Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 108.93 | 108.98 | 107.98 | 108.09 | 869,690 | -1.14(-1.04%) |
May 15, 2024 | 109.03 | 109.26 | 108.84 | 109.23 | 626,237 | +0.15(+0.14%) |
May 14, 2024 | 108.76 | 109.15 | 108.61 | 109.08 | 315,049 | +0.68(+0.63%) |
May 13, 2024 | 108.40 | 108.56 | 108.19 | 108.40 | 390,145 | -0.27(-0.25%) |
May 10, 2024 | 109.12 | 109.12 | 108.53 | 108.67 | 491,617 | -0.20(-0.18%) |
May 09, 2024 | 108.19 | 108.90 | 108.15 | 108.87 | 400,199 | +0.69(+0.64%) |
May 08, 2024 | 107.68 | 108.25 | 107.51 | 108.18 | 483,169 | -0.47(-0.43%) |
May 07, 2024 | 108.72 | 108.90 | 108.52 | 108.65 | 734,678 | -0.93(-0.85%) |
May 06, 2024 | 108.98 | 109.58 | 108.98 | 109.58 | 1,211,298 | +1.45(+1.34%) |
May 03, 2024 | 107.69 | 108.16 | 107.25 | 108.13 | 943,961 | +0.92(+0.86%) |
May 02, 2024 | 107.96 | 108.11 | 106.93 | 107.21 | 1,099,209 | -0.73(-0.68%) |
May 01, 2024 | 108.38 | 108.89 | 107.91 | 107.94 | 472,844 | -0.57(-0.53%) |
Apr 30, 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 718,417 | +0.83(+0.77%) |
Apr 29, 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 934,251 | -0.28(-0.26%) |
Apr 26, 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 1,974,890 | +2.33(+2.21%) |
Apr 25, 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 1,447,221 | -1.63(-1.52%) |
Apr 24, 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 641,346 | +0.80(+0.75%) |
Apr 23, 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 676,455 | +0.13(+0.12%) |
Apr 22, 2024 | 105.77 | 106.59 | 105.52 | 106.33 | 652,924 | +0.91(+0.86%) |
Apr 19, 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 906,742 | -0.30(-0.28%) |
Apr 18, 2024 | 105.89 | 106.42 | 105.59 | 105.72 | 416,843 | +0.07(+0.07%) |
Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 2,125,687 | -1.01(-0.95%) |
Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 1,023,024 | -1.73(-1.60%) |
Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 758,149 | +0.53(+0.49%) |
Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 1,156,501 | -1.22(-1.12%) |
Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 989,930 | +1.30(+1.21%) |
Apr 10, 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 769,193 | -0.68(-0.63%) |
Apr 09, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 607,072 | +0.45(+0.42%) |
Apr 08, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 514,380 | +0.79(+0.74%) |
Apr 05, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 743,378 | +0.63(+0.59%) |
Apr 04, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 1,278,580 | -1.13(-1.05%) |
Apr 03, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 1,032,288 | +1.08(+1.01%) |
Apr 02, 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 591,838 | -0.37(-0.35%) |
Apr 01, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 861,094 | -1.49(-1.37%) |
Mar 28, 2024 | 108.21 | 108.58 | 108.58 | 108.50 | 451,348 | -0.36(-0.33%) |
Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 854,948 | +0.28(+0.26%) |
Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 1,123,144 | +0.74(+0.69%) |
Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 662,769 | -0.96(-0.88%) |
Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 940,987 | -0.41(-0.38%) |
Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 2,804,825 | +1.02(+0.94%) |
Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 1,910,650 | +0.96(+0.90%) |
Mar 19, 2024 | 106.50 | 107.33 | 106.42 | 107.23 | 1,195,583 | +1.66(+1.57%) |
Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 1,332,832 | +1.57(+1.51%) |
Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 1,095,438 | +1.50(+1.46%) |
Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 859,351 | -0.02(-0.02%) |
Mar 13, 2024 | 102.28 | 102.59 | 102.16 | 102.52 | 887,964 | -0.70(-0.68%) |
Mar 12, 2024 | 102.70 | 103.44 | 102.47 | 103.22 | 1,355,012 | +1.13(+1.11%) |
Mar 11, 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 3,307,991 | -2.90(-2.76%) |
Mar 08, 2024 | 105.34 | 105.64 | 104.86 | 104.99 | 860,442 | -0.51(-0.48%) |
Mar 07, 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 1,260,958 | -1.06(-0.99%) |
Mar 06, 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 1,201,048 | +1.40(+1.33%) |
Mar 05, 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 1,825,432 | +0.43(+0.41%) |
Mar 04, 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 816,919 | -0.34(-0.32%) |
Mar 01, 2024 | 104.90 | 105.09 | 104.69 | 105.07 | 847,505 | +1.81(+1.75%) |
Feb 29, 2024 | 103.49 | 103.49 | 102.81 | 103.26 | 791,936 | +0.07(+0.07%) |
Feb 28, 2024 | 103.11 | 103.43 | 103.03 | 103.19 | 580,367 | -0.63(-0.61%) |
Feb 27, 2024 | 103.59 | 103.89 | 103.55 | 103.82 | 1,034,568 | +0.43(+0.42%) |
Feb 26, 2024 | 103.69 | 103.81 | 103.27 | 103.39 | 855,368 | +0.05(+0.05%) |
Feb 23, 2024 | 103.23 | 103.55 | 103.22 | 103.34 | 747,413 | +0.22(+0.21%) |
Feb 22, 2024 | 103.03 | 103.17 | 102.73 | 103.12 | 1,409,957 | +1.62(+1.60%) |
Feb 21, 2024 | 101.31 | 101.67 | 101.22 | 101.50 | 750,343 | +0.05(+0.05%) |
Feb 20, 2024 | 101.33 | 101.61 | 101.17 | 101.45 | 1,684,031 | +0.66(+0.65%) |
Feb 16, 2024 | 100.89 | 101.18 | 100.66 | 100.79 | 848,234 | +0.17(+0.17%) |
Feb 15, 2024 | 99.86 | 100.69 | 99.81 | 100.62 | 1,040,731 | +0.86(+0.86%) |
Feb 14, 2024 | 99.38 | 99.78 | 99.27 | 99.76 | 629,337 | +0.27(+0.27%) |
Feb 13, 2024 | 99.78 | 99.93 | 99.13 | 99.49 | 839,567 | +0.81(+0.82%) |
Feb 12, 2024 | 98.44 | 98.97 | 98.44 | 98.68 | 1,743,353 | +0.44(+0.45%) |
Feb 09, 2024 | 97.94 | 98.25 | 97.74 | 98.24 | 490,838 | +0.40(+0.41%) |
Feb 08, 2024 | 97.78 | 97.94 | 97.17 | 97.84 | 497,133 | +0.17(+0.17%) |
Feb 07, 2024 | 97.69 | 97.83 | 97.32 | 97.67 | 590,598 | +1.00(+1.03%) |
Feb 06, 2024 | 96.65 | 96.93 | 96.33 | 96.67 | 742,953 | -0.24(-0.25%) |
Feb 05, 2024 | 97.04 | 97.23 | 96.52 | 96.91 | 639,145 | -0.16(-0.16%) |
Feb 02, 2024 | 96.50 | 97.10 | 96.35 | 97.07 | 830,703 | +0.70(+0.73%) |
Feb 01, 2024 | 96.02 | 96.41 | 95.30 | 96.37 | 1,141,244 | +0.48(+0.50%) |
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 1,009,457 | +0.28(+0.29%) |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 436,210 | -0.12(-0.13%) |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 929,433 | +0.95(+1.00%) |
