Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 109.28 | 110.00 | 106.49 | 106.56 | 124,022 | +0.12(+0.11%) |
Jun 11, 2024 | 106.08 | 107.70 | 105.55 | 106.44 | 199,048 | -0.53(-0.50%) |
Jun 10, 2024 | 105.72 | 108.02 | 105.51 | 106.97 | 123,763 | +0.09(+0.08%) |
Jun 07, 2024 | 106.50 | 107.63 | 106.17 | 106.88 | 128,925 | -1.21(-1.12%) |
Jun 06, 2024 | 108.96 | 109.18 | 107.62 | 108.09 | 120,160 | -1.43(-1.31%) |
Jun 05, 2024 | 108.07 | 110.05 | 107.25 | 109.52 | 177,526 | +1.64(+1.52%) |
Jun 04, 2024 | 107.40 | 109.24 | 107.17 | 107.88 | 122,951 | -0.23(-0.21%) |
Jun 03, 2024 | 109.15 | 109.46 | 107.15 | 108.11 | 172,652 | +0.33(+0.31%) |
May 31, 2024 | 107.73 | 108.28 | 106.30 | 107.78 | 132,357 | +0.81(+0.76%) |
May 30, 2024 | 106.90 | 108.20 | 106.23 | 106.97 | 134,210 | +0.97(+0.92%) |
May 29, 2024 | 105.00 | 106.71 | 104.10 | 106.00 | 208,801 | -0.01(-0.01%) |
May 28, 2024 | 109.32 | 109.81 | 105.96 | 106.01 | 174,786 | -3.27(-2.99%) |
May 24, 2024 | 108.72 | 109.42 | 107.80 | 109.28 | 99,897 | +1.32(+1.22%) |
May 23, 2024 | 111.49 | 111.49 | 107.01 | 107.96 | 230,827 | -3.04(-2.74%) |
May 22, 2024 | 112.40 | 113.00 | 111.00 | 111.00 | 109,816 | -1.53(-1.36%) |
May 21, 2024 | 112.27 | 113.47 | 111.68 | 112.53 | 181,798 | -0.31(-0.27%) |
May 20, 2024 | 113.88 | 114.11 | 112.41 | 112.84 | 127,219 | -1.09(-0.96%) |
May 17, 2024 | 114.56 | 115.75 | 113.51 | 113.93 | 180,725 | +0.23(+0.20%) |
May 16, 2024 | 112.60 | 114.86 | 112.07 | 113.70 | 227,722 | +0.65(+0.57%) |
May 15, 2024 | 111.94 | 113.66 | 111.94 | 113.05 | 295,116 | +2.83(+2.57%) |
May 14, 2024 | 106.79 | 110.46 | 106.18 | 110.22 | 433,660 | +4.92(+4.67%) |
May 13, 2024 | 104.60 | 105.89 | 104.25 | 105.30 | 137,071 | +0.87(+0.83%) |
May 10, 2024 | 104.41 | 105.84 | 103.69 | 104.43 | 163,119 | -0.38(-0.36%) |
May 09, 2024 | 105.00 | 105.50 | 102.00 | 104.81 | 398,523 | -2.89(-2.68%) |
May 08, 2024 | 108.51 | 108.51 | 106.55 | 107.70 | 215,495 | -1.74(-1.59%) |
May 07, 2024 | 108.54 | 111.08 | 108.06 | 109.44 | 194,229 | +1.54(+1.43%) |
May 06, 2024 | 109.48 | 109.90 | 106.21 | 107.90 | 233,173 | -1.58(-1.44%) |
May 03, 2024 | 110.00 | 111.71 | 107.44 | 109.48 | 287,335 | +1.19(+1.10%) |
