Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 105.90 | 105.98 | 104.52 | 105.45 | 223,885 | +0.30(+0.29%) |
Jun 04, 2024 | 105.01 | 106.66 | 104.86 | 105.15 | 290,915 | +0.35(+0.33%) |
Jun 03, 2024 | 104.69 | 105.06 | 104.06 | 104.80 | 304,936 | +0.83(+0.80%) |
May 31, 2024 | 104.03 | 104.29 | 102.73 | 103.97 | 450,832 | -0.07(-0.07%) |
May 30, 2024 | 105.71 | 105.75 | 103.86 | 104.04 | 222,371 | -1.42(-1.35%) |
May 29, 2024 | 106.00 | 107.43 | 105.39 | 105.46 | 405,279 | -1.49(-1.39%) |
May 28, 2024 | 107.84 | 108.29 | 106.52 | 106.95 | 483,469 | -0.59(-0.55%) |
May 24, 2024 | 107.59 | 108.78 | 107.09 | 107.54 | 520,306 | +0.19(+0.18%) |
May 23, 2024 | 106.48 | 108.78 | 105.94 | 107.35 | 352,871 | +0.59(+0.55%) |
May 22, 2024 | 103.85 | 106.81 | 103.47 | 106.76 | 373,168 | +2.29(+2.19%) |
May 21, 2024 | 102.75 | 104.48 | 102.48 | 104.47 | 286,130 | +1.61(+1.57%) |
May 20, 2024 | 103.74 | 104.42 | 102.12 | 102.86 | 254,018 | -1.06(-1.02%) |
May 17, 2024 | 103.55 | 104.59 | 103.09 | 103.92 | 184,506 | +0.73(+0.71%) |
May 16, 2024 | 102.61 | 104.54 | 102.53 | 103.19 | 199,539 | +0.40(+0.39%) |
May 15, 2024 | 101.62 | 103.24 | 101.24 | 102.79 | 201,759 | +1.76(+1.74%) |
May 14, 2024 | 102.69 | 102.81 | 100.92 | 101.03 | 174,112 | -0.96(-0.94%) |
May 13, 2024 | 103.93 | 104.92 | 101.99 | 101.99 | 171,492 | -1.47(-1.42%) |
May 10, 2024 | 103.13 | 103.74 | 101.85 | 103.46 | 251,041 | +0.98(+0.96%) |
May 09, 2024 | 103.51 | 104.17 | 102.11 | 102.48 | 236,865 | -0.75(-0.73%) |
May 08, 2024 | 104.83 | 104.83 | 102.65 | 103.23 | 240,377 | -1.78(-1.70%) |
May 07, 2024 | 102.78 | 105.39 | 101.69 | 105.01 | 366,507 | +2.69(+2.63%) |
May 06, 2024 | 101.74 | 103.99 | 101.60 | 102.32 | 369,426 | +1.19(+1.18%) |
May 03, 2024 | 103.10 | 103.98 | 101.11 | 101.13 | 275,916 | -0.80(-0.78%) |
May 02, 2024 | 102.51 | 102.89 | 100.71 | 101.93 | 317,259 | +0.18(+0.18%) |
May 01, 2024 | 101.02 | 103.99 | 100.78 | 101.75 | 458,093 | +1.38(+1.37%) |
Apr 30, 2024 | 103.94 | 106.07 | 99.88 | 100.37 | 661,163 | -2.94(-2.85%) |
Apr 29, 2024 | 105.23 | 107.00 | 102.15 | 103.31 | 597,729 | -2.41(-2.28%) |
Apr 26, 2024 | 112.85 | 114.36 | 105.46 | 105.72 | 774,248 | -21.06(-16.61%) |
Apr 25, 2024 | 126.83 | 127.60 | 125.32 | 126.78 | 254,737 | -0.82(-0.64%) |
Apr 24, 2024 | 128.99 | 129.37 | 127.24 | 127.60 | 221,789 | -2.06(-1.59%) |
Apr 23, 2024 | 129.90 | 130.69 | 128.74 | 129.66 | 136,313 | -0.02(-0.02%) |
Apr 22, 2024 | 129.17 | 130.83 | 128.66 | 129.68 | 115,643 | +1.42(+1.11%) |
Apr 19, 2024 | 129.48 | 130.46 | 127.57 | 128.26 | 169,442 | -1.24(-0.96%) |
Apr 18, 2024 | 129.10 | 131.26 | 129.10 | 129.50 | 295,189 | +0.38(+0.29%) |
Apr 17, 2024 | 127.92 | 129.69 | 126.76 | 129.12 | 192,994 | +2.31(+1.82%) |
