Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 94.76 | 95.45 | 90.32 | 91.48 | 8,043,808 | -3.83(-4.02%) |
Jun 13, 2024 | 91.43 | 95.92 | 90.52 | 95.31 | 9,584,066 | +5.14(+5.70%) |
Jun 12, 2024 | 92.11 | 95.24 | 89.38 | 90.17 | 9,858,141 | +0.87(+0.97%) |
Jun 11, 2024 | 90.75 | 91.10 | 88.60 | 89.30 | 6,583,046 | -2.00(-2.19%) |
Jun 10, 2024 | 87.51 | 92.50 | 87.50 | 91.30 | 7,948,780 | +3.62(+4.13%) |
Jun 07, 2024 | 87.87 | 90.80 | 85.14 | 87.68 | 13,592,826 | -0.32(-0.36%) |
Jun 06, 2024 | 96.10 | 97.29 | 87.16 | 88.00 | 20,204,024 | -9.08(-9.35%) |
Jun 05, 2024 | 93.57 | 98.36 | 93.34 | 97.08 | 9,542,858 | +4.99(+5.42%) |
Jun 04, 2024 | 93.95 | 94.41 | 89.13 | 92.09 | 13,982,080 | -4.02(-4.18%) |
Jun 03, 2024 | 98.20 | 98.39 | 92.65 | 96.11 | 9,695,650 | -1.96(-2.00%) |
May 31, 2024 | 100.40 | 100.70 | 92.40 | 98.07 | 17,944,424 | -4.21(-4.12%) |
May 30, 2024 | 102.85 | 104.47 | 101.64 | 102.28 | 4,809,012 | -0.93(-0.90%) |
May 29, 2024 | 104.60 | 105.43 | 103.11 | 103.21 | 7,077,952 | -1.95(-1.85%) |
May 28, 2024 | 108.11 | 109.00 | 103.30 | 105.16 | 9,808,190 | -1.01(-0.95%) |
May 24, 2024 | 101.60 | 109.27 | 101.22 | 106.17 | 10,019,597 | +4.93(+4.87%) |
May 23, 2024 | 105.00 | 105.64 | 101.09 | 101.24 | 10,829,093 | +1.11(+1.11%) |
May 22, 2024 | 100.00 | 101.95 | 99.10 | 100.13 | 5,911,084 | +1.00(+1.01%) |
May 21, 2024 | 97.04 | 100.18 | 96.50 | 99.13 | 4,537,828 | -0.19(-0.19%) |
May 20, 2024 | 97.62 | 101.30 | 97.62 | 99.32 | 6,051,044 | +2.51(+2.59%) |
May 17, 2024 | 98.68 | 98.94 | 95.05 | 96.81 | 8,078,426 | -0.48(-0.49%) |
May 16, 2024 | 102.47 | 103.75 | 97.21 | 97.29 | 8,230,501 | -7.31(-6.99%) |
May 15, 2024 | 101.02 | 104.76 | 101.01 | 104.60 | 8,478,326 | +5.87(+5.95%) |
May 14, 2024 | 94.37 | 98.95 | 93.10 | 98.73 | 4,870,648 | +3.93(+4.15%) |
May 13, 2024 | 95.42 | 96.63 | 93.74 | 94.80 | 4,462,708 | -0.60(-0.63%) |
May 10, 2024 | 99.60 | 100.30 | 95.02 | 95.40 | 8,692,853 | -2.54(-2.59%) |
May 09, 2024 | 97.60 | 99.44 | 95.55 | 97.94 | 6,895,366 | +0.26(+0.27%) |
May 08, 2024 | 94.72 | 98.08 | 94.10 | 97.68 | 6,005,504 | +2.77(+2.92%) |
May 07, 2024 | 95.90 | 97.49 | 94.85 | 94.91 | 5,751,707 | -2.35(-2.42%) |
May 06, 2024 | 94.39 | 97.28 | 94.39 | 97.26 | 5,696,750 | +4.25(+4.57%) |
May 03, 2024 | 94.18 | 94.88 | 92.56 | 93.01 | 4,749,029 | +0.84(+0.91%) |
May 02, 2024 | 90.47 | 92.44 | 87.36 | 92.17 | 6,045,804 | +3.65(+4.12%) |
May 01, 2024 | 92.13 | 93.00 | 86.79 | 88.52 | 10,956,098 | -4.48(-4.82%) |
Apr 30, 2024 | 93.75 | 95.70 | 91.33 | 93.00 | 11,005,876 | -1.80(-1.90%) |
Apr 29, 2024 | 93.18 | 94.86 | 91.19 | 94.80 | 16,294,096 | +1.31(+1.40%) |