May 02, 2024 | 106.93 | 109.18 | 105.69 | 108.29 | 331,885 | +2.76(+2.62%) |
May 01, 2024 | 102.74 | 108.11 | 102.25 | 105.53 | 631,020 | +2.13(+2.06%) |
Apr 30, 2024 | 97.98 | 103.79 | 97.50 | 103.40 | 630,851 | +4.69(+4.75%) |
Apr 29, 2024 | 98.65 | 99.27 | 98.14 | 98.71 | 115,664 | +1.00(+1.02%) |
Apr 26, 2024 | 98.05 | 99.23 | 97.70 | 97.71 | 101,460 | -0.17(-0.17%) |
Apr 25, 2024 | 97.62 | 98.19 | 96.75 | 97.88 | 91,137 | -0.81(-0.82%) |
Apr 24, 2024 | 98.50 | 99.00 | 97.83 | 98.69 | 118,249 | +0.06(+0.06%) |
Apr 23, 2024 | 96.98 | 98.90 | 96.75 | 98.63 | 118,960 | +2.13(+2.21%) |
Apr 22, 2024 | 95.00 | 96.84 | 94.11 | 96.50 | 138,453 | +2.27(+2.41%) |
Apr 19, 2024 | 93.65 | 95.15 | 93.53 | 94.23 | 161,207 | +0.35(+0.37%) |
Apr 18, 2024 | 93.95 | 94.99 | 93.52 | 93.88 | 126,646 | +0.26(+0.28%) |
Apr 17, 2024 | 95.00 | 95.16 | 93.58 | 93.62 | 117,476 | -0.87(-0.92%) |
Apr 16, 2024 | 96.01 | 96.37 | 93.86 | 94.49 | 186,732 | -2.23(-2.31%) |
Apr 15, 2024 | 98.63 | 99.17 | 95.58 | 96.72 | 279,887 | -1.58(-1.61%) |
Apr 12, 2024 | 98.57 | 99.35 | 97.40 | 98.30 | 137,584 | -0.68(-0.69%) |
Apr 11, 2024 | 98.72 | 99.46 | 97.24 | 98.98 | 162,103 | +1.19(+1.22%) |
Apr 10, 2024 | 100.17 | 100.31 | 96.83 | 97.79 | 409,774 | -5.09(-4.95%) |
Apr 09, 2024 | 103.00 | 103.38 | 101.83 | 102.88 | 140,891 | +0.02(+0.02%) |
Apr 08, 2024 | 101.50 | 102.96 | 101.43 | 102.86 | 112,551 | +1.90(+1.88%) |
Apr 05, 2024 | 100.00 | 101.56 | 100.00 | 100.96 | 120,220 | +0.47(+0.47%) |
Apr 04, 2024 | 101.04 | 102.54 | 100.20 | 100.49 | 156,945 | +0.64(+0.64%) |
Apr 03, 2024 | 98.76 | 99.90 | 98.24 | 99.85 | 146,384 | +0.52(+0.52%) |
Apr 02, 2024 | 100.00 | 100.00 | 98.22 | 99.33 | 209,983 | -1.55(-1.54%) |
Apr 01, 2024 | 104.00 | 104.00 | 100.63 | 100.88 | 210,753 | -2.66(-2.57%) |
Mar 28, 2024 | 104.96 | 105.01 | 103.01 | 103.54 | 255,039 | -0.81(-0.78%) |
Mar 27, 2024 | 103.05 | 104.35 | 102.20 | 104.35 | 226,861 | +2.59(+2.55%) |
Mar 26, 2024 | 102.17 | 103.37 | 101.40 | 101.76 | 301,961 | +0.02(+0.02%) |
Mar 25, 2024 | 101.02 | 103.95 | 100.71 | 101.74 | 437,234 | +1.02(+1.01%) |
Mar 22, 2024 | 101.13 | 101.72 | 99.81 | 100.72 | 301,648 | +0.22(+0.22%) |