Apr 16, 2024 | 126.33 | 127.42 | 125.01 | 126.81 | 95,950 | +0.08(+0.06%) |
Apr 15, 2024 | 128.72 | 129.19 | 125.89 | 126.73 | 150,450 | -1.32(-1.03%) |
Apr 12, 2024 | 130.02 | 131.00 | 127.52 | 128.05 | 136,745 | -3.12(-2.38%) |
Apr 11, 2024 | 129.67 | 131.27 | 128.85 | 131.17 | 252,226 | +1.37(+1.06%) |
Apr 10, 2024 | 129.65 | 130.02 | 127.33 | 129.80 | 207,385 | -1.18(-0.90%) |
Apr 09, 2024 | 130.00 | 131.19 | 128.63 | 130.98 | 185,715 | +1.33(+1.03%) |
Apr 08, 2024 | 129.04 | 129.79 | 128.35 | 129.65 | 178,092 | +0.83(+0.64%) |
Apr 05, 2024 | 128.16 | 129.53 | 127.33 | 128.82 | 175,385 | +0.97(+0.76%) |
Apr 04, 2024 | 134.67 | 134.67 | 127.76 | 127.85 | 178,708 | -5.71(-4.28%) |
Apr 03, 2024 | 131.56 | 134.25 | 131.56 | 133.56 | 187,806 | +1.26(+0.95%) |
Apr 02, 2024 | 130.90 | 132.79 | 130.79 | 132.30 | 218,158 | -0.11(-0.08%) |
Apr 01, 2024 | 132.37 | 132.42 | 130.15 | 132.41 | 199,498 | -0.08(-0.06%) |
Mar 28, 2024 | 132.62 | 133.94 | 132.45 | 132.49 | 232,900 | +0.48(+0.36%) |
Mar 27, 2024 | 132.27 | 133.23 | 131.31 | 132.01 | 149,385 | +0.60(+0.46%) |
Mar 26, 2024 | 131.45 | 131.90 | 130.49 | 131.41 | 157,910 | +0.46(+0.35%) |
Mar 25, 2024 | 131.74 | 131.74 | 130.51 | 130.95 | 106,145 | -0.58(-0.44%) |
Mar 22, 2024 | 132.72 | 132.72 | 130.78 | 131.53 | 140,441 | -0.43(-0.33%) |
Mar 21, 2024 | 130.31 | 132.26 | 130.25 | 131.96 | 249,107 | +2.29(+1.76%) |
Mar 20, 2024 | 128.93 | 130.22 | 128.51 | 129.67 | 205,158 | +0.92(+0.71%) |
Mar 19, 2024 | 126.87 | 129.22 | 126.80 | 128.76 | 165,496 | +1.89(+1.49%) |
Mar 18, 2024 | 125.91 | 127.79 | 125.22 | 126.87 | 191,953 | +1.46(+1.16%) |
Mar 15, 2024 | 125.13 | 127.28 | 124.72 | 125.41 | 246,258 | -0.45(-0.36%) |
Mar 14, 2024 | 126.06 | 126.60 | 124.82 | 125.86 | 164,912 | -0.14(-0.11%) |
Mar 13, 2024 | 123.88 | 127.02 | 123.80 | 126.00 | 214,645 | +1.47(+1.18%) |
Mar 12, 2024 | 123.32 | 124.80 | 121.97 | 124.53 | 179,708 | +1.54(+1.25%) |
Mar 11, 2024 | 125.04 | 125.04 | 122.11 | 123.00 | 225,914 | -2.81(-2.24%) |
Mar 08, 2024 | 125.69 | 126.97 | 125.17 | 125.81 | 169,497 | +0.74(+0.59%) |
Mar 07, 2024 | 125.80 | 126.54 | 124.48 | 125.07 | 180,854 | +0.14(+0.11%) |
Mar 06, 2024 | 125.36 | 126.01 | 124.43 | 124.93 | 201,819 | +0.59(+0.47%) |
Mar 05, 2024 | 126.77 | 127.94 | 123.63 | 124.34 | 158,741 | -2.59(-2.04%) |
Mar 04, 2024 | 128.27 | 129.31 | 126.23 | 126.93 | 185,195 | -0.43(-0.34%) |
Mar 01, 2024 | 127.60 | 129.09 | 125.79 | 127.36 | 254,522 | -0.41(-0.32%) |
Feb 29, 2024 | 128.98 | 130.00 | 125.80 | 127.77 | 289,248 | -0.15(-0.12%) |
Feb 28, 2024 | 130.34 | 132.37 | 127.86 | 127.92 | 245,301 | -3.03(-2.32%) |
Feb 27, 2024 | 129.75 | 131.00 | 129.19 | 130.95 | 232,448 | +1.70(+1.31%) |
Feb 26, 2024 | 127.88 | 130.43 | 127.52 | 129.25 | 323,577 | +1.14(+0.89%) |