Apr 26, 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 15,253,949 | +3.14(+3.48%) |
Apr 25, 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 20,843,336 | +5.78(+6.83%) |
Apr 24, 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 28,776,848 | +5.40(+6.82%) |
Apr 23, 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 7,370,951 | +3.10(+4.08%) |
Apr 22, 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 10,948,940 | +1.06(+1.41%) |
Apr 19, 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 15,942,271 | -6.00(-7.41%) |
Apr 18, 2024 | 82.59 | 84.79 | 80.03 | 81.01 | 6,608,191 | -0.87(-1.06%) |
Apr 17, 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 6,167,612 | -0.48(-0.58%) |
Apr 16, 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 6,768,884 | +1.69(+2.09%) |
Apr 15, 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 7,627,695 | -3.22(-3.84%) |
Apr 12, 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 5,903,662 | -2.45(-2.84%) |
Apr 11, 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 8,891,686 | +1.57(+1.85%) |
Apr 10, 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 8,802,149 | +2.97(+3.63%) |
Apr 09, 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 10,237,381 | -2.35(-2.79%) |
Apr 08, 2024 | 85.42 | 86.00 | 82.25 | 84.15 | 6,521,662 | -1.19(-1.39%) |
Apr 05, 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 7,984,557 | +4.65(+5.76%) |
Apr 04, 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 11,488,848 | -4.66(-5.46%) |
Apr 03, 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 8,011,092 | +4.58(+5.67%) |
Apr 02, 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 6,928,849 | +0.37(+0.46%) |
Apr 01, 2024 | 82.08 | 82.84 | 79.57 | 80.40 | 6,375,023 | -1.27(-1.56%) |
Mar 28, 2024 | 81.10 | 81.54 | 81.52 | 81.67 | 5,077,454 | +0.66(+0.81%) |
Mar 27, 2024 | 82.67 | 83.28 | 81.61 | 81.01 | 7,798,075 | -1.66(-2.01%) |
Mar 26, 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 8,362,974 | +0.72(+0.88%) |
Mar 25, 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 7,093,616 | -0.55(-0.67%) |
Mar 22, 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 6,338,844 | +0.39(+0.47%) |
Mar 21, 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 11,002,862 | +4.27(+5.49%) |
Mar 20, 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 6,210,168 | +0.78(+1.01%) |
Mar 19, 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 12,529,742 | -0.08(-0.10%) |
Mar 18, 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 12,551,914 | +3.00(+4.05%) |
Mar 15, 2024 | 73.79 | 75.43 | 72.65 | 74.14 | 8,133,203 | +0.24(+0.32%) |