Mar 21, 2024 | 98.24 | 100.72 | 98.00 | 100.50 | 346,425 | +2.80(+2.87%) |
Mar 20, 2024 | 95.67 | 97.77 | 95.08 | 97.70 | 204,885 | +1.82(+1.90%) |
Mar 19, 2024 | 95.30 | 96.81 | 95.05 | 95.89 | 244,144 | +0.34(+0.36%) |
Mar 18, 2024 | 95.82 | 97.46 | 95.12 | 95.54 | 230,401 | +0.57(+0.60%) |
Mar 15, 2024 | 93.95 | 95.71 | 93.95 | 94.97 | 427,604 | -0.18(-0.19%) |
Mar 14, 2024 | 95.96 | 95.96 | 94.31 | 95.15 | 204,869 | -0.82(-0.85%) |
Mar 13, 2024 | 96.71 | 97.74 | 95.79 | 95.96 | 208,022 | -0.85(-0.88%) |
Mar 12, 2024 | 95.97 | 97.04 | 95.38 | 96.82 | 213,985 | +0.65(+0.67%) |
Mar 11, 2024 | 94.64 | 96.18 | 94.07 | 96.17 | 173,906 | +0.99(+1.04%) |
Mar 08, 2024 | 95.82 | 97.07 | 94.25 | 95.18 | 263,723 | +0.29(+0.31%) |
Mar 07, 2024 | 96.12 | 96.30 | 93.71 | 94.88 | 196,133 | -0.13(-0.13%) |
Mar 06, 2024 | 95.98 | 95.98 | 94.48 | 95.01 | 203,052 | +0.22(+0.23%) |
Mar 05, 2024 | 95.00 | 96.27 | 94.43 | 94.79 | 175,924 | -1.07(-1.12%) |
Mar 04, 2024 | 96.41 | 97.74 | 95.60 | 95.87 | 199,452 | -0.62(-0.64%) |
Mar 01, 2024 | 96.43 | 96.66 | 94.59 | 96.48 | 225,973 | +0.22(+0.22%) |
Feb 29, 2024 | 97.51 | 98.01 | 96.12 | 96.27 | 348,557 | +0.47(+0.49%) |
Feb 28, 2024 | 93.33 | 96.07 | 93.11 | 95.80 | 307,079 | +2.15(+2.30%) |
Feb 27, 2024 | 90.36 | 94.81 | 88.92 | 93.65 | 457,354 | +5.47(+6.21%) |
Feb 26, 2024 | 88.53 | 89.53 | 87.72 | 88.17 | 207,686 | -0.95(-1.07%) |
Feb 23, 2024 | 89.36 | 89.84 | 88.72 | 89.13 | 138,138 | -0.33(-0.37%) |
Feb 22, 2024 | 88.71 | 89.47 | 87.91 | 89.46 | 162,936 | +0.66(+0.74%) |
Feb 21, 2024 | 89.10 | 90.16 | 88.24 | 88.80 | 160,035 | -0.63(-0.70%) |
Feb 20, 2024 | 89.01 | 89.58 | 88.47 | 89.43 | 153,762 | -0.95(-1.05%) |
Feb 16, 2024 | 89.73 | 90.88 | 89.24 | 90.38 | 176,332 | -1.35(-1.47%) |
Feb 15, 2024 | 89.22 | 92.04 | 89.22 | 91.73 | 219,227 | +3.56(+4.03%) |
Feb 14, 2024 | 88.42 | 89.27 | 87.00 | 88.17 | 193,883 | +0.91(+1.05%) |
Feb 13, 2024 | 87.42 | 88.82 | 85.98 | 87.26 | 331,772 | -3.49(-3.84%) |
Feb 12, 2024 | 90.01 | 91.68 | 89.59 | 90.75 | 197,149 | +0.76(+0.84%) |
Feb 09, 2024 | 89.55 | 90.60 | 88.91 | 89.99 | 194,325 | +0.29(+0.33%) |
