Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 96.38 | 97.45 | 94.64 | 95.66 | 486,027 | -2.19(-2.24%) |
Jun 06, 2024 | 91.21 | 98.32 | 91.03 | 97.85 | 789,182 | +7.34(+8.11%) |
Jun 05, 2024 | 85.98 | 91.51 | 84.80 | 90.51 | 468,499 | +5.33(+6.26%) |
Jun 04, 2024 | 83.52 | 85.70 | 82.60 | 85.18 | 377,378 | +1.11(+1.32%) |
Jun 03, 2024 | 88.91 | 89.11 | 83.84 | 84.07 | 351,647 | -4.14(-4.69%) |
May 31, 2024 | 89.41 | 89.86 | 86.60 | 88.21 | 243,834 | +0.08(+0.09%) |
May 30, 2024 | 87.13 | 88.48 | 86.09 | 88.13 | 498,879 | +1.38(+1.59%) |
May 29, 2024 | 86.35 | 87.42 | 85.09 | 86.75 | 264,185 | -1.02(-1.16%) |
May 28, 2024 | 90.12 | 90.32 | 86.96 | 87.77 | 281,669 | -1.17(-1.32%) |
May 24, 2024 | 88.10 | 90.36 | 87.02 | 88.94 | 279,641 | +0.90(+1.02%) |
May 23, 2024 | 91.07 | 91.07 | 86.40 | 88.04 | 509,443 | -2.55(-2.81%) |
May 22, 2024 | 91.09 | 91.78 | 89.98 | 90.59 | 314,502 | -0.91(-0.99%) |
May 21, 2024 | 92.39 | 93.29 | 91.30 | 91.50 | 257,710 | -1.11(-1.20%) |
May 20, 2024 | 94.33 | 94.97 | 90.89 | 92.61 | 371,580 | -2.22(-2.34%) |
May 17, 2024 | 98.88 | 98.88 | 90.64 | 94.83 | 830,766 | -3.87(-3.92%) |
May 16, 2024 | 100.72 | 101.56 | 98.59 | 98.70 | 179,687 | -1.89(-1.88%) |
May 15, 2024 | 101.51 | 101.65 | 99.00 | 100.59 | 250,847 | +1.18(+1.19%) |
May 14, 2024 | 100.18 | 100.77 | 98.30 | 99.41 | 423,939 | +0.54(+0.55%) |
May 13, 2024 | 100.26 | 101.54 | 97.77 | 98.87 | 260,639 | -0.14(-0.14%) |
May 10, 2024 | 100.83 | 101.79 | 96.31 | 99.01 | 376,591 | -0.87(-0.87%) |
May 09, 2024 | 98.39 | 101.12 | 98.39 | 99.88 | 267,096 | +1.12(+1.13%) |
May 08, 2024 | 105.34 | 105.34 | 98.53 | 98.76 | 601,029 | -7.46(-7.02%) |
May 07, 2024 | 106.55 | 106.98 | 104.18 | 106.22 | 488,051 | -0.61(-0.57%) |
May 06, 2024 | 102.84 | 107.85 | 102.80 | 106.83 | 565,740 | +4.15(+4.04%) |
May 03, 2024 | 108.91 | 113.00 | 102.55 | 102.68 | 887,487 | -8.20(-7.40%) |
May 02, 2024 | 112.22 | 112.22 | 108.56 | 110.88 | 587,937 | -0.86(-0.77%) |
May 01, 2024 | 110.02 | 113.20 | 108.78 | 111.74 | 491,758 | +2.16(+1.97%) |
Apr 30, 2024 | 107.35 | 110.15 | 107.35 | 109.58 | 286,428 | +0.94(+0.87%) |
Apr 29, 2024 | 112.30 | 112.58 | 108.27 | 108.64 | 358,662 | -3.27(-2.92%) |
Apr 26, 2024 | 110.98 | 112.74 | 109.49 | 111.91 | 427,515 | +0.64(+0.58%) |