Mar 14, 2024 | 73.88 | 76.25 | 73.22 | 73.90 | 9,819,548 | +0.55(+0.75%) |
Mar 13, 2024 | 71.76 | 74.61 | 71.52 | 73.35 | 8,831,034 | +1.05(+1.45%) |
Mar 12, 2024 | 68.70 | 72.57 | 68.33 | 72.30 | 7,661,605 | +5.32(+7.94%) |
Mar 11, 2024 | 68.23 | 68.30 | 65.87 | 66.98 | 11,753,333 | -2.37(-3.42%) |
Mar 08, 2024 | 72.38 | 74.38 | 68.98 | 69.35 | 7,613,330 | -2.72(-3.77%) |
Mar 07, 2024 | 71.98 | 72.55 | 70.73 | 72.07 | 5,393,460 | +0.10(+0.14%) |
Mar 06, 2024 | 72.14 | 73.56 | 70.72 | 71.97 | 5,824,863 | +1.97(+2.81%) |
Mar 05, 2024 | 70.58 | 71.90 | 68.70 | 70.00 | 6,452,721 | -1.67(-2.33%) |
Mar 04, 2024 | 72.78 | 73.48 | 71.67 | 71.67 | 9,060,302 | +1.12(+1.59%) |
Mar 01, 2024 | 68.38 | 71.12 | 68.35 | 70.55 | 7,713,769 | +2.95(+4.36%) |
Feb 29, 2024 | 66.78 | 68.20 | 66.43 | 67.60 | 6,754,800 | +1.52(+2.30%) |
Feb 28, 2024 | 65.53 | 67.54 | 65.51 | 66.08 | 5,414,569 | -0.17(-0.26%) |
Feb 27, 2024 | 66.98 | 68.78 | 66.23 | 66.25 | 8,557,235 | -0.04(-0.06%) |
Feb 26, 2024 | 63.31 | 66.88 | 63.20 | 66.29 | 7,082,587 | +3.61(+5.76%) |
Feb 23, 2024 | 63.40 | 64.49 | 61.23 | 62.68 | 5,907,916 | -0.20(-0.32%) |
Feb 22, 2024 | 62.84 | 64.48 | 61.67 | 62.88 | 11,653,363 | +4.35(+7.43%) |
Feb 21, 2024 | 55.01 | 61.57 | 54.98 | 58.53 | 21,401,080 | -3.47(-5.59%) |
Feb 20, 2024 | 61.94 | 62.53 | 60.06 | 62.00 | 9,534,069 | -0.95(-1.51%) |
Feb 16, 2024 | 63.16 | 64.98 | 62.33 | 62.95 | 8,068,576 | +0.13(+0.21%) |
Feb 15, 2024 | 65.00 | 65.54 | 61.96 | 62.82 | 9,595,036 | -2.13(-3.28%) |
Feb 14, 2024 | 63.48 | 65.18 | 63.04 | 64.95 | 7,625,452 | +2.44(+3.90%) |
Feb 13, 2024 | 58.89 | 63.10 | 57.11 | 62.51 | 10,366,466 | +1.21(+1.97%) |
Feb 12, 2024 | 63.93 | 64.16 | 61.03 | 61.30 | 7,711,586 | -2.20(-3.46%) |
Feb 09, 2024 | 61.97 | 63.79 | 61.83 | 63.50 | 6,141,562 | +1.85(+3.00%) |
Feb 08, 2024 | 60.91 | 63.41 | 60.86 | 61.65 | 7,401,307 | +0.93(+1.53%) |
Feb 07, 2024 | 59.96 | 61.29 | 59.26 | 60.72 | 6,298,992 | +1.62(+2.74%) |
Feb 06, 2024 | 61.88 | 62.24 | 57.81 | 59.10 | 10,178,255 | -2.46(-3.99%) |
Feb 05, 2024 | 61.43 | 62.15 | 60.35 | 61.56 | 6,976,213 | +0.11(+0.18%) |
Feb 02, 2024 | 60.05 | 62.24 | 60.05 | 61.45 | 9,918,518 | +2.01(+3.38%) |
Feb 01, 2024 | 57.45 | 59.60 | 57.22 | 59.44 | 10,359,953 | +3.13(+5.56%) |
Jan 31, 2024 | 55.44 | 57.58 | 55.21 | 56.31 | 7,560,566 | -0.33(-0.58%) |
Jan 30, 2024 | 56.22 | 57.57 | 55.65 | 56.64 | 9,345,882 | +1.76(+3.21%) |
Jan 29, 2024 | 53.38 | 54.91 | 53.28 | 54.88 | 5,313,643 | +1.44(+2.69%) |
Jan 26, 2024 | 53.03 | 54.75 | 52.38 | 53.44 | 5,006,365 | +0.15(+0.28%) |
Jan 25, 2024 | 53.48 | 53.77 | 52.59 | 53.29 | 7,381,946 | +0.49(+0.93%) |
