Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 106.21 | 106.69 | 104.86 | 104.89 | 392,524 | -1.33(-1.25%) |
May 17, 2024 | 106.53 | 106.96 | 105.80 | 106.22 | 352,474 | -0.16(-0.15%) |
May 16, 2024 | 105.61 | 106.66 | 105.32 | 106.38 | 403,753 | +1.07(+1.02%) |
May 15, 2024 | 106.55 | 106.70 | 105.29 | 105.31 | 409,584 | -0.83(-0.78%) |
May 14, 2024 | 106.72 | 107.26 | 105.80 | 106.14 | 337,258 | -0.64(-0.60%) |
May 13, 2024 | 106.92 | 107.82 | 106.23 | 106.78 | 433,498 | -0.03(-0.03%) |
May 10, 2024 | 105.81 | 106.98 | 105.47 | 106.81 | 362,704 | +1.14(+1.08%) |
May 09, 2024 | 105.68 | 106.37 | 104.03 | 105.67 | 569,760 | -0.11(-0.10%) |
May 08, 2024 | 105.70 | 106.59 | 105.66 | 105.78 | 490,716 | +0.35(+0.33%) |
May 07, 2024 | 105.58 | 106.10 | 104.56 | 105.43 | 509,196 | +0.05(+0.05%) |
May 06, 2024 | 103.22 | 105.58 | 102.52 | 105.38 | 817,360 | +2.72(+2.65%) |
May 03, 2024 | 107.18 | 108.17 | 102.50 | 102.66 | 911,395 | -2.24(-2.14%) |
May 02, 2024 | 105.24 | 105.83 | 104.60 | 104.90 | 1,237,144 | +0.08(+0.08%) |
May 01, 2024 | 105.76 | 106.09 | 104.56 | 104.82 | 940,765 | -1.33(-1.25%) |
Apr 30, 2024 | 106.84 | 107.06 | 105.98 | 106.15 | 600,517 | -1.02(-0.95%) |
Apr 29, 2024 | 105.26 | 107.25 | 105.26 | 107.17 | 652,700 | +1.79(+1.70%) |
Apr 26, 2024 | 105.52 | 106.30 | 105.22 | 105.38 | 461,619 | -0.51(-0.48%) |
Apr 25, 2024 | 106.19 | 106.23 | 105.16 | 105.89 | 413,786 | -0.25(-0.24%) |
Apr 24, 2024 | 104.69 | 106.26 | 104.37 | 106.14 | 344,234 | +0.94(+0.89%) |
Apr 23, 2024 | 104.72 | 105.31 | 104.19 | 105.20 | 328,353 | +0.57(+0.54%) |
Apr 22, 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 474,296 | +0.63(+0.61%) |
Apr 19, 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 691,266 | +1.08(+1.05%) |
Apr 18, 2024 | 101.87 | 102.98 | 101.80 | 102.92 | 346,283 | +1.53(+1.51%) |
Apr 17, 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 427,933 | -0.72(-0.71%) |
Apr 16, 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 510,482 | +1.09(+1.08%) |
Apr 15, 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 378,931 | +1.07(+1.07%) |
Apr 12, 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 411,569 | -0.35(-0.35%) |
Apr 11, 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 343,207 | -1.04(-1.03%) |
Apr 10, 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 309,830 | -0.83(-0.81%) |
Apr 09, 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 271,156 | +0.19(+0.19%) |
Apr 08, 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 282,506 | -0.02(-0.02%) |
Apr 05, 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 447,158 | +0.50(+0.49%) |
Apr 04, 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 557,415 | -2.49(-2.39%) |
Apr 03, 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 406,174 | -0.73(-0.70%) |
Apr 02, 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 509,328 | -0.72(-0.68%) |
Apr 01, 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 503,300 | -0.84(-0.79%) |
