Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 114.15 | 117.27 | 114.15 | 116.54 | 390,821 | +2.08(+1.82%) |
Jun 13, 2024 | 115.75 | 116.50 | 113.83 | 114.46 | 222,858 | -1.94(-1.67%) |
Jun 12, 2024 | 114.43 | 117.28 | 114.10 | 116.40 | 368,462 | +3.37(+2.98%) |
Jun 11, 2024 | 114.26 | 114.82 | 112.58 | 113.03 | 407,493 | -1.63(-1.42%) |
Jun 10, 2024 | 113.94 | 116.06 | 113.13 | 114.66 | 374,437 | -0.06(-0.05%) |
Jun 07, 2024 | 115.67 | 116.23 | 113.69 | 114.72 | 446,270 | -0.95(-0.82%) |
Jun 06, 2024 | 112.96 | 119.52 | 112.96 | 115.67 | 649,642 | +2.62(+2.32%) |
Jun 05, 2024 | 109.77 | 113.66 | 109.08 | 113.05 | 721,941 | +4.19(+3.85%) |
Jun 04, 2024 | 108.32 | 110.26 | 108.15 | 108.86 | 356,075 | +0.38(+0.35%) |
Jun 03, 2024 | 108.05 | 108.92 | 107.12 | 108.48 | 735,104 | +0.90(+0.83%) |
May 31, 2024 | 109.00 | 109.00 | 105.76 | 107.58 | 458,640 | -1.21(-1.11%) |
May 30, 2024 | 110.79 | 111.71 | 108.68 | 108.79 | 217,142 | -2.36(-2.12%) |
May 29, 2024 | 110.44 | 111.50 | 110.28 | 111.15 | 230,811 | -0.21(-0.19%) |
May 28, 2024 | 110.97 | 112.27 | 110.50 | 111.36 | 239,829 | +0.76(+0.69%) |
May 24, 2024 | 111.11 | 111.69 | 109.92 | 110.60 | 184,668 | -0.03(-0.03%) |
May 23, 2024 | 110.58 | 112.00 | 110.13 | 110.63 | 209,985 | +0.60(+0.55%) |
May 22, 2024 | 110.69 | 110.96 | 109.05 | 110.03 | 234,319 | -0.67(-0.61%) |
May 21, 2024 | 109.99 | 111.18 | 109.40 | 110.70 | 226,833 | +0.14(+0.13%) |
May 20, 2024 | 111.11 | 111.27 | 109.81 | 110.56 | 276,656 | -0.68(-0.61%) |
May 17, 2024 | 110.75 | 111.71 | 109.94 | 111.24 | 313,028 | +0.51(+0.46%) |
May 16, 2024 | 112.19 | 113.37 | 108.47 | 110.73 | 468,607 | -1.64(-1.46%) |
May 15, 2024 | 109.56 | 112.61 | 109.56 | 112.37 | 287,919 | +3.54(+3.25%) |
May 14, 2024 | 108.27 | 109.18 | 107.14 | 108.83 | 427,827 | +0.47(+0.43%) |
May 13, 2024 | 111.56 | 111.84 | 107.94 | 108.36 | 575,272 | -2.96(-2.66%) |
May 10, 2024 | 110.95 | 112.60 | 110.95 | 111.32 | 280,901 | +0.28(+0.25%) |
May 09, 2024 | 109.18 | 111.39 | 108.48 | 111.04 | 255,026 | +1.86(+1.70%) |
May 08, 2024 | 108.52 | 110.00 | 108.43 | 109.18 | 307,501 | +0.18(+0.17%) |
May 07, 2024 | 109.00 | 110.43 | 107.81 | 109.00 | 388,976 | +0.07(+0.06%) |
May 06, 2024 | 107.45 | 109.00 | 107.01 | 108.93 | 305,133 | +1.50(+1.40%) |