Apr 25, 2024 | 114.42 | 114.42 | 110.93 | 111.27 | 412,846 | -5.16(-4.43%) |
Apr 24, 2024 | 116.52 | 118.43 | 115.22 | 116.43 | 330,725 | +0.09(+0.08%) |
Apr 23, 2024 | 114.47 | 116.42 | 112.83 | 116.34 | 203,258 | +2.72(+2.39%) |
Apr 22, 2024 | 112.51 | 114.44 | 110.80 | 113.62 | 301,248 | +1.53(+1.36%) |
Apr 19, 2024 | 111.55 | 114.63 | 110.39 | 112.09 | 264,422 | -0.03(-0.03%) |
Apr 18, 2024 | 111.95 | 114.47 | 109.86 | 112.12 | 261,500 | +0.63(+0.57%) |
Apr 17, 2024 | 110.41 | 113.04 | 108.84 | 111.49 | 260,450 | +1.64(+1.49%) |
Apr 16, 2024 | 108.70 | 110.41 | 108.00 | 109.85 | 179,413 | +0.37(+0.34%) |
Apr 15, 2024 | 112.88 | 113.96 | 108.70 | 109.48 | 338,194 | -3.64(-3.22%) |
Apr 12, 2024 | 114.25 | 114.33 | 110.76 | 113.12 | 209,414 | -1.72(-1.50%) |
Apr 11, 2024 | 115.92 | 116.56 | 113.20 | 114.84 | 225,591 | +0.10(+0.09%) |
Apr 10, 2024 | 109.14 | 114.94 | 109.14 | 114.74 | 495,573 | +1.55(+1.37%) |
Apr 09, 2024 | 113.71 | 115.57 | 112.37 | 113.19 | 235,306 | +0.15(+0.13%) |
Apr 08, 2024 | 112.80 | 114.53 | 110.00 | 113.04 | 244,876 | +1.28(+1.15%) |
Apr 05, 2024 | 106.74 | 112.78 | 106.58 | 111.76 | 892,508 | +4.45(+4.15%) |
Apr 04, 2024 | 109.28 | 111.42 | 106.20 | 107.31 | 887,983 | -0.19(-0.18%) |
Apr 03, 2024 | 107.93 | 110.23 | 106.57 | 107.50 | 1,008,823 | -1.75(-1.60%) |
Apr 02, 2024 | 112.99 | 112.99 | 107.36 | 109.25 | 919,923 | -6.30(-5.45%) |
Apr 01, 2024 | 115.72 | 116.33 | 113.58 | 115.55 | 290,872 | -0.45(-0.39%) |
Mar 28, 2024 | 115.39 | 118.04 | 113.27 | 116.00 | 419,331 | +0.24(+0.21%) |
Mar 27, 2024 | 116.09 | 117.56 | 114.75 | 115.76 | 406,880 | +0.76(+0.66%) |
Mar 26, 2024 | 114.49 | 116.32 | 111.76 | 115.00 | 607,391 | +2.36(+2.10%) |
Mar 25, 2024 | 109.20 | 112.98 | 108.89 | 112.64 | 618,349 | +4.31(+3.98%) |
Mar 22, 2024 | 109.49 | 109.49 | 107.71 | 108.33 | 132,314 | -1.16(-1.06%) |
Mar 21, 2024 | 105.97 | 110.47 | 105.97 | 109.49 | 490,217 | +3.99(+3.78%) |
Mar 20, 2024 | 104.26 | 106.56 | 102.84 | 105.50 | 336,761 | +1.25(+1.20%) |
Mar 19, 2024 | 102.13 | 105.16 | 101.01 | 104.25 | 413,845 | +1.96(+1.92%) |
Mar 18, 2024 | 102.78 | 105.14 | 101.29 | 102.29 | 425,598 | +0.20(+0.20%) |
Mar 15, 2024 | 104.28 | 104.34 | 101.03 | 102.09 | 681,512 | -2.87(-2.73%) |