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 388,844 | -0.59(-0.55%) |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 284,158 | +1.16(+1.10%) |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 557,063 | -0.38(-0.36%) |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 391,541 | +0.49(+0.46%) |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 317,305 | -0.03(-0.03%) |
Mar 21, 2024 | 105.10 | 106.59 | 105.08 | 105.63 | 588,510 | +0.51(+0.49%) |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 428,532 | -0.85(-0.80%) |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 484,589 | +1.58(+1.51%) |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 515,764 | +0.92(+0.89%) |
Mar 15, 2024 | 103.21 | 104.21 | 102.58 | 103.47 | 563,749 | -0.34(-0.33%) |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 341,260 | -0.32(-0.31%) |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 325,497 | +0.29(+0.28%) |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 439,839 | +0.83(+0.81%) |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 312,350 | +0.05(+0.05%) |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 360,445 | +0.05(+0.05%) |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 320,276 | -1.09(-1.05%) |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 360,653 | +0.75(+0.73%) |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 349,720 | -0.51(-0.49%) |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 322,395 | -0.53(-0.51%) |
Mar 01, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 820,214 | +0.13(+0.12%) |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 682,328 | -0.89(-0.85%) |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 545,405 | +1.82(+1.76%) |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 372,633 | -1.24(-1.19%) |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 335,726 | -1.41(-1.33%) |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 330,584 | +0.48(+0.46%) |
Feb 22, 2024 | 104.72 | 105.61 | 104.15 | 105.40 | 400,974 | +0.17(+0.16%) |
Feb 21, 2024 | 105.96 | 106.24 | 104.61 | 105.23 | 372,620 | -0.52(-0.49%) |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 526,578 | +0.36(+0.34%) |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 767,286 | -0.15(-0.14%) |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 487,657 | +1.76(+1.70%) |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 663,782 | -0.60(-0.57%) |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 565,562 | -0.15(-0.14%) |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 551,781 | -0.24(-0.23%) |
Feb 09, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 723,722 | -1.70(-1.60%) |
Feb 08, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 895,371 | +2.17(+2.08%) |
Feb 07, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 593,243 | +0.04(+0.04%) |
Feb 06, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 1,183,334 | +0.53(+0.51%) |
Feb 05, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 1,586,346 | +2.72(+2.69%) |
Feb 02, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 1,993,981 | +7.19(+7.66%) |
Feb 01, 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 1,111,875 | +0.95(+1.02%) |
