Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 112.36 | 113.48 | 112.03 | 113.46 | 22,694 | +1.51(+1.35%) |
May 30, 2024 | 111.35 | 112.00 | 111.13 | 111.95 | 16,523 | +1.18(+1.07%) |
May 29, 2024 | 111.39 | 111.39 | 110.51 | 110.77 | 16,221 | -1.61(-1.43%) |
May 28, 2024 | 113.38 | 113.38 | 112.08 | 112.38 | 16,056 | -0.38(-0.34%) |
May 24, 2024 | 112.71 | 112.85 | 112.30 | 112.76 | 14,948 | +0.73(+0.65%) |
May 23, 2024 | 113.69 | 113.69 | 111.58 | 112.03 | 16,051 | -1.27(-1.12%) |
May 22, 2024 | 114.06 | 114.06 | 112.82 | 113.30 | 17,816 | -0.84(-0.74%) |
May 21, 2024 | 114.32 | 114.32 | 113.65 | 114.14 | 12,269 | -0.20(-0.17%) |
May 20, 2024 | 114.33 | 114.76 | 114.00 | 114.34 | 11,278 | -0.07(-0.06%) |
May 17, 2024 | 114.58 | 114.58 | 114.12 | 114.41 | 10,418 | -0.07(-0.06%) |
May 16, 2024 | 115.26 | 115.26 | 114.45 | 114.48 | 12,983 | -0.71(-0.62%) |
May 15, 2024 | 115.52 | 115.52 | 114.61 | 115.19 | 18,613 | +0.35(+0.30%) |
May 14, 2024 | 115.02 | 115.11 | 114.19 | 114.84 | 24,731 | +1.34(+1.18%) |
May 13, 2024 | 113.88 | 114.59 | 113.50 | 113.50 | 16,395 | +0.38(+0.34%) |
May 10, 2024 | 113.65 | 113.65 | 112.79 | 113.12 | 26,245 | -0.08(-0.07%) |
May 09, 2024 | 112.18 | 113.20 | 112.10 | 113.20 | 26,643 | +1.27(+1.13%) |
May 08, 2024 | 111.39 | 111.99 | 111.39 | 111.93 | 78,647 | -0.03(-0.03%) |
May 07, 2024 | 112.04 | 112.64 | 111.96 | 111.96 | 21,055 | +0.18(+0.16%) |
May 06, 2024 | 111.11 | 111.78 | 111.11 | 111.78 | 12,195 | +1.82(+1.66%) |
May 03, 2024 | 110.54 | 110.54 | 109.66 | 109.96 | 10,048 | +0.75(+0.69%) |
May 02, 2024 | 108.67 | 109.21 | 107.75 | 109.21 | 22,221 | +1.70(+1.58%) |
May 01, 2024 | 107.76 | 109.44 | 107.25 | 107.51 | 14,646 | -0.28(-0.26%) |
Apr 30, 2024 | 109.26 | 109.26 | 107.79 | 107.79 | 18,418 | -2.11(-1.92%) |
Apr 29, 2024 | 109.60 | 110.08 | 109.60 | 109.90 | 17,751 | +0.70(+0.64%) |
Apr 26, 2024 | 108.95 | 109.48 | 108.84 | 109.20 | 70,559 | +0.59(+0.54%) |
Apr 25, 2024 | 108.33 | 108.91 | 107.81 | 108.61 | 10,859 | -0.85(-0.78%) |
Apr 24, 2024 | 109.16 | 109.57 | 108.78 | 109.46 | 11,202 | +0.23(+0.21%) |
Apr 23, 2024 | 108.27 | 109.61 | 108.27 | 109.23 | 17,982 | +0.94(+0.86%) |
Apr 22, 2024 | 107.67 | 108.72 | 107.12 | 108.29 | 20,577 | +1.20(+1.12%) |
Apr 19, 2024 | 106.43 | 107.45 | 106.43 | 107.09 | 24,517 | +0.66(+0.62%) |
Apr 18, 2024 | 107.16 | 107.56 | 106.17 | 106.43 | 53,610 | -0.22(-0.21%) |
Apr 17, 2024 | 108.23 | 108.23 | 106.65 | 106.65 | 19,871 | -1.17(-1.09%) |
Apr 16, 2024 | 108.07 | 108.12 | 107.00 | 107.82 | 23,143 | -0.45(-0.42%) |
Apr 15, 2024 | 109.94 | 110.45 | 107.82 | 108.27 | 11,477 | -1.17(-1.07%) |