Mar 14, 2024 | 104.95 | 105.67 | 102.72 | 104.96 | 311,739 | +0.20(+0.19%) |
Mar 13, 2024 | 105.17 | 106.52 | 103.71 | 104.76 | 170,714 | -1.12(-1.06%) |
Mar 12, 2024 | 106.66 | 107.20 | 103.37 | 105.88 | 483,982 | -1.40(-1.30%) |
Mar 11, 2024 | 110.73 | 110.82 | 106.88 | 107.28 | 376,348 | -4.38(-3.92%) |
Mar 08, 2024 | 112.00 | 114.70 | 109.41 | 111.66 | 762,837 | -0.34(-0.30%) |
Mar 07, 2024 | 108.94 | 112.56 | 107.83 | 112.00 | 629,316 | +3.92(+3.63%) |
Mar 06, 2024 | 108.31 | 109.15 | 106.86 | 108.08 | 647,561 | +0.65(+0.61%) |
Mar 05, 2024 | 108.01 | 108.88 | 105.80 | 107.43 | 2,352,753 | -1.62(-1.49%) |
Mar 04, 2024 | 113.36 | 115.00 | 108.01 | 109.05 | 1,378,496 | -11.47(-9.52%) |
Mar 01, 2024 | 118.10 | 121.75 | 116.13 | 120.52 | 243,423 | +1.87(+1.58%) |
Feb 29, 2024 | 119.61 | 124.11 | 118.53 | 118.65 | 447,869 | +0.37(+0.31%) |
Feb 28, 2024 | 117.83 | 119.13 | 112.26 | 118.28 | 407,063 | -0.15(-0.13%) |
Feb 27, 2024 | 107.00 | 118.50 | 107.00 | 118.43 | 516,141 | +12.32(+11.61%) |
Feb 26, 2024 | 104.53 | 106.71 | 103.35 | 106.11 | 360,333 | +1.04(+0.99%) |
Feb 23, 2024 | 110.00 | 110.97 | 104.01 | 105.07 | 1,150,857 | -10.00(-8.69%) |
Feb 22, 2024 | 111.92 | 116.56 | 111.10 | 115.07 | 413,653 | +3.15(+2.81%) |
Feb 21, 2024 | 111.08 | 113.56 | 110.06 | 111.92 | 227,069 | -0.25(-0.22%) |
Feb 20, 2024 | 113.05 | 114.11 | 110.73 | 112.17 | 395,955 | -2.03(-1.78%) |
Feb 16, 2024 | 116.48 | 117.30 | 114.11 | 114.20 | 213,211 | -3.44(-2.92%) |
Feb 15, 2024 | 115.25 | 119.59 | 115.25 | 117.64 | 252,325 | +3.22(+2.81%) |
Feb 14, 2024 | 113.94 | 115.52 | 111.08 | 114.42 | 364,697 | +1.55(+1.37%) |
Feb 13, 2024 | 114.28 | 116.49 | 112.42 | 112.87 | 363,985 | -6.29(-5.28%) |
Feb 12, 2024 | 121.16 | 122.31 | 119.16 | 119.16 | 327,235 | -2.22(-1.83%) |
Feb 09, 2024 | 122.00 | 122.22 | 120.10 | 121.38 | 246,517 | +0.31(+0.26%) |
Feb 08, 2024 | 119.50 | 121.32 | 118.90 | 121.07 | 200,208 | +1.18(+0.98%) |
Feb 07, 2024 | 118.78 | 121.00 | 117.55 | 119.89 | 249,607 | +0.66(+0.55%) |
Feb 06, 2024 | 117.20 | 119.56 | 115.25 | 119.23 | 350,384 | +2.21(+1.89%) |
Feb 05, 2024 | 118.53 | 118.83 | 116.75 | 117.02 | 228,155 | -2.87(-2.39%) |
Feb 02, 2024 | 121.84 | 121.84 | 117.90 | 119.89 | 290,780 | -3.72(-3.01%) |