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 1,276,468 | -1.77(-1.87%) |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 1,187,937 | +1.44(+1.55%) |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 759,282 | +0.41(+0.44%) |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 875,881 | +0.24(+0.26%) |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 726,027 | +0.92(+1.00%) |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 748,878 | -0.95(-1.03%) |
Jan 23, 2024 | 92.08 | 92.97 | 91.69 | 92.58 | 637,033 | +0.86(+0.94%) |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 694,837 | -0.44(-0.48%) |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 893,598 | -0.17(-0.18%) |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 840,253 | -0.48(-0.52%) |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 573,027 | -0.11(-0.12%) |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 688,195 | -0.27(-0.29%) |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 576,999 | +0.71(+0.77%) |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 636,253 | -0.12(-0.13%) |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 667,252 | -1.16(-1.24%) |
Jan 09, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 773,162 | +1.10(+1.19%) |
Jan 08, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 815,821 | +1.39(+1.52%) |
Jan 05, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 950,955 | +0.40(+0.44%) |
Jan 04, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 874,805 | +0.42(+0.46%) |
Jan 03, 2024 | 91.71 | 92.09 | 90.21 | 90.45 | 796,080 | -1.14(-1.24%) |
Jan 02, 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 899,519 | +3.53(+4.01%) |
Dec 29, 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 544,527 | -0.12(-0.14%) |
Dec 28, 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 495,517 | -0.15(-0.17%) |
Dec 27, 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 408,923 | -0.39(-0.44%) |
Dec 26, 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 461,291 | -0.02(-0.02%) |
Dec 22, 2023 | 88.66 | 89.53 | 88.51 | 88.74 | 596,932 | +0.54(+0.61%) |
Dec 21, 2023 | 87.23 | 88.53 | 87.14 | 88.20 | 668,644 | +1.05(+1.20%) |
Dec 20, 2023 | 87.83 | 88.57 | 86.67 | 87.15 | 607,936 | -1.39(-1.57%) |
Dec 19, 2023 | 88.10 | 88.70 | 87.81 | 88.54 | 662,839 | +0.30(+0.34%) |
Dec 18, 2023 | 87.51 | 88.47 | 86.60 | 88.24 | 653,307 | +1.11(+1.27%) |
Dec 15, 2023 | 88.60 | 88.97 | 86.80 | 87.13 | 1,370,241 | -1.75(-1.97%) |
Dec 14, 2023 | 90.47 | 90.75 | 88.73 | 88.88 | 799,181 | -1.31(-1.45%) |
Dec 13, 2023 | 87.85 | 90.31 | 87.64 | 90.19 | 726,536 | +2.35(+2.68%) |
Dec 12, 2023 | 87.21 | 88.10 | 86.97 | 87.84 | 856,976 | +0.45(+0.51%) |
Dec 11, 2023 | 86.77 | 87.75 | 86.62 | 87.39 | 881,145 | +0.73(+0.84%) |
Dec 08, 2023 | 88.00 | 88.10 | 86.46 | 86.66 | 538,519 | -1.40(-1.59%) |
Dec 07, 2023 | 87.45 | 88.33 | 86.84 | 88.06 | 787,075 | +0.64(+0.73%) |
Dec 06, 2023 | 87.14 | 87.74 | 86.97 | 87.42 | 780,225 | +0.01(+0.01%) |
Dec 05, 2023 | 87.87 | 88.00 | 86.95 | 87.41 | 813,665 | +0.01(+0.01%) |
Dec 04, 2023 | 85.17 | 87.65 | 85.17 | 87.40 | 1,201,232 | +1.87(+2.19%) |