Feb 08, 2024 | 88.37 | 89.98 | 88.17 | 89.70 | 165,877 | +1.32(+1.49%) |
Feb 07, 2024 | 88.91 | 89.35 | 87.89 | 88.38 | 156,233 | -0.72(-0.80%) |
Feb 06, 2024 | 89.25 | 90.66 | 88.92 | 89.10 | 223,050 | -0.16(-0.18%) |
Feb 05, 2024 | 90.90 | 91.03 | 89.16 | 89.25 | 246,750 | -3.44(-3.71%) |
Feb 02, 2024 | 91.90 | 93.29 | 91.12 | 92.69 | 145,651 | -0.69(-0.74%) |
Feb 01, 2024 | 91.98 | 93.53 | 89.98 | 93.38 | 251,083 | +1.79(+1.95%) |
Jan 31, 2024 | 94.31 | 94.92 | 91.49 | 91.59 | 269,942 | -2.65(-2.81%) |
Jan 30, 2024 | 94.06 | 94.98 | 93.38 | 94.24 | 123,697 | -0.71(-0.75%) |
Jan 29, 2024 | 92.91 | 95.17 | 92.52 | 94.95 | 183,705 | +2.39(+2.58%) |
Jan 26, 2024 | 92.70 | 92.89 | 92.06 | 92.56 | 192,152 | +0.57(+0.62%) |
Jan 25, 2024 | 93.41 | 93.85 | 91.12 | 91.99 | 211,651 | +0.19(+0.20%) |
Jan 24, 2024 | 95.33 | 95.35 | 91.47 | 91.81 | 284,368 | -2.01(-2.15%) |
Jan 23, 2024 | 96.05 | 96.36 | 92.94 | 93.82 | 223,101 | -0.84(-0.89%) |
Jan 22, 2024 | 93.59 | 95.03 | 93.53 | 94.67 | 311,728 | +2.18(+2.36%) |
Jan 19, 2024 | 90.81 | 92.94 | 89.61 | 92.49 | 241,810 | +2.38(+2.64%) |
Jan 18, 2024 | 90.82 | 90.89 | 88.43 | 90.11 | 271,388 | -0.09(-0.10%) |
Jan 17, 2024 | 90.08 | 92.08 | 89.30 | 90.20 | 235,486 | -1.90(-2.06%) |
Jan 16, 2024 | 91.12 | 92.35 | 90.52 | 92.09 | 356,395 | +0.52(+0.57%) |
Jan 12, 2024 | 94.19 | 94.54 | 91.57 | 91.57 | 263,361 | -1.15(-1.24%) |
Jan 11, 2024 | 92.27 | 92.88 | 90.38 | 92.72 | 287,216 | +0.02(+0.02%) |
Jan 10, 2024 | 92.60 | 93.89 | 92.20 | 92.70 | 198,321 | +0.43(+0.47%) |
Jan 09, 2024 | 93.12 | 93.33 | 92.12 | 92.27 | 137,890 | -1.89(-2.00%) |
Jan 08, 2024 | 92.49 | 94.92 | 92.05 | 94.16 | 262,174 | +1.02(+1.10%) |
Jan 05, 2024 | 92.29 | 94.32 | 91.54 | 93.13 | 188,704 | -0.53(-0.57%) |
Jan 04, 2024 | 94.94 | 96.04 | 92.94 | 93.66 | 343,336 | -1.60(-1.68%) |
Jan 03, 2024 | 97.74 | 98.24 | 95.03 | 95.27 | 339,263 | -4.15(-4.17%) |
Jan 02, 2024 | 98.22 | 99.86 | 97.12 | 99.41 | 216,726 | +0.36(+0.37%) |
Dec 29, 2023 | 100.17 | 101.16 | 99.05 | 99.05 | 210,814 | -1.97(-1.95%) |
Dec 28, 2023 | 99.71 | 101.36 | 99.23 | 101.02 | 184,164 | +0.90(+0.90%) |
Dec 27, 2023 | 100.93 | 101.41 | 99.60 | 100.12 | 279,736 | -0.07(-0.07%) |