Jan 24, 2024 | 54.36 | 55.03 | 52.78 | 52.80 | 8,009,505 | -0.85(-1.58%) |
Jan 23, 2024 | 53.67 | 54.18 | 52.81 | 53.65 | 3,462,019 | +0.22(+0.41%) |
Jan 22, 2024 | 54.48 | 55.91 | 53.08 | 53.43 | 7,115,941 | -0.22(-0.41%) |
Jan 19, 2024 | 52.48 | 53.65 | 51.65 | 53.65 | 7,502,949 | +2.78(+5.46%) |
Jan 18, 2024 | 50.34 | 51.02 | 49.65 | 50.87 | 4,182,477 | +1.63(+3.31%) |
Jan 17, 2024 | 49.41 | 49.87 | 48.84 | 49.24 | 3,209,646 | -0.70(-1.40%) |
Jan 16, 2024 | 49.35 | 50.70 | 49.23 | 49.94 | 3,062,356 | +0.44(+0.89%) |
Jan 12, 2024 | 49.86 | 50.23 | 48.40 | 49.50 | 3,466,915 | -0.50(-1.00%) |
Jan 11, 2024 | 48.98 | 50.15 | 48.20 | 50.00 | 3,609,718 | +1.23(+2.52%) |
Jan 10, 2024 | 49.17 | 49.66 | 48.43 | 48.77 | 2,871,587 | -0.39(-0.79%) |
Jan 09, 2024 | 48.40 | 49.45 | 47.43 | 49.16 | 3,872,716 | +0.64(+1.32%) |
Jan 08, 2024 | 46.73 | 48.60 | 46.60 | 48.52 | 4,179,932 | +2.23(+4.82%) |
Jan 05, 2024 | 45.58 | 46.65 | 45.07 | 46.29 | 4,392,423 | +0.51(+1.11%) |
Jan 04, 2024 | 45.57 | 47.29 | 45.57 | 45.78 | 5,276,599 | +0.23(+0.50%) |
Jan 03, 2024 | 44.98 | 45.91 | 44.30 | 45.55 | 5,906,668 | -0.07(-0.15%) |
Jan 02, 2024 | 47.46 | 47.48 | 45.18 | 45.62 | 5,771,786 | -2.39(-4.98%) |
Dec 29, 2023 | 48.82 | 49.00 | 47.82 | 48.01 | 3,013,661 | -0.93(-1.90%) |
Dec 28, 2023 | 48.95 | 49.31 | 48.32 | 48.94 | 2,134,771 | +0.03(+0.06%) |
Dec 27, 2023 | 48.88 | 49.29 | 48.37 | 48.91 | 2,615,928 | -0.06(-0.12%) |
Dec 26, 2023 | 48.91 | 49.19 | 48.53 | 48.97 | 2,078,643 | +0.21(+0.43%) |
Dec 22, 2023 | 48.55 | 49.14 | 48.18 | 48.76 | 2,422,648 | +0.20(+0.41%) |
Dec 21, 2023 | 48.10 | 48.62 | 47.82 | 48.56 | 2,594,198 | +1.33(+2.81%) |
Dec 20, 2023 | 48.84 | 49.13 | 47.18 | 47.23 | 3,611,010 | -1.97(-4.00%) |
Dec 19, 2023 | 47.89 | 49.33 | 47.86 | 49.20 | 3,795,965 | +1.42(+2.97%) |
Dec 18, 2023 | 47.71 | 48.58 | 47.44 | 47.78 | 3,013,378 | +0.07(+0.15%) |
Dec 15, 2023 | 47.34 | 48.38 | 46.85 | 47.71 | 5,717,574 | +0.49(+1.04%) |
Dec 14, 2023 | 48.33 | 48.97 | 45.73 | 47.22 | 10,179,152 | -0.70(-1.46%) |
Dec 13, 2023 | 49.61 | 50.21 | 47.74 | 47.92 | 7,961,312 | -1.49(-3.01%) |
Dec 12, 2023 | 47.48 | 49.84 | 47.37 | 49.41 | 7,006,601 | +1.80(+3.78%) |
Dec 11, 2023 | 47.31 | 48.86 | 47.31 | 47.61 | 7,436,504 | +0.49(+1.04%) |
Dec 08, 2023 | 44.82 | 47.23 | 44.81 | 47.12 | 6,953,861 | +2.02(+4.49%) |
Dec 07, 2023 | 44.26 | 45.38 | 44.10 | 45.10 | 4,569,101 | +0.98(+2.22%) |
Dec 06, 2023 | 45.45 | 45.95 | 43.99 | 44.12 | 4,328,573 | -0.99(-2.19%) |
Dec 05, 2023 | 44.92 | 45.27 | 44.27 | 45.11 | 4,328,351 | -0.21(-0.46%) |
Dec 04, 2023 | 45.18 | 45.87 | 43.62 | 45.32 | 8,059,096 | +0.22(+0.49%) |