Dec 01, 2023 | 85.22 | 86.00 | 84.89 | 85.53 | 722,619 | +0.10(+0.12%) |
Nov 30, 2023 | 84.23 | 85.58 | 83.73 | 85.43 | 1,268,919 | +1.00(+1.18%) |
Nov 29, 2023 | 85.47 | 85.65 | 84.37 | 84.43 | 743,668 | -1.19(-1.39%) |
Nov 28, 2023 | 87.03 | 87.15 | 85.34 | 85.62 | 898,825 | -1.55(-1.78%) |
Nov 27, 2023 | 86.78 | 87.23 | 86.23 | 87.17 | 892,223 | +0.14(+0.16%) |
Nov 24, 2023 | 86.54 | 87.48 | 86.35 | 87.03 | 164,629 | +0.46(+0.53%) |
Nov 22, 2023 | 86.56 | 86.90 | 85.73 | 86.57 | 761,251 | +0.66(+0.77%) |
Nov 21, 2023 | 86.19 | 86.67 | 85.72 | 85.91 | 939,708 | -0.26(-0.30%) |
Nov 20, 2023 | 84.16 | 86.69 | 84.16 | 86.17 | 1,262,873 | +1.96(+2.33%) |
Nov 17, 2023 | 86.15 | 86.60 | 82.86 | 84.21 | 1,542,692 | -1.18(-1.38%) |
Nov 16, 2023 | 85.49 | 85.75 | 84.96 | 85.39 | 1,368,624 | -0.11(-0.13%) |
Nov 15, 2023 | 86.04 | 86.44 | 85.21 | 85.50 | 753,339 | -0.47(-0.55%) |
Nov 14, 2023 | 85.11 | 85.97 | 85.09 | 85.97 | 345,138 | +1.52(+1.80%) |
Nov 13, 2023 | 84.01 | 84.66 | 83.71 | 84.45 | 453,711 | +0.35(+0.42%) |
Nov 10, 2023 | 83.98 | 84.22 | 83.52 | 84.10 | 427,314 | +0.01(+0.01%) |
Nov 09, 2023 | 84.34 | 84.36 | 83.67 | 84.09 | 442,005 | +0.08(+0.10%) |
Nov 08, 2023 | 84.42 | 84.51 | 83.77 | 84.01 | 450,132 | -0.13(-0.15%) |
Nov 07, 2023 | 83.58 | 84.20 | 83.07 | 84.14 | 357,793 | +0.90(+1.08%) |
Nov 06, 2023 | 84.01 | 85.87 | 82.83 | 83.24 | 575,184 | -0.93(-1.10%) |
Nov 03, 2023 | 83.13 | 84.77 | 82.77 | 84.17 | 580,679 | +1.63(+1.97%) |
Nov 02, 2023 | 80.58 | 82.55 | 80.52 | 82.54 | 848,597 | +2.44(+3.05%) |
Nov 01, 2023 | 80.30 | 80.38 | 79.78 | 80.10 | 518,626 | -0.18(-0.22%) |
Oct 31, 2023 | 80.79 | 80.98 | 79.87 | 80.28 | 720,892 | -0.46(-0.57%) |
Oct 30, 2023 | 80.76 | 81.08 | 80.02 | 80.74 | 443,765 | +0.10(+0.12%) |
Oct 27, 2023 | 80.42 | 81.35 | 80.18 | 80.64 | 310,314 | -0.14(-0.17%) |
Oct 26, 2023 | 81.44 | 81.84 | 80.61 | 80.78 | 373,271 | -0.60(-0.74%) |
Oct 25, 2023 | 80.52 | 81.85 | 80.20 | 81.38 | 455,712 | +0.47(+0.58%) |
Oct 24, 2023 | 80.71 | 81.38 | 80.50 | 80.91 | 490,817 | +0.29(+0.36%) |
Oct 23, 2023 | 81.63 | 81.94 | 80.48 | 80.62 | 439,241 | -1.00(-1.23%) |
Oct 20, 2023 | 81.65 | 82.06 | 81.41 | 81.62 | 544,824 | -0.14(-0.17%) |
Oct 19, 2023 | 81.98 | 82.45 | 81.50 | 81.76 | 418,305 | -0.51(-0.62%) |
Oct 18, 2023 | 82.81 | 83.35 | 82.22 | 82.27 | 209,635 | -0.41(-0.50%) |
Oct 17, 2023 | 82.44 | 82.97 | 82.00 | 82.68 | 483,636 | +0.09(+0.11%) |
Oct 16, 2023 | 82.14 | 82.63 | 81.60 | 82.59 | 261,016 | +0.94(+1.15%) |
Oct 13, 2023 | 80.65 | 81.85 | 80.51 | 81.65 | 401,385 | +2.03(+2.55%) |
Oct 12, 2023 | 83.01 | 83.01 | 78.84 | 79.62 | 679,341 | -3.43(-4.13%) |
Oct 11, 2023 | 84.15 | 84.79 | 82.98 | 83.05 | 406,258 | -0.95(-1.13%) |
Oct 10, 2023 | 84.08 | 84.57 | 83.20 | 84.00 | 498,058 | +0.67(+0.80%) |
Oct 09, 2023 | 81.80 | 83.36 | 81.80 | 83.33 | 474,144 | +1.14(+1.39%) |
Oct 06, 2023 | 83.59 | 83.59 | 81.90 | 82.19 | 588,578 | -1.82(-2.17%) |
Oct 05, 2023 | 85.52 | 86.15 | 83.98 | 84.01 | 527,576 | -1.45(-1.70%) |
Oct 04, 2023 | 84.84 | 85.48 | 84.28 | 85.46 | 281,792 | +0.62(+0.73%) |
Oct 03, 2023 | 84.29 | 85.44 | 84.19 | 84.84 | 408,856 | +0.16(+0.19%) |