Feb 01, 2024 | 120.54 | 123.87 | 119.88 | 123.61 | 260,953 | +3.83(+3.20%) |
Jan 31, 2024 | 117.90 | 121.95 | 117.45 | 119.78 | 352,612 | +1.80(+1.53%) |
Jan 30, 2024 | 120.49 | 120.49 | 117.27 | 117.98 | 236,286 | -3.18(-2.62%) |
Jan 29, 2024 | 117.46 | 121.31 | 117.43 | 121.16 | 240,391 | +3.69(+3.14%) |
Jan 26, 2024 | 119.09 | 119.09 | 116.07 | 117.47 | 306,205 | -0.74(-0.63%) |
Jan 25, 2024 | 119.43 | 119.96 | 116.11 | 118.21 | 270,768 | +1.05(+0.90%) |
Jan 24, 2024 | 118.50 | 118.74 | 115.86 | 117.16 | 260,024 | +0.06(+0.05%) |
Jan 23, 2024 | 116.43 | 117.70 | 114.61 | 117.10 | 354,064 | +2.35(+2.05%) |
Jan 22, 2024 | 110.47 | 114.86 | 109.25 | 114.75 | 284,344 | +5.26(+4.80%) |
Jan 19, 2024 | 111.03 | 111.03 | 108.70 | 109.49 | 285,559 | -1.11(-1.00%) |
Jan 18, 2024 | 111.00 | 111.63 | 109.09 | 110.60 | 257,540 | +0.05(+0.05%) |
Jan 17, 2024 | 107.79 | 110.60 | 107.53 | 110.55 | 367,882 | +0.16(+0.14%) |
Jan 16, 2024 | 108.68 | 111.23 | 108.09 | 110.39 | 373,276 | +0.35(+0.32%) |
Jan 12, 2024 | 110.71 | 111.57 | 108.11 | 110.04 | 306,577 | +0.74(+0.68%) |
Jan 11, 2024 | 112.31 | 112.50 | 108.42 | 109.30 | 257,705 | -3.04(-2.71%) |
Jan 10, 2024 | 111.60 | 114.05 | 110.94 | 112.34 | 261,891 | +0.61(+0.55%) |
Jan 09, 2024 | 111.20 | 112.84 | 109.17 | 111.73 | 465,570 | -1.18(-1.05%) |
Jan 08, 2024 | 107.00 | 118.65 | 107.00 | 112.91 | 624,711 | +7.66(+7.28%) |
Jan 05, 2024 | 98.64 | 106.03 | 98.32 | 105.25 | 306,442 | +5.00(+4.99%) |
Jan 04, 2024 | 101.18 | 106.35 | 100.01 | 100.25 | 267,654 | -0.78(-0.77%) |
Jan 03, 2024 | 99.82 | 101.77 | 97.50 | 101.03 | 407,339 | -0.31(-0.31%) |
Jan 02, 2024 | 105.52 | 107.24 | 100.13 | 101.34 | 418,750 | -5.70(-5.33%) |
Dec 29, 2023 | 108.43 | 109.98 | 106.94 | 107.04 | 209,995 | -1.80(-1.65%) |
Dec 28, 2023 | 108.56 | 110.48 | 107.14 | 108.84 | 139,313 | -0.17(-0.16%) |
Dec 27, 2023 | 107.57 | 109.15 | 106.04 | 109.01 | 253,304 | +2.18(+2.04%) |
Dec 26, 2023 | 107.48 | 107.48 | 105.83 | 106.83 | 228,446 | -0.25(-0.23%) |
Dec 22, 2023 | 107.69 | 108.72 | 106.33 | 107.08 | 237,399 | +0.23(+0.22%) |
Dec 21, 2023 | 106.77 | 108.73 | 106.23 | 106.85 | 306,842 | +1.37(+1.30%) |
Dec 20, 2023 | 104.63 | 108.27 | 104.49 | 105.48 | 746,138 | +0.63(+0.60%) |