May 03, 2024 | 105.50 | 109.25 | 105.01 | 107.43 | 522,210 | +2.67(+2.55%) |
May 02, 2024 | 103.58 | 104.84 | 102.73 | 104.76 | 344,976 | +2.05(+2.00%) |
May 01, 2024 | 103.13 | 104.91 | 101.54 | 102.71 | 456,884 | +0.24(+0.23%) |
Apr 30, 2024 | 101.87 | 107.46 | 100.40 | 102.47 | 715,651 | +3.04(+3.06%) |
Apr 29, 2024 | 98.30 | 99.60 | 97.63 | 99.43 | 520,979 | +1.13(+1.15%) |
Apr 26, 2024 | 97.10 | 98.65 | 97.10 | 98.30 | 183,888 | +1.21(+1.25%) |
Apr 25, 2024 | 96.05 | 97.40 | 95.57 | 97.09 | 277,929 | +0.26(+0.27%) |
Apr 24, 2024 | 97.31 | 97.80 | 96.31 | 96.83 | 244,281 | -0.34(-0.35%) |
Apr 23, 2024 | 95.51 | 97.49 | 95.14 | 97.17 | 176,510 | +1.63(+1.71%) |
Apr 22, 2024 | 95.13 | 95.84 | 94.28 | 95.54 | 157,670 | +0.67(+0.71%) |
Apr 19, 2024 | 94.10 | 95.04 | 93.48 | 94.87 | 205,932 | +0.72(+0.76%) |
Apr 18, 2024 | 94.74 | 96.02 | 94.08 | 94.15 | 222,752 | -0.48(-0.51%) |
Apr 17, 2024 | 96.07 | 96.65 | 94.53 | 94.63 | 242,653 | -1.00(-1.05%) |
Apr 16, 2024 | 94.37 | 95.95 | 93.87 | 95.63 | 186,873 | +1.38(+1.46%) |
Apr 15, 2024 | 97.16 | 97.65 | 93.77 | 94.25 | 454,371 | -2.24(-2.32%) |
Apr 12, 2024 | 97.02 | 97.50 | 95.66 | 96.49 | 286,690 | -1.43(-1.46%) |
Apr 11, 2024 | 97.08 | 98.62 | 96.29 | 97.92 | 374,741 | +1.39(+1.44%) |
Apr 10, 2024 | 95.88 | 96.99 | 95.45 | 96.53 | 286,782 | -0.90(-0.92%) |
Apr 09, 2024 | 99.88 | 99.88 | 96.96 | 97.43 | 246,757 | -2.21(-2.22%) |
Apr 08, 2024 | 100.80 | 100.80 | 99.25 | 99.64 | 168,938 | -0.56(-0.56%) |
Apr 05, 2024 | 99.50 | 100.83 | 98.38 | 100.20 | 320,139 | +0.59(+0.59%) |
Apr 04, 2024 | 100.87 | 102.22 | 99.55 | 99.61 | 214,468 | -0.22(-0.22%) |
Apr 03, 2024 | 98.76 | 100.67 | 98.71 | 99.83 | 173,177 | +0.76(+0.77%) |
Apr 02, 2024 | 99.24 | 99.33 | 97.00 | 99.07 | 227,201 | -1.36(-1.35%) |
Apr 01, 2024 | 101.41 | 101.65 | 99.87 | 100.43 | 159,328 | -1.00(-0.99%) |
Mar 28, 2024 | 100.47 | 101.27 | 101.27 | 101.43 | 251,691 | +1.17(+1.17%) |
Mar 27, 2024 | 99.90 | 100.29 | 98.78 | 100.26 | 168,313 | +0.89(+0.90%) |
Mar 26, 2024 | 100.43 | 100.84 | 99.26 | 99.37 | 148,444 | -0.31(-0.31%) |
Mar 25, 2024 | 100.26 | 100.48 | 99.50 | 99.68 | 163,695 | -0.86(-0.86%) |
Mar 22, 2024 | 100.10 | 100.94 | 100.02 | 100.54 | 197,810 | +0.30(+0.30%) |
Mar 21, 2024 | 99.68 | 101.00 | 99.31 | 100.24 | 247,542 | +1.24(+1.25%) |
