36 | 93.74 | 94.81 | 44,203 | +0.52(+0.56%) |
Feb 23, 2024 | 93.26 | 94.74 | 93.14 | 94.29 | 38,498 | +0.93(+1.00%) |
Feb 22, 2024 | 92.56 | 93.47 | 91.77 | 93.36 | 58,837 | +0.47(+0.51%) |
Feb 21, 2024 | 93.09 | 93.70 | 92.04 | 92.88 | 50,581 | +0.03(+0.03%) |
Feb 20, 2024 | 93.41 | 94.88 | 92.63 | 92.85 | 59,488 | -1.46(-1.55%) |
Feb 16, 2024 | 95.32 | 96.43 | 94.31 | 94.31 | 66,186 | -1.16(-1.21%) |
Feb 15, 2024 | 96.11 | 96.53 | 94.18 | 95.47 | 86,318 | -0.51(-0.54%) |
Feb 14, 2024 | 95.16 | 96.27 | 94.06 | 95.99 | 68,737 | +1.82(+1.93%) |
Feb 13, 2024 | 95.95 | 96.88 | 93.51 | 94.17 | 132,990 | -3.67(-3.75%) |
Feb 12, 2024 | 97.38 | 98.66 | 96.60 | 97.84 | 80,199 | +0.45(+0.47%) |
Feb 09, 2024 | 95.29 | 97.85 | 95.29 | 97.38 | 93,720 | +1.71(+1.79%) |
Feb 08, 2024 | 94.45 | 96.27 | 94.45 | 95.67 | 53,193 | +1.18(+1.25%) |
Feb 07, 2024 | 94.24 | 94.87 | 93.42 | 94.49 | 69,175 | -0.03(-0.03%) |
Feb 06, 2024 | 93.85 | 94.73 | 93.55 | 94.52 | 54,264 | +0.53(+0.57%) |
Feb 05, 2024 | 94.10 | 94.42 | 93.13 | 93.99 | 45,449 | -1.05(-1.10%) |
Feb 02, 2024 | 94.19 | 95.28 | 94.19 | 95.04 | 53,267 | -0.09(-0.09%) |
Feb 01, 2024 | 93.21 | 95.91 | 93.21 | 95.13 | 52,666 | +2.09(+2.24%) |
Jan 31, 2024 | 94.44 | 95.42 | 92.97 | 93.04 | 68,014 | -1.28(-1.35%) |
Jan 30, 2024 | 94.69 | 94.69 | 91.67 | 94.31 | 60,372 | -1.23(-1.28%) |
Jan 29, 2024 | 94.89 | 95.57 | 93.87 | 95.54 | 66,049 | +0.67(+0.71%) |
Jan 26, 2024 | 95.92 | 95.96 | 94.48 | 94.87 | 65,139 | -0.76(-0.80%) |
Jan 25, 2024 | 95.78 | 96.12 | 93.56 | 95.63 | 83,466 | +0.58(+0.61%) |
Jan 24, 2024 | 95.71 | 95.71 | 93.74 | 95.05 | 54,791 | +0.35(+0.37%) |
Jan 23, 2024 | 96.07 | 96.18 | 94.62 | 94.70 | 79,163 | -0.61(-0.64%) |
Jan 22, 2024 | 94.04 | 95.82 | 94.04 | 95.31 | 95,691 | +1.74(+1.86%) |
Jan 19, 2024 | 92.55 | 93.73 | 91.27 | 93.57 | 61,477 | +1.68(+1.83%) |
Jan 18, 2024 | 90.91 | 92.08 | 90.03 | 91.89 | 63,533 | +1.60(+1.77%) |
Jan 17, 2024 | 89.22 | 90.83 | 89.22 | 90.29 | 74,251 | +0.39(+0.43%) |
Jan 16, 2024 | 90.47 | 91.15 | 89.80 | 89.90 | 58,136 | -1.15(-1.26%) |
Jan 12, 2024 | 90.60 | 91.30 | 89.97 | 91.05 | 69,743 | +1.37(+1.53%) |
Jan 11, 2024 | 88.61 | 89.89 | 87.82 | 89.68 | 106,706 | +0.92(+1.04%) |
Jan 10, 2024 | 87.57 | 88.79 | 87.57 | 88.76 | 72,872 | +0.74(+0.84%) |
Jan 09, 2024 | 89.67 | 89.84 | 87.59 | 88.01 | 83,435 | -2.41(-2.67%) |
Jan 08, 2024 | 89.46 | 90.43 | 89.22 | 90.43 | 106,198 | +1.27(+1.42%) |