Dec 26, 2023 | 97.85 | 100.23 | 97.00 | 100.19 | 261,499 | +2.95(+3.04%) |
Dec 22, 2023 | 97.01 | 98.78 | 96.47 | 97.23 | 199,902 | +1.05(+1.09%) |
Dec 21, 2023 | 96.47 | 96.73 | 95.07 | 96.18 | 164,310 | +1.34(+1.41%) |
Dec 20, 2023 | 96.52 | 98.90 | 94.75 | 94.84 | 314,592 | -1.93(-1.99%) |
Dec 19, 2023 | 95.55 | 97.60 | 95.45 | 96.77 | 262,710 | +1.70(+1.79%) |
Dec 18, 2023 | 95.16 | 96.12 | 94.07 | 95.07 | 309,403 | +0.19(+0.20%) |
Dec 15, 2023 | 94.97 | 95.92 | 93.88 | 94.88 | 767,218 | -0.48(-0.51%) |
Dec 14, 2023 | 92.66 | 95.71 | 92.66 | 95.36 | 417,753 | +5.56(+6.19%) |
Dec 13, 2023 | 85.19 | 90.38 | 84.99 | 89.80 | 431,926 | +4.92(+5.80%) |
Dec 12, 2023 | 85.42 | 85.42 | 84.03 | 84.88 | 278,096 | -0.59(-0.69%) |
Dec 11, 2023 | 84.45 | 85.69 | 84.05 | 85.47 | 385,145 | +0.65(+0.76%) |
Dec 08, 2023 | 82.61 | 85.56 | 82.61 | 84.82 | 405,100 | +1.93(+2.33%) |
Dec 07, 2023 | 82.20 | 83.42 | 81.66 | 82.89 | 291,787 | +0.68(+0.82%) |
Dec 06, 2023 | 82.65 | 83.88 | 81.90 | 82.22 | 280,307 | +0.44(+0.54%) |
Dec 05, 2023 | 83.57 | 84.20 | 80.94 | 81.77 | 282,884 | -2.46(-2.92%) |
Dec 04, 2023 | 80.59 | 84.28 | 80.52 | 84.23 | 361,360 | +3.22(+3.98%) |
Dec 01, 2023 | 78.42 | 81.32 | 78.02 | 81.01 | 246,145 | +2.19(+2.78%) |
Nov 30, 2023 | 78.61 | 78.89 | 77.45 | 78.82 | 220,201 | +1.01(+1.30%) |
Nov 29, 2023 | 78.18 | 79.61 | 77.66 | 77.80 | 156,165 | +0.62(+0.80%) |
Nov 28, 2023 | 76.51 | 77.29 | 75.38 | 77.19 | 150,882 | +0.04(+0.05%) |
Nov 27, 2023 | 77.17 | 78.19 | 76.97 | 77.15 | 145,301 | -0.44(-0.57%) |
Nov 24, 2023 | 77.41 | 78.08 | 76.97 | 77.59 | 48,656 | +0.38(+0.49%) |
Nov 22, 2023 | 77.58 | 78.11 | 76.86 | 77.22 | 181,909 | +0.64(+0.83%) |
Nov 21, 2023 | 77.41 | 77.57 | 76.49 | 76.58 | 124,611 | -1.18(-1.51%) |
Nov 20, 2023 | 75.87 | 77.97 | 75.17 | 77.76 | 188,062 | +1.79(+2.35%) |
Nov 17, 2023 | 76.50 | 76.89 | 75.81 | 75.97 | 172,867 | +0.51(+0.68%) |
Nov 16, 2023 | 77.62 | 78.04 | 75.43 | 75.46 | 210,508 | -2.44(-3.13%) |
Nov 15, 2023 | 77.13 | 79.23 | 77.01 | 77.90 | 323,436 | +0.99(+1.29%) |
Nov 14, 2023 | 74.60 | 77.84 | 74.60 | 76.91 | 276,921 | +5.13(+7.15%) |