Mar 20, 2024 | 97.50 | 99.56 | 97.46 | 99.00 | 227,312 | +1.58(+1.62%) |
Mar 19, 2024 | 96.58 | 97.65 | 94.51 | 97.42 | 286,418 | +0.19(+0.20%) |
Mar 18, 2024 | 97.87 | 98.76 | 97.05 | 97.23 | 289,387 | -0.68(-0.69%) |
Mar 15, 2024 | 99.05 | 99.69 | 97.42 | 97.91 | 910,569 | -1.94(-1.94%) |
Mar 14, 2024 | 99.99 | 100.10 | 98.52 | 99.85 | 280,585 | +0.25(+0.25%) |
Mar 13, 2024 | 98.42 | 99.80 | 98.00 | 99.60 | 342,467 | +1.21(+1.23%) |
Mar 12, 2024 | 97.76 | 99.12 | 97.71 | 98.39 | 337,572 | +0.63(+0.64%) |
Mar 11, 2024 | 98.08 | 98.28 | 96.75 | 97.76 | 301,741 | -0.97(-0.98%) |
Mar 08, 2024 | 100.00 | 100.83 | 98.06 | 98.73 | 283,304 | -1.04(-1.04%) |
Mar 07, 2024 | 99.60 | 100.39 | 98.62 | 99.77 | 393,311 | +0.35(+0.35%) |
Mar 06, 2024 | 97.43 | 99.69 | 96.70 | 99.42 | 373,005 | +3.02(+3.13%) |
Mar 05, 2024 | 97.46 | 97.69 | 95.95 | 96.40 | 209,134 | -1.52(-1.55%) |
Mar 04, 2024 | 97.70 | 98.26 | 97.25 | 97.92 | 357,109 | +0.34(+0.35%) |
Mar 01, 2024 | 95.68 | 98.63 | 95.59 | 97.58 | 353,382 | +1.87(+1.95%) |
Feb 29, 2024 | 96.00 | 96.00 | 94.97 | 95.71 | 426,014 | +0.47(+0.49%) |
Feb 28, 2024 | 94.70 | 95.40 | 93.62 | 95.24 | 187,416 | +0.46(+0.49%) |
Feb 27, 2024 | 95.69 | 95.69 | 94.39 | 94.78 | 236,194 | -0.71(-0.74%) |
Feb 26, 2024 | 94.73 | 96.48 | 94.67 | 95.49 | 272,507 | +0.76(+0.80%) |
Feb 23, 2024 | 93.99 | 95.61 | 93.99 | 94.73 | 223,602 | +0.85(+0.91%) |
Feb 22, 2024 | 93.60 | 94.01 | 92.36 | 93.88 | 265,615 | +1.49(+1.61%) |
Feb 21, 2024 | 91.32 | 92.43 | 90.33 | 92.39 | 461,612 | +0.07(+0.08%) |
Feb 20, 2024 | 92.92 | 93.29 | 91.77 | 92.32 | 243,663 | -1.46(-1.56%) |
Feb 16, 2024 | 94.47 | 94.47 | 92.90 | 93.78 | 561,901 | -0.86(-0.91%) |
Feb 15, 2024 | 94.25 | 94.72 | 93.15 | 94.64 | 311,835 | +0.20(+0.21%) |
Feb 14, 2024 | 92.52 | 94.78 | 92.39 | 94.44 | 410,585 | +2.92(+3.19%) |
Feb 13, 2024 | 91.22 | 92.47 | 90.55 | 91.52 | 282,261 | -1.39(-1.50%) |
Feb 12, 2024 | 95.00 | 95.00 | 92.45 | 92.91 | 306,438 | -1.96(-2.07%) |
Feb 09, 2024 | 94.09 | 95.68 | 94.09 | 94.87 | 269,061 | +0.95(+1.01%) |
Feb 08, 2024 | 93.44 | 95.00 | 93.28 | 93.92 | 420,610 | +0.51(+0.55%) |
Feb 07, 2024 | 93.38 | 93.95 | 93.06 | 93.41 | 263,727 | +0.45(+0.48%) |
Feb 06, 2024 | 93.45 | 94.14 | 92.16 | 92.96 | 231,130 | -0.53(-0.57%) |
Feb 05, 2024 | 94.57 | 95.47 | 92.24 | 93.49 | 301,171 | -1.80(-1.89%) |