Jan 05, 2024 | 90.33 | 91.10 | 89.16 | 89.16 | 92,867 | -1.84(-2.02%) |
Jan 04, 2024 | 91.96 | 92.68 | 90.87 | 91.00 | 73,445 | -0.49(-0.54%) |
Jan 03, 2024 | 91.18 | 92.46 | 89.92 | 91.50 | 106,540 | +0.29(+0.31%) |
Jan 02, 2024 | 91.00 | 92.16 | 90.40 | 91.21 | 77,144 | -0.16(-0.17%) |
Dec 29, 2023 | 92.01 | 92.70 | 90.76 | 91.37 | 75,523 | -1.01(-1.09%) |
Dec 28, 2023 | 93.36 | 93.80 | 92.20 | 92.38 | 58,964 | -1.19(-1.27%) |
Dec 27, 2023 | 93.47 | 94.05 | 92.80 | 93.56 | 64,631 | +0.42(+0.45%) |
Dec 26, 2023 | 93.35 | 93.59 | 92.19 | 93.15 | 53,178 | +0.39(+0.42%) |
Dec 22, 2023 | 91.43 | 93.19 | 90.80 | 92.76 | 71,729 | +1.63(+1.79%) |
Dec 21, 2023 | 91.06 | 91.79 | 90.70 | 91.13 | 69,355 | +0.45(+0.49%) |
Dec 20, 2023 | 91.73 | 92.58 | 90.46 | 90.68 | 105,940 | -0.91(-0.99%) |
Dec 19, 2023 | 91.11 | 92.07 | 90.76 | 91.59 | 90,135 | +1.03(+1.14%) |
Dec 18, 2023 | 90.71 | 91.65 | 89.77 | 90.57 | 60,818 | +0.29(+0.32%) |
Dec 15, 2023 | 91.86 | 92.18 | 90.19 | 90.28 | 326,788 | -1.09(-1.19%) |
Dec 14, 2023 | 92.05 | 92.89 | 89.67 | 91.37 | 148,245 | -0.03(-0.03%) |
Dec 13, 2023 | 90.63 | 91.99 | 89.31 | 91.40 | 161,642 | +0.71(+0.79%) |
Dec 12, 2023 | 90.95 | 91.17 | 90.37 | 90.68 | 72,866 | -0.03(-0.03%) |
Dec 11, 2023 | 89.75 | 90.84 | 89.75 | 90.71 | 104,677 | +0.64(+0.71%) |
Dec 08, 2023 | 88.71 | 90.21 | 88.71 | 90.07 | 65,489 | +1.02(+1.14%) |
Dec 07, 2023 | 89.04 | 89.22 | 88.26 | 89.05 | 71,488 | +0.38(+0.42%) |
Dec 06, 2023 | 88.61 | 89.36 | 88.56 | 88.68 | 77,471 | +0.05(+0.06%) |
Dec 05, 2023 | 89.40 | 90.15 | 88.57 | 88.63 | 78,571 | -1.25(-1.39%) |
Dec 04, 2023 | 88.81 | 90.03 | 87.99 | 89.87 | 80,912 | +1.00(+1.12%) |
Dec 01, 2023 | 87.48 | 89.11 | 87.48 | 88.87 | 106,223 | +0.87(+0.99%) |
Nov 30, 2023 | 87.94 | 88.83 | 87.49 | 88.00 | 87,068 | +0.35(+0.39%) |
Nov 29, 2023 | 89.77 | 90.68 | 87.56 | 87.66 | 73,369 | -1.53(-1.72%) |
Nov 28, 2023 | 89.42 | 89.74 | 88.79 | 89.19 | 81,448 | -0.18(-0.20%) |
Nov 27, 2023 | 89.15 | 90.23 | 88.86 | 89.37 | 60,172 | +0.09(+0.10%) |
Nov 24, 2023 | 88.29 | 89.46 | 88.29 | 89.28 | 29,642 | +0.89(+1.01%) |
Nov 22, 2023 | 87.94 | 88.90 | 87.31 | 88.39 | 72,111 | +1.12(+1.28%) |
Nov 21, 2023 | 86.98 | 88.02 | 86.90 | 87.27 | 48,918 | -0.41(-0.47%) |
Nov 20, 2023 | 87.89 | 88.29 | 87.36 | 87.68 | 71,082 | -0.20(-0.22%) |
Nov 17, 2023 | 88.39 | 89.18 | 87.76 | 87.88 | 100,173 | -0.19(-0.21%) |