Jan 26, 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 587,142 | -0.56(-0.59%) |
Jan 25, 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 563,269 | +0.09(+0.09%) |
Jan 24, 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 736,889 | -0.12(-0.13%) |
Jan 23, 2024 | 95.06 | 95.42 | 95.00 | 95.37 | 1,020,707 | -0.66(-0.69%) |
Jan 22, 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 1,389,317 | +1.15(+1.21%) |
Jan 19, 2024 | 94.62 | 94.88 | 94.31 | 94.88 | 643,901 | +0.06(+0.06%) |
Jan 18, 2024 | 94.30 | 94.84 | 94.28 | 94.82 | 1,030,414 | +0.97(+1.03%) |
Jan 17, 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 1,157,391 | -0.50(-0.53%) |
Jan 16, 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 1,307,621 | +0.81(+0.87%) |
Jan 12, 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 1,409,851 | +0.26(+0.28%) |
Jan 11, 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 3,908,376 | +0.54(+0.58%) |
Jan 10, 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 1,706,342 | +2.17(+2.40%) |
Jan 09, 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 586,523 | -0.57(-0.63%) |
Jan 08, 2024 | 90.40 | 91.20 | 90.15 | 91.14 | 691,812 | +0.79(+0.87%) |
Jan 05, 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 792,891 | +0.88(+0.98%) |
Jan 04, 2024 | 89.40 | 89.92 | 89.40 | 89.47 | 1,575,930 | +0.95(+1.07%) |
Jan 03, 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 1,519,055 | +0.50(+0.57%) |
Jan 02, 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 1,258,750 | +0.04(+0.05%) |
Dec 29, 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 636,860 | +0.01(+0.01%) |
Dec 28, 2023 | 87.90 | 88.15 | 87.53 | 87.97 | 792,020 | +0.49(+0.56%) |
Dec 27, 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 496,322 | -0.10(-0.11%) |
Dec 26, 2023 | 87.26 | 87.69 | 87.24 | 87.58 | 305,796 | -0.21(-0.24%) |
Dec 22, 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 661,405 | +0.69(+0.79%) |
Dec 21, 2023 | 86.60 | 87.12 | 86.60 | 87.10 | 716,415 | +0.55(+0.64%) |
Dec 20, 2023 | 87.35 | 87.60 | 86.37 | 86.55 | 641,561 | -0.35(-0.41%) |
Dec 19, 2023 | 87.29 | 87.50 | 86.70 | 86.90 | 898,535 | +0.84(+0.98%) |
Dec 18, 2023 | 86.06 | 86.13 | 85.80 | 86.06 | 575,689 | +0.51(+0.60%) |
Dec 15, 2023 | 86.08 | 86.24 | 85.44 | 85.55 | 1,064,343 | -0.56(-0.65%) |
Dec 14, 2023 | 86.14 | 86.34 | 85.81 | 86.11 | 2,897,192 | -1.60(-1.82%) |
Dec 13, 2023 | 87.63 | 87.87 | 87.35 | 87.71 | 937,103 | -0.44(-0.50%) |
Dec 12, 2023 | 87.78 | 88.15 | 87.74 | 88.15 | 745,832 | -0.58(-0.65%) |
Dec 11, 2023 | 88.48 | 88.83 | 88.31 | 88.73 | 814,570 | +1.22(+1.39%) |
Dec 08, 2023 | 86.62 | 87.54 | 86.51 | 87.51 | 789,479 | -0.01(-0.01%) |
Dec 07, 2023 | 87.55 | 87.66 | 86.94 | 87.52 | 1,422,133 | -1.51(-1.70%) |
Dec 06, 2023 | 89.50 | 89.59 | 88.99 | 89.03 | 906,510 | +0.97(+1.10%) |
Dec 05, 2023 | 88.07 | 88.23 | 87.91 | 88.06 | 658,538 | -0.45(-0.51%) |
Dec 04, 2023 | 88.59 | 88.69 | 88.28 | 88.51 | 1,442,772 | -1.09(-1.22%) |