Nov 13, 2023 | 72.23 | 72.92 | 70.50 | 71.77 | 241,720 | -1.39(-1.90%) |
Nov 10, 2023 | 73.10 | 73.64 | 72.18 | 73.16 | 178,338 | +0.65(+0.89%) |
Nov 09, 2023 | 75.25 | 75.25 | 72.21 | 72.51 | 270,497 | -2.11(-2.83%) |
Nov 08, 2023 | 75.67 | 76.12 | 73.98 | 74.63 | 165,440 | -1.12(-1.48%) |
Nov 07, 2023 | 76.46 | 77.18 | 75.58 | 75.75 | 166,721 | -0.84(-1.10%) |
Nov 06, 2023 | 78.34 | 78.34 | 76.03 | 76.59 | 215,191 | -1.20(-1.54%) |
Nov 03, 2023 | 76.48 | 78.71 | 76.39 | 77.78 | 325,510 | +2.83(+3.77%) |
Nov 02, 2023 | 73.20 | 75.58 | 72.40 | 74.96 | 367,678 | +4.89(+6.98%) |
Nov 01, 2023 | 69.16 | 70.22 | 68.16 | 70.06 | 201,209 | +0.73(+1.06%) |
Oct 31, 2023 | 68.15 | 69.41 | 67.20 | 69.33 | 207,074 | +1.61(+2.38%) |
Oct 30, 2023 | 68.41 | 69.19 | 66.68 | 67.72 | 202,059 | +0.16(+0.24%) |
Oct 27, 2023 | 69.56 | 69.74 | 67.14 | 67.55 | 360,872 | -1.81(-2.62%) |
Oct 26, 2023 | 68.56 | 69.90 | 68.21 | 69.37 | 247,712 | +0.81(+1.18%) |
Oct 25, 2023 | 69.46 | 69.76 | 67.84 | 68.56 | 381,132 | -1.90(-2.70%) |
Oct 24, 2023 | 69.43 | 70.68 | 69.25 | 70.46 | 566,260 | +1.79(+2.60%) |
Oct 23, 2023 | 70.82 | 71.64 | 68.58 | 68.67 | 461,492 | -2.56(-3.59%) |
Oct 20, 2023 | 73.05 | 73.05 | 71.19 | 71.23 | 200,992 | -1.32(-1.82%) |
Oct 19, 2023 | 73.92 | 74.31 | 72.43 | 72.55 | 152,659 | -1.63(-2.20%) |
Oct 18, 2023 | 75.26 | 75.29 | 73.95 | 74.18 | 135,175 | -1.73(-2.28%) |
Oct 17, 2023 | 74.31 | 76.54 | 74.31 | 75.91 | 212,183 | +0.97(+1.30%) |
Oct 16, 2023 | 73.73 | 75.77 | 72.51 | 74.94 | 214,914 | +2.08(+2.86%) |
Oct 13, 2023 | 73.04 | 73.56 | 72.39 | 72.85 | 131,749 | +0.43(+0.60%) |
Oct 12, 2023 | 73.16 | 73.16 | 71.50 | 72.42 | 155,800 | -0.95(-1.29%) |
Oct 11, 2023 | 74.50 | 75.48 | 73.34 | 73.36 | 284,548 | -0.18(-0.25%) |
Oct 10, 2023 | 72.51 | 74.22 | 72.51 | 73.55 | 187,229 | +1.22(+1.68%) |
Oct 09, 2023 | 70.36 | 72.84 | 70.14 | 72.33 | 197,465 | +1.44(+2.03%) |
Oct 06, 2023 | 69.30 | 71.42 | 68.73 | 70.89 | 216,907 | +1.25(+1.80%) |
Oct 05, 2023 | 70.02 | 70.31 | 68.88 | 69.64 | 158,516 | -0.58(-0.82%) |
Oct 04, 2023 | 70.26 | 70.72 | 68.63 | 70.22 | 271,374 | +0.14(+0.19%) |
Oct 03, 2023 | 71.05 | 71.50 | 69.49 | 70.08 | 202,581 | -1.61(-2.25%) |