Nov 16, 2023 | 88.65 | 88.65 | 87.43 | 88.07 | 80,753 | -0.44(-0.50%) |
Nov 15, 2023 | 88.72 | 88.98 | 88.16 | 88.51 | 100,220 | -0.44(-0.50%) |
Nov 14, 2023 | 88.13 | 89.14 | 86.86 | 88.95 | 125,373 | +2.49(+2.87%) |
Nov 13, 2023 | 86.20 | 86.88 | 85.63 | 86.46 | 64,912 | +0.36(+0.42%) |
Nov 10, 2023 | 86.50 | 86.78 | 85.86 | 86.10 | 98,469 | -0.36(-0.42%) |
Nov 09, 2023 | 86.67 | 87.16 | 86.11 | 86.46 | 86,872 | +0.29(+0.34%) |
Nov 08, 2023 | 86.92 | 87.34 | 85.78 | 86.17 | 97,606 | -0.52(-0.60%) |
Nov 07, 2023 | 85.80 | 87.31 | 85.80 | 86.69 | 163,889 | +0.53(+0.62%) |
Nov 06, 2023 | 85.07 | 86.56 | 85.04 | 86.16 | 128,160 | +0.62(+0.72%) |
Nov 03, 2023 | 86.90 | 88.33 | 83.80 | 85.54 | 226,599 | +0.92(+1.09%) |
Nov 02, 2023 | 83.46 | 85.37 | 81.55 | 84.62 | 202,017 | +3.21(+3.95%) |
Nov 01, 2023 | 80.79 | 82.02 | 80.33 | 81.40 | 149,105 | +0.53(+0.66%) |
Oct 31, 2023 | 80.30 | 80.99 | 79.56 | 80.87 | 74,495 | +0.82(+1.02%) |
Oct 30, 2023 | 79.51 | 80.06 | 78.94 | 80.06 | 76,022 | +1.23(+1.56%) |
Oct 27, 2023 | 78.53 | 78.92 | 78.26 | 78.83 | 78,323 | +0.64(+0.82%) |
Oct 26, 2023 | 78.31 | 78.66 | 77.04 | 78.19 | 71,161 | +0.14(+0.18%) |
Oct 25, 2023 | 77.16 | 78.58 | 77.16 | 78.05 | 102,012 | +0.21(+0.27%) |
Oct 24, 2023 | 77.06 | 77.98 | 76.90 | 77.85 | 67,385 | +1.06(+1.38%) |
Oct 23, 2023 | 78.67 | 79.08 | 76.67 | 76.79 | 92,361 | -2.41(-3.04%) |
Oct 20, 2023 | 77.45 | 79.75 | 77.45 | 79.19 | 174,974 | +2.22(+2.88%) |
Oct 19, 2023 | 80.08 | 80.08 | 75.60 | 76.97 | 320,564 | -3.61(-4.48%) |
Oct 18, 2023 | 81.02 | 81.80 | 80.37 | 80.58 | 99,478 | -0.92(-1.13%) |
Oct 17, 2023 | 80.97 | 82.55 | 80.34 | 81.50 | 138,694 | +0.64(+0.79%) |
Oct 16, 2023 | 79.32 | 81.09 | 79.70 | 80.86 | 61,851 | +1.78(+2.25%) |
Oct 13, 2023 | 79.77 | 79.95 | 78.83 | 79.09 | 68,685 | -0.25(-0.31%) |
Oct 12, 2023 | 80.75 | 80.75 | 78.64 | 79.33 | 79,412 | -1.14(-1.42%) |
Oct 11, 2023 | 80.42 | 81.17 | 79.87 | 80.47 | 78,853 | +0.02(+0.02%) |
Oct 10, 2023 | 78.62 | 80.77 | 76.65 | 80.45 | 267,977 | +1.89(+2.40%) |
Oct 09, 2023 | 77.17 | 78.67 | 75.90 | 78.56 | 81,398 | +1.48(+1.92%) |
Oct 06, 2023 | 76.36 | 77.38 | 76.02 | 77.08 | 85,697 | +0.36(+0.47%) |
Oct 05, 2023 | 75.67 | 77.29 | 75.67 | 76.72 | 127,663 | +1.18(+1.56%) |
Oct 04, 2023 | 74.23 | 75.91 | 74.23 | 75.54 | 122,291 | +1.09(+1.46%) |
Oct 03, 2023 | 73.61 | 74.95 | 73.42 | 74.45 | 100,689 | +0.28(+0.38%) |