Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 100.08 | 103.29 | 99.08 | 101.11 | 152,907 | +1.67(+1.68%) |
May 29, 2024 | 101.07 | 101.46 | 98.57 | 99.44 | 130,056 | -3.93(-3.80%) |
May 28, 2024 | 104.83 | 106.12 | 102.80 | 103.37 | 52,220 | -1.08(-1.03%) |
May 24, 2024 | 102.76 | 104.87 | 102.18 | 104.45 | 59,592 | +2.67(+2.62%) |
May 23, 2024 | 103.13 | 103.13 | 100.30 | 101.78 | 68,439 | -0.74(-0.72%) |
May 22, 2024 | 103.19 | 103.59 | 101.62 | 102.52 | 60,152 | -0.54(-0.52%) |
May 21, 2024 | 101.00 | 103.14 | 100.35 | 103.06 | 65,285 | +1.46(+1.44%) |
May 20, 2024 | 100.75 | 103.84 | 100.75 | 101.60 | 58,351 | +0.84(+0.83%) |
May 17, 2024 | 102.41 | 102.41 | 100.39 | 100.76 | 57,236 | -1.31(-1.28%) |
May 16, 2024 | 106.56 | 106.56 | 101.98 | 102.07 | 70,190 | -4.94(-4.62%) |
May 15, 2024 | 106.61 | 107.03 | 105.47 | 107.01 | 43,647 | +2.25(+2.15%) |
May 14, 2024 | 105.07 | 105.28 | 103.08 | 104.76 | 124,477 | +1.00(+0.96%) |
May 13, 2024 | 103.81 | 104.78 | 103.06 | 103.76 | 46,978 | +0.71(+0.69%) |
May 10, 2024 | 102.68 | 104.33 | 101.78 | 103.05 | 51,174 | +0.31(+0.30%) |
May 09, 2024 | 101.31 | 102.95 | 99.75 | 102.74 | 69,700 | +1.56(+1.54%) |
May 08, 2024 | 99.32 | 101.32 | 98.69 | 101.18 | 105,183 | +1.30(+1.30%) |
May 07, 2024 | 104.06 | 104.06 | 99.50 | 99.88 | 108,615 | -4.16(-4.00%) |
May 06, 2024 | 104.00 | 106.40 | 103.32 | 104.04 | 131,281 | +1.50(+1.46%) |
May 03, 2024 | 104.62 | 106.43 | 101.06 | 102.54 | 102,327 | +0.09(+0.09%) |
May 02, 2024 | 101.02 | 102.89 | 98.26 | 102.45 | 135,889 | +1.86(+1.85%) |
May 01, 2024 | 108.84 | 114.60 | 100.14 | 100.59 | 234,085 | -9.08(-8.28%) |
Apr 30, 2024 | 109.79 | 111.25 | 109.21 | 109.67 | 83,095 | -1.85(-1.66%) |
Apr 29, 2024 | 114.00 | 115.40 | 110.79 | 111.52 | 60,598 | -1.43(-1.27%) |
Apr 26, 2024 | 113.90 | 115.58 | 112.83 | 112.95 | 51,664 | -0.64(-0.56%) |
Apr 25, 2024 | 110.17 | 114.52 | 109.01 | 113.59 | 65,654 | +1.28(+1.14%) |
Apr 24, 2024 | 113.32 | 115.49 | 110.31 | 112.31 | 112,402 | -1.59(-1.40%) |
Apr 23, 2024 | 110.49 | 114.04 | 110.04 | 113.90 | 65,315 | +4.13(+3.76%) |
Apr 22, 2024 | 109.11 | 111.34 | 108.17 | 109.77 | 93,564 | +1.23(+1.13%) |
Apr 19, 2024 | 109.18 | 110.65 | 106.48 | 108.54 | 86,731 | -1.15(-1.05%) |
Apr 18, 2024 | 111.10 | 112.51 | 108.96 | 109.69 | 68,711 | -0.31(-0.28%) |
Apr 17, 2024 | 114.60 | 114.62 | 109.59 | 110.00 | 80,571 | -3.77(-3.31%) |
Apr 16, 2024 | 113.82 | 115.20 | 111.50 | 113.77 | 60,921 | -1.61(-1.40%) |
Apr 15, 2024 | 117.93 | 118.16 | 114.07 | 115.38 | 71,435 | -2.12(-1.80%) |
Apr 12, 2024 | 119.12 | 119.48 | 116.98 | 117.50 | 61,230 | -2.74(-2.28%) |