Feb 23, 2024 | 124.76 | 128.21 | 124.48 | 128.12 | 270,306 | +3.75(+3.02%) |
Feb 22, 2024 | 122.80 | 125.41 | 122.80 | 124.36 | 289,877 | +1.18(+0.96%) |
Feb 21, 2024 | 122.40 | 123.41 | 120.17 | 123.19 | 311,357 | +0.18(+0.15%) |
Feb 20, 2024 | 125.42 | 125.42 | 121.27 | 123.01 | 485,262 | -3.93(-3.10%) |
Feb 16, 2024 | 117.89 | 130.47 | 114.41 | 126.94 | 814,314 | +9.82(+8.39%) |
Feb 15, 2024 | 112.85 | 117.21 | 112.85 | 117.12 | 436,288 | +4.18(+3.70%) |
Feb 14, 2024 | 112.67 | 113.23 | 111.49 | 112.94 | 311,247 | +1.47(+1.32%) |
Feb 13, 2024 | 111.24 | 112.47 | 110.93 | 111.47 | 274,969 | -1.98(-1.74%) |
Feb 12, 2024 | 112.78 | 113.61 | 112.73 | 113.44 | 189,477 | +1.03(+0.91%) |
Feb 09, 2024 | 112.51 | 113.18 | 110.56 | 112.42 | 269,156 | +0.59(+0.53%) |
Feb 08, 2024 | 114.13 | 114.13 | 109.32 | 111.83 | 429,377 | -2.62(-2.29%) |
Feb 07, 2024 | 116.09 | 116.09 | 114.12 | 114.45 | 190,893 | -1.32(-1.14%) |
Feb 06, 2024 | 114.57 | 116.00 | 114.57 | 115.77 | 127,912 | +1.02(+0.89%) |
Feb 05, 2024 | 114.00 | 115.07 | 113.23 | 114.75 | 201,622 | +0.05(+0.04%) |
Feb 02, 2024 | 113.73 | 115.29 | 112.96 | 114.70 | 364,829 | -0.05(-0.04%) |
Feb 01, 2024 | 114.28 | 115.28 | 112.94 | 114.75 | 216,823 | +1.27(+1.12%) |
Jan 31, 2024 | 115.55 | 116.51 | 113.30 | 113.48 | 191,837 | -2.02(-1.75%) |
Jan 30, 2024 | 115.66 | 116.52 | 115.27 | 115.50 | 146,059 | -0.54(-0.46%) |
Jan 29, 2024 | 115.25 | 116.46 | 115.03 | 116.04 | 178,229 | +0.77(+0.67%) |
Jan 26, 2024 | 115.25 | 116.30 | 114.43 | 115.27 | 143,366 | +0.58(+0.50%) |
Jan 25, 2024 | 117.21 | 117.21 | 114.33 | 114.69 | 174,644 | -1.27(-1.09%) |
Jan 24, 2024 | 118.14 | 118.14 | 115.65 | 115.96 | 154,936 | -0.90(-0.77%) |
Jan 23, 2024 | 117.11 | 117.69 | 116.25 | 116.86 | 205,520 | +0.79(+0.68%) |
Jan 22, 2024 | 117.23 | 117.40 | 115.62 | 116.07 | 167,145 | -0.01(-0.01%) |
Jan 19, 2024 | 115.11 | 116.81 | 114.48 | 116.08 | 191,477 | +1.42(+1.24%) |
Jan 18, 2024 | 117.36 | 117.36 | 113.95 | 114.66 | 251,961 | -2.82(-2.40%) |
Jan 17, 2024 | 114.60 | 117.75 | 114.60 | 117.49 | 179,892 | +2.03(+1.75%) |
Jan 16, 2024 | 113.80 | 115.57 | 112.83 | 115.46 | 211,358 | +0.77(+0.67%) |
Jan 12, 2024 | 117.37 | 118.14 | 114.01 | 114.69 | 330,428 | -2.20(-1.88%) |
Jan 11, 2024 | 117.20 | 117.31 | 115.03 | 116.89 | 241,567 | -0.35(-0.30%) |
Jan 10, 2024 | 118.30 | 118.58 | 116.44 | 117.24 | 227,269 | -0.59(-0.50%) |
Jan 09, 2024 | 118.50 | 119.11 | 117.43 | 117.83 | 208,601 | -1.74(-1.45%) |
Jan 08, 2024 | 115.17 | 119.78 | 114.45 | 119.56 | 246,177 | +5.08(+4.44%) |
Jan 05, 2024 | 116.11 | 117.11 | 114.37 | 114.48 | 225,204 | -2.18(-1.87%) |
Jan 04, 2024 | 115.11 | 116.73 | 115.04 | 116.66 | 221,217 | +1.20(+1.04%) |
Jan 03, 2024 | 116.95 | 116.95 | 115.08 | 115.46 | 173,914 | -2.18(-1.85%) |