Apr 12, 2024 | 110.92 | 111.16 | 109.00 | 109.44 | 23,567 | -1.67(-1.50%) |
Apr 11, 2024 | 111.52 | 111.52 | 110.40 | 111.11 | 31,121 | +0.01(+0.01%) |
Apr 10, 2024 | 111.45 | 111.95 | 110.66 | 111.10 | 25,308 | -2.21(-1.95%) |
Apr 09, 2024 | 113.60 | 113.76 | 112.50 | 113.31 | 13,756 | +0.08(+0.07%) |
Apr 08, 2024 | 113.24 | 113.55 | 112.98 | 113.23 | 34,612 | +0.30(+0.27%) |
Apr 05, 2024 | 112.11 | 113.10 | 112.11 | 112.93 | 22,193 | +0.84(+0.75%) |
Apr 04, 2024 | 114.62 | 114.62 | 111.84 | 112.09 | 17,440 | -1.63(-1.43%) |
Apr 03, 2024 | 112.90 | 113.80 | 112.90 | 113.72 | 35,289 | +0.55(+0.49%) |
Apr 02, 2024 | 113.54 | 113.54 | 112.63 | 113.17 | 52,992 | -1.28(-1.12%) |
Apr 01, 2024 | 115.53 | 115.53 | 114.33 | 114.45 | 20,613 | -0.65(-0.56%) |
Mar 28, 2024 | 114.70 | 115.36 | 114.70 | 115.10 | 19,787 | +0.40(+0.35%) |
Mar 27, 2024 | 113.21 | 114.70 | 113.21 | 114.70 | 14,949 | +2.19(+1.95%) |
Mar 26, 2024 | 113.19 | 113.19 | 112.50 | 112.51 | 22,188 | -0.10(-0.09%) |
Mar 25, 2024 | 112.46 | 112.94 | 112.46 | 112.61 | 15,441 | +0.18(+0.16%) |
Mar 22, 2024 | 113.59 | 113.59 | 112.27 | 112.43 | 15,096 | -0.92(-0.81%) |
Mar 21, 2024 | 112.76 | 113.51 | 112.67 | 113.35 | 29,556 | +1.34(+1.20%) |
Mar 20, 2024 | 110.40 | 112.14 | 110.31 | 112.01 | 21,377 | +1.70(+1.54%) |
Mar 19, 2024 | 109.41 | 110.58 | 109.41 | 110.31 | 42,020 | +0.80(+0.73%) |
Mar 18, 2024 | 110.20 | 110.20 | 109.49 | 109.51 | 18,757 | -0.30(-0.27%) |
Mar 15, 2024 | 109.50 | 110.25 | 109.50 | 109.81 | 37,579 | +0.10(+0.09%) |
Mar 14, 2024 | 110.47 | 110.82 | 108.86 | 109.71 | 23,371 | -1.01(-0.91%) |
Mar 13, 2024 | 110.24 | 110.97 | 110.24 | 110.71 | 17,091 | +0.78(+0.71%) |
Mar 12, 2024 | 109.97 | 110.14 | 109.14 | 109.94 | 15,786 | +0.56(+0.51%) |
Mar 11, 2024 | 109.75 | 109.75 | 108.76 | 109.38 | 15,295 | -0.40(-0.36%) |
Mar 08, 2024 | 110.89 | 110.89 | 109.34 | 109.78 | 13,752 | -0.39(-0.35%) |
Mar 07, 2024 | 109.49 | 110.21 | 109.49 | 110.16 | 12,298 | +1.37(+1.26%) |
Mar 06, 2024 | 109.51 | 109.51 | 108.46 | 108.79 | 20,629 | +0.16(+0.15%) |
Mar 05, 2024 | 108.28 | 109.20 | 108.13 | 108.63 | 19,972 | -0.11(-0.10%) |
Mar 04, 2024 | 109.09 | 109.31 | 108.61 | 108.74 | 53,344 | +0.54(+0.50%) |
Mar 01, 2024 | 107.59 | 108.25 | 107.16 | 108.20 | 30,326 | +0.74(+0.69%) |
Feb 29, 2024 | 107.39 | 107.53 | 106.69 | 107.46 | 23,487 | +0.84(+0.78%) |
Feb 28, 2024 | 106.66 | 107.07 | 106.52 | 106.62 | 16,653 | -0.30(-0.28%) |
Feb 27, 2024 | 106.97 | 107.05 | 106.41 | 106.92 | 27,060 | +0.54(+0.51%) |
Feb 26, 2024 | 106.67 | 106.80 | 106.13 | 106.39 | 51,923 | -0.07(-0.07%) |
Feb 23, 2024 | 106.13 | 106.64 | 105.96 | 106.45 | 13,784 | +0.62(+0.58%) |