Apr 11, 2024 | 120.44 | 120.91 | 119.41 | 120.24 | 48,293 | -0.31(-0.26%) |
Apr 10, 2024 | 123.57 | 125.81 | 119.77 | 120.55 | 53,895 | -7.62(-5.95%) |
Apr 09, 2024 | 128.05 | 128.17 | 126.00 | 128.17 | 61,159 | +0.12(+0.09%) |
Apr 08, 2024 | 129.02 | 131.95 | 127.34 | 128.05 | 56,906 | -0.97(-0.75%) |
Apr 05, 2024 | 126.67 | 129.25 | 126.34 | 129.02 | 65,083 | +2.42(+1.91%) |
Apr 04, 2024 | 129.70 | 130.25 | 125.53 | 126.60 | 52,428 | -1.67(-1.30%) |
Apr 03, 2024 | 123.14 | 129.94 | 123.14 | 128.27 | 80,429 | +4.27(+3.44%) |
Apr 02, 2024 | 125.99 | 125.99 | 123.16 | 124.00 | 56,456 | -4.06(-3.17%) |
Apr 01, 2024 | 130.43 | 132.00 | 127.36 | 128.06 | 45,157 | -2.18(-1.67%) |
Mar 28, 2024 | 129.23 | 131.26 | 128.88 | 130.24 | 70,471 | +1.95(+1.52%) |
Mar 27, 2024 | 129.35 | 129.38 | 127.76 | 128.29 | 64,828 | +0.17(+0.13%) |
Mar 26, 2024 | 130.04 | 130.26 | 127.53 | 128.12 | 39,503 | -0.61(-0.47%) |
Mar 25, 2024 | 130.28 | 131.01 | 128.63 | 128.73 | 39,918 | -1.58(-1.21%) |
Mar 22, 2024 | 131.98 | 131.98 | 129.12 | 130.31 | 36,952 | -0.94(-0.72%) |
Mar 21, 2024 | 128.28 | 132.21 | 126.78 | 131.25 | 72,921 | +4.77(+3.77%) |
Mar 20, 2024 | 120.61 | 127.77 | 120.60 | 126.48 | 61,441 | +5.24(+4.32%) |
Mar 19, 2024 | 116.97 | 121.24 | 116.97 | 121.24 | 41,376 | +4.12(+3.52%) |
Mar 18, 2024 | 116.41 | 119.30 | 115.56 | 117.12 | 68,095 | +0.86(+0.74%) |
Mar 15, 2024 | 114.86 | 117.48 | 114.86 | 116.26 | 183,745 | +0.36(+0.31%) |
Mar 14, 2024 | 117.26 | 117.33 | 115.55 | 115.90 | 69,912 | -2.50(-2.11%) |
Mar 13, 2024 | 119.36 | 120.01 | 118.33 | 118.40 | 33,174 | -0.90(-0.75%) |
Mar 12, 2024 | 117.21 | 119.36 | 116.55 | 119.30 | 63,016 | +1.71(+1.45%) |
Mar 11, 2024 | 119.14 | 119.14 | 116.14 | 117.59 | 43,452 | -2.18(-1.82%) |
Mar 08, 2024 | 121.49 | 123.92 | 118.86 | 119.77 | 63,642 | -0.52(-0.43%) |
Mar 07, 2024 | 119.18 | 121.25 | 119.18 | 120.29 | 38,813 | +1.78(+1.50%) |
Mar 06, 2024 | 120.71 | 121.30 | 117.64 | 118.51 | 87,237 | -0.89(-0.75%) |
Mar 05, 2024 | 124.14 | 124.99 | 118.83 | 119.40 | 68,740 | -5.74(-4.59%) |
Mar 04, 2024 | 130.02 | 132.67 | 125.13 | 125.14 | 57,812 | -4.21(-3.25%) |
Mar 01, 2024 | 127.68 | 129.94 | 125.76 | 129.35 | 90,259 | +2.50(+1.97%) |
Feb 29, 2024 | 124.71 | 126.88 | 124.27 | 126.85 | 66,219 | +3.67(+2.98%) |
Feb 28, 2024 | 123.50 | 125.00 | 122.43 | 123.18 | 49,736 | -1.21(-0.97%) |
Feb 27, 2024 | 123.51 | 124.67 | 122.19 | 124.39 | 93,757 | +2.38(+1.95%) |
Feb 26, 2024 | 117.48 | 122.85 | 116.61 | 122.01 | 94,634 | +3.86(+3.27%) |
Feb 23, 2024 | 116.34 | 123.06 | 115.15 | 118.15 | 88,977 | +2.65(+2.29%) |
Feb 22, 2024 | 116.34 | 116.44 | 111.75 | 115.50 | 115,169 | +0.65(+0.57%) |