Feb 02, 2024 | 93.75 | 96.12 | 92.93 | 95.29 | 481,221 | +0.65(+0.69%) |
Feb 01, 2024 | 91.14 | 94.85 | 90.63 | 94.64 | 690,809 | +2.96(+3.23%) |
Jan 31, 2024 | 90.88 | 92.81 | 88.34 | 91.68 | 738,559 | +3.61(+4.10%) |
Jan 30, 2024 | 85.00 | 92.79 | 83.60 | 88.07 | 1,143,396 | +6.56(+8.05%) |
Jan 29, 2024 | 79.65 | 81.52 | 79.44 | 81.51 | 380,075 | +1.83(+2.30%) |
Jan 26, 2024 | 80.42 | 80.48 | 79.39 | 79.68 | 175,278 | -0.29(-0.36%) |
Jan 25, 2024 | 81.00 | 81.27 | 79.48 | 79.97 | 179,653 | -0.11(-0.14%) |
Jan 24, 2024 | 80.33 | 80.89 | 79.97 | 80.08 | 213,193 | +0.25(+0.31%) |
Jan 23, 2024 | 80.80 | 80.80 | 79.80 | 79.83 | 185,291 | -0.43(-0.54%) |
Jan 22, 2024 | 79.76 | 80.88 | 79.59 | 80.26 | 212,808 | +1.24(+1.57%) |
Jan 19, 2024 | 78.77 | 79.41 | 78.30 | 79.02 | 227,332 | +0.78(+1.00%) |
Jan 18, 2024 | 78.08 | 78.63 | 77.56 | 78.24 | 179,222 | +0.58(+0.75%) |
Jan 17, 2024 | 77.54 | 77.88 | 77.31 | 77.66 | 206,993 | -0.68(-0.87%) |
Jan 16, 2024 | 77.83 | 78.83 | 77.66 | 78.34 | 221,795 | +0.06(+0.08%) |
Jan 12, 2024 | 78.02 | 78.59 | 77.66 | 78.28 | 221,947 | +1.01(+1.31%) |
Jan 11, 2024 | 77.00 | 77.42 | 76.04 | 77.27 | 372,602 | +0.44(+0.57%) |
Jan 10, 2024 | 75.30 | 77.02 | 75.30 | 76.83 | 155,067 | +1.34(+1.78%) |
Jan 09, 2024 | 74.63 | 76.05 | 74.47 | 75.49 | 153,042 | +0.20(+0.27%) |
Jan 08, 2024 | 74.19 | 75.62 | 73.85 | 75.29 | 245,855 | +1.32(+1.78%) |
Jan 05, 2024 | 74.83 | 75.17 | 73.33 | 73.97 | 429,778 | -1.41(-1.87%) |
Jan 04, 2024 | 76.06 | 76.56 | 75.13 | 75.38 | 185,153 | -0.56(-0.74%) |
Jan 03, 2024 | 76.65 | 77.55 | 75.94 | 75.94 | 215,310 | -1.03(-1.34%) |
Jan 02, 2024 | 79.33 | 79.33 | 75.95 | 76.97 | 238,885 | -2.88(-3.61%) |
Dec 29, 2023 | 80.80 | 81.00 | 79.67 | 79.85 | 265,104 | -0.82(-1.02%) |
Dec 28, 2023 | 80.62 | 80.80 | 80.40 | 80.67 | 157,791 | +0.09(+0.11%) |
Dec 27, 2023 | 80.49 | 80.87 | 80.18 | 80.58 | 137,982 | +0.11(+0.14%) |
Dec 26, 2023 | 80.24 | 80.78 | 79.95 | 80.47 | 151,539 | +0.55(+0.69%) |
Dec 22, 2023 | 79.75 | 80.37 | 79.46 | 79.92 | 136,516 | +0.51(+0.64%) |
Dec 21, 2023 | 79.69 | 79.80 | 78.58 | 79.41 | 202,759 | +0.54(+0.68%) |
Dec 20, 2023 | 80.17 | 80.70 | 78.84 | 78.87 | 382,796 | -1.62(-2.01%) |
Dec 19, 2023 | 79.50 | 80.88 | 79.50 | 80.49 | 315,079 | +1.15(+1.45%) |