Feb 22, 2024 | 105.21 | 105.99 | 105.14 | 105.84 | 17,107 | +1.14(+1.09%) |
Feb 21, 2024 | 104.07 | 104.70 | 103.98 | 104.70 | 15,014 | +0.17(+0.16%) |
Feb 20, 2024 | 104.50 | 104.53 | 104.00 | 104.53 | 27,424 | -0.71(-0.68%) |
Feb 16, 2024 | 105.83 | 106.19 | 105.24 | 105.24 | 10,093 | -1.05(-0.99%) |
Feb 15, 2024 | 105.06 | 106.30 | 105.06 | 106.30 | 19,377 | +1.75(+1.67%) |
Feb 14, 2024 | 104.17 | 104.73 | 103.28 | 104.55 | 20,076 | +1.37(+1.32%) |
Feb 13, 2024 | 104.01 | 104.06 | 102.40 | 103.19 | 22,195 | -3.28(-3.08%) |
Feb 12, 2024 | 105.39 | 106.67 | 105.39 | 106.47 | 93,262 | +1.29(+1.22%) |
Feb 09, 2024 | 104.71 | 105.18 | 104.12 | 105.18 | 19,216 | +0.69(+0.66%) |
Feb 08, 2024 | 103.62 | 104.49 | 103.41 | 104.49 | 18,699 | +0.93(+0.90%) |
Feb 07, 2024 | 103.65 | 103.74 | 102.90 | 103.56 | 73,137 | +0.34(+0.33%) |
Feb 06, 2024 | 103.03 | 103.33 | 102.65 | 103.22 | 23,280 | +0.35(+0.34%) |
Feb 05, 2024 | 103.25 | 103.25 | 101.92 | 102.88 | 24,894 | -1.11(-1.06%) |
Feb 02, 2024 | 103.50 | 104.30 | 102.81 | 103.98 | 40,057 | -0.22(-0.21%) |
Feb 01, 2024 | 103.31 | 104.20 | 102.31 | 104.20 | 15,853 | +1.42(+1.38%) |
Jan 31, 2024 | 104.67 | 104.67 | 102.53 | 102.79 | 25,333 | -1.91(-1.83%) |
Jan 30, 2024 | 104.34 | 104.86 | 103.97 | 104.70 | 38,574 | +0.32(+0.31%) |
Jan 29, 2024 | 103.91 | 104.51 | 103.34 | 104.38 | 22,786 | +0.51(+0.49%) |
Jan 26, 2024 | 104.05 | 104.17 | 103.58 | 103.87 | 21,541 | +0.31(+0.30%) |
Jan 25, 2024 | 103.60 | 103.64 | 102.80 | 103.56 | 22,694 | +1.06(+1.03%) |
Jan 24, 2024 | 104.14 | 104.14 | 102.29 | 102.51 | 19,988 | -0.48(-0.46%) |
Jan 23, 2024 | 103.90 | 103.90 | 102.65 | 102.98 | 22,791 | -0.33(-0.32%) |
Jan 22, 2024 | 102.75 | 103.49 | 102.75 | 103.31 | 35,564 | +1.20(+1.17%) |
Jan 19, 2024 | 101.80 | 102.21 | 100.76 | 102.12 | 26,227 | +0.69(+0.69%) |
Jan 18, 2024 | 101.16 | 101.44 | 100.37 | 101.42 | 23,199 | +0.62(+0.62%) |
Jan 17, 2024 | 100.33 | 100.96 | 100.01 | 100.80 | 23,462 | -0.48(-0.47%) |
Jan 16, 2024 | 101.34 | 101.68 | 100.92 | 101.28 | 20,601 | -0.77(-0.75%) |
Jan 12, 2024 | 103.17 | 103.40 | 101.88 | 102.05 | 17,342 | -0.34(-0.33%) |
Jan 11, 2024 | 102.56 | 102.56 | 101.57 | 102.39 | 15,466 | -0.10(-0.10%) |
Jan 10, 2024 | 102.68 | 102.85 | 102.16 | 102.49 | 16,723 | -0.04(-0.04%) |
Jan 09, 2024 | 102.47 | 102.72 | 101.96 | 102.53 | 28,514 | -0.63(-0.61%) |
Jan 08, 2024 | 102.07 | 103.16 | 101.59 | 103.16 | 19,355 | +1.09(+1.06%) |
Jan 05, 2024 | 101.18 | 102.75 | 101.18 | 102.07 | 101,759 | +0.46(+0.45%) |
Jan 04, 2024 | 102.00 | 102.27 | 101.56 | 101.61 | 15,707 | -0.27(-0.26%) |
Jan 03, 2024 | 103.36 | 103.36 | 101.83 | 101.88 | 30,417 | -2.46(-2.36%) |