Feb 21, 2024 | 115.68 | 117.14 | 108.48 | 114.85 | 153,528 | -2.25(-1.92%) |
Feb 20, 2024 | 117.78 | 117.98 | 114.27 | 117.10 | 81,913 | -1.77(-1.49%) |
Feb 16, 2024 | 120.86 | 121.97 | 118.72 | 118.87 | 78,229 | -3.58(-2.92%) |
Feb 15, 2024 | 121.40 | 123.17 | 118.05 | 122.45 | 89,333 | +2.71(+2.26%) |
Feb 14, 2024 | 119.44 | 119.83 | 116.58 | 119.74 | 62,949 | +2.92(+2.50%) |
Feb 13, 2024 | 117.51 | 118.79 | 115.46 | 116.82 | 82,768 | -6.84(-5.53%) |
Feb 12, 2024 | 121.61 | 124.32 | 121.26 | 123.66 | 98,232 | +2.82(+2.33%) |
Feb 09, 2024 | 117.61 | 121.25 | 116.92 | 120.84 | 80,963 | +3.13(+2.66%) |
Feb 08, 2024 | 115.82 | 117.82 | 114.80 | 117.71 | 84,175 | +1.90(+1.64%) |
Feb 07, 2024 | 115.35 | 116.50 | 114.50 | 115.81 | 37,408 | +1.46(+1.28%) |
Feb 06, 2024 | 114.90 | 115.60 | 113.08 | 114.35 | 46,277 | -0.24(-0.21%) |
Feb 05, 2024 | 115.33 | 115.74 | 112.08 | 114.59 | 62,968 | -2.76(-2.35%) |
Feb 02, 2024 | 114.31 | 117.48 | 113.32 | 117.35 | 63,443 | +0.63(+0.54%) |
Feb 01, 2024 | 116.09 | 116.75 | 112.61 | 116.72 | 68,140 | +1.38(+1.20%) |
Jan 31, 2024 | 113.83 | 119.98 | 113.08 | 115.34 | 153,924 | +1.51(+1.33%) |
Jan 30, 2024 | 111.96 | 114.05 | 111.96 | 113.83 | 82,414 | +1.54(+1.37%) |
Jan 29, 2024 | 109.90 | 112.30 | 109.30 | 112.29 | 104,072 | +2.51(+2.29%) |
Jan 26, 2024 | 110.59 | 110.96 | 108.73 | 109.78 | 51,156 | -0.47(-0.43%) |
Jan 25, 2024 | 111.78 | 111.78 | 108.86 | 110.25 | 64,146 | +0.83(+0.76%) |
Jan 24, 2024 | 111.46 | 111.46 | 107.70 | 109.42 | 60,632 | -0.26(-0.24%) |
Jan 23, 2024 | 114.81 | 114.92 | 109.48 | 109.68 | 67,392 | -5.08(-4.43%) |
Jan 22, 2024 | 112.80 | 115.18 | 112.30 | 114.76 | 67,271 | +3.59(+3.23%) |
Jan 19, 2024 | 110.87 | 111.38 | 108.75 | 111.17 | 51,147 | +0.78(+0.71%) |
Jan 18, 2024 | 111.14 | 111.14 | 108.00 | 110.39 | 63,258 | +0.08(+0.07%) |
Jan 17, 2024 | 106.81 | 110.34 | 105.86 | 110.31 | 102,532 | +1.77(+1.63%) |
Jan 16, 2024 | 108.04 | 109.19 | 107.70 | 108.54 | 81,995 | -1.14(-1.04%) |
Jan 12, 2024 | 112.71 | 112.71 | 108.99 | 109.68 | 47,606 | -1.51(-1.36%) |
Jan 11, 2024 | 111.07 | 111.87 | 109.21 | 111.19 | 70,842 | -0.96(-0.86%) |
Jan 10, 2024 | 110.43 | 112.15 | 109.83 | 112.15 | 61,132 | +1.65(+1.49%) |
Jan 09, 2024 | 110.22 | 110.79 | 108.51 | 110.50 | 92,156 | -2.10(-1.87%) |
Jan 08, 2024 | 110.70 | 112.66 | 109.70 | 112.60 | 117,965 | +2.95(+2.69%) |
Jan 05, 2024 | 108.22 | 111.32 | 108.15 | 109.65 | 62,729 | +0.14(+0.13%) |
Jan 04, 2024 | 109.34 | 110.30 | 108.62 | 109.51 | 104,646 | +0.62(+0.57%) |
Jan 03, 2024 | 109.18 | 110.69 | 107.11 | 108.89 | 100,625 | -1.83(-1.65%) |