Dec 18, 2023 | 78.00 | 79.69 | 77.43 | 79.34 | 259,036 | +1.26(+1.61%) |
Dec 15, 2023 | 77.94 | 78.62 | 77.23 | 78.08 | 554,356 | +0.41(+0.53%) |
Dec 14, 2023 | 76.77 | 77.77 | 76.36 | 77.67 | 404,576 | +1.05(+1.37%) |
Dec 13, 2023 | 75.81 | 76.70 | 75.35 | 76.62 | 294,732 | +0.81(+1.07%) |
Dec 12, 2023 | 75.57 | 75.97 | 75.22 | 75.81 | 191,654 | +0.32(+0.42%) |
Dec 11, 2023 | 74.94 | 75.95 | 74.94 | 75.49 | 212,457 | +0.25(+0.33%) |
Dec 08, 2023 | 75.35 | 76.05 | 74.79 | 75.24 | 141,070 | -0.13(-0.17%) |
Dec 07, 2023 | 75.04 | 75.69 | 74.64 | 75.37 | 268,540 | +0.54(+0.72%) |
Dec 06, 2023 | 76.40 | 76.90 | 74.72 | 74.83 | 217,883 | -1.46(-1.91%) |
Dec 05, 2023 | 75.80 | 76.34 | 74.15 | 76.29 | 271,876 | +0.16(+0.21%) |
Dec 04, 2023 | 75.00 | 76.61 | 74.83 | 76.13 | 258,049 | +0.92(+1.22%) |
Dec 01, 2023 | 73.51 | 75.22 | 73.05 | 75.21 | 284,734 | +1.63(+2.22%) |
Nov 30, 2023 | 73.27 | 73.63 | 72.76 | 73.58 | 343,026 | +0.43(+0.59%) |
Nov 29, 2023 | 73.47 | 74.07 | 72.81 | 73.15 | 293,242 | +0.33(+0.45%) |
Nov 28, 2023 | 72.59 | 72.84 | 72.20 | 72.82 | 238,877 | -0.14(-0.19%) |
Nov 27, 2023 | 70.72 | 73.12 | 70.72 | 72.96 | 333,406 | +1.86(+2.62%) |
Nov 24, 2023 | 70.30 | 71.14 | 70.30 | 71.10 | 86,103 | +0.67(+0.95%) |
Nov 22, 2023 | 71.68 | 72.37 | 69.72 | 70.43 | 316,459 | -0.93(-1.30%) |
Nov 21, 2023 | 70.55 | 71.56 | 70.55 | 71.36 | 274,428 | +0.31(+0.44%) |
Nov 20, 2023 | 69.56 | 71.05 | 69.26 | 71.05 | 340,125 | +1.66(+2.39%) |
Nov 17, 2023 | 69.14 | 69.85 | 68.90 | 69.39 | 635,405 | +0.29(+0.42%) |
Nov 16, 2023 | 70.81 | 71.29 | 68.02 | 69.10 | 407,656 | -2.10(-2.95%) |
Nov 15, 2023 | 71.73 | 72.00 | 71.10 | 71.20 | 224,412 | -0.55(-0.77%) |
Nov 14, 2023 | 71.00 | 71.86 | 70.72 | 71.75 | 273,807 | +1.25(+1.77%) |
Nov 13, 2023 | 69.98 | 71.00 | 69.78 | 70.50 | 323,737 | +0.15(+0.21%) |
Nov 10, 2023 | 69.20 | 70.55 | 69.05 | 70.35 | 357,627 | +1.40(+2.03%) |
Nov 09, 2023 | 69.72 | 70.19 | 68.87 | 68.95 | 403,168 | -0.52(-0.75%) |
Nov 08, 2023 | 69.62 | 69.94 | 69.16 | 69.47 | 295,162 | +0.08(+0.12%) |
Nov 07, 2023 | 67.92 | 69.79 | 67.88 | 69.39 | 527,509 | +1.76(+2.60%) |
Nov 06, 2023 | 67.24 | 67.71 | 66.80 | 67.63 | 702,261 | +0.21(+0.31%) |
Nov 03, 2023 | 66.32 | 67.60 | 66.17 | 67.42 | 225,276 | +1.45(+2.20%) |
Nov 02, 2023 | 66.19 | 66.44 | 65.43 | 65.97 | 267,656 | +0.50(+0.76%) |