Dec 19, 2023 | 102.41 | 105.17 | 100.55 | 104.85 | 341,996 | +4.16(+4.13%) |
Dec 18, 2023 | 101.60 | 101.70 | 99.66 | 100.69 | 279,081 | -0.32(-0.32%) |
Dec 15, 2023 | 103.41 | 104.25 | 99.47 | 101.01 | 777,813 | -1.61(-1.57%) |
Dec 14, 2023 | 99.07 | 105.88 | 96.85 | 102.62 | 693,281 | +5.92(+6.12%) |
Dec 13, 2023 | 93.29 | 99.21 | 92.65 | 96.70 | 305,165 | +3.41(+3.66%) |
Dec 12, 2023 | 90.11 | 94.65 | 89.77 | 93.29 | 357,648 | +4.19(+4.70%) |
Dec 11, 2023 | 90.51 | 90.63 | 87.62 | 89.10 | 302,827 | -0.06(-0.07%) |
Dec 08, 2023 | 86.38 | 89.58 | 85.43 | 89.16 | 339,948 | +2.29(+2.64%) |
Dec 07, 2023 | 85.10 | 87.80 | 84.72 | 86.87 | 269,706 | +1.92(+2.26%) |
Dec 06, 2023 | 86.50 | 87.65 | 84.84 | 84.95 | 190,147 | -0.65(-0.76%) |
Dec 05, 2023 | 88.82 | 89.12 | 84.55 | 85.60 | 367,134 | -4.35(-4.84%) |
Dec 04, 2023 | 88.68 | 90.88 | 88.19 | 89.95 | 363,440 | +0.75(+0.84%) |
Dec 01, 2023 | 84.88 | 89.70 | 84.40 | 89.20 | 395,519 | +3.92(+4.60%) |
Nov 30, 2023 | 88.12 | 88.99 | 84.41 | 85.28 | 547,626 | -2.16(-2.47%) |
Nov 29, 2023 | 86.39 | 88.81 | 86.00 | 87.44 | 263,627 | +2.03(+2.38%) |
Nov 28, 2023 | 87.68 | 89.46 | 84.84 | 85.41 | 193,592 | -2.88(-3.26%) |
Nov 27, 2023 | 85.67 | 89.56 | 83.04 | 88.29 | 536,605 | +1.54(+1.78%) |
Nov 24, 2023 | 86.53 | 87.80 | 85.31 | 86.75 | 117,377 | -0.07(-0.08%) |
Nov 22, 2023 | 84.52 | 87.24 | 84.23 | 86.82 | 270,804 | +3.57(+4.29%) |
Nov 21, 2023 | 82.46 | 83.63 | 81.34 | 83.25 | 272,563 | -0.34(-0.41%) |
Nov 20, 2023 | 81.66 | 85.50 | 80.95 | 83.59 | 440,459 | +2.13(+2.61%) |
Nov 17, 2023 | 81.76 | 82.72 | 78.85 | 81.46 | 298,922 | +0.46(+0.57%) |
Nov 16, 2023 | 82.00 | 82.98 | 80.52 | 81.00 | 342,454 | -0.60(-0.74%) |
Nov 15, 2023 | 80.30 | 82.66 | 80.17 | 81.60 | 296,919 | +1.26(+1.57%) |
Nov 14, 2023 | 78.42 | 81.06 | 78.33 | 80.34 | 321,222 | +5.01(+6.65%) |
Nov 13, 2023 | 72.94 | 76.92 | 71.58 | 75.33 | 542,931 | +2.90(+4.00%) |
Nov 10, 2023 | 72.55 | 73.27 | 70.24 | 72.43 | 497,033 | -0.22(-0.30%) |
Nov 09, 2023 | 77.00 | 77.00 | 72.30 | 72.65 | 651,473 | -4.33(-5.62%) |
Nov 08, 2023 | 82.28 | 82.28 | 76.71 | 76.98 | 401,068 | -5.52(-6.69%) |
Nov 07, 2023 | 80.71 | 83.28 | 80.44 | 82.50 | 297,895 | +1.52(+1.88%) |
Nov 06, 2023 | 83.05 | 83.93 | 80.55 | 80.98 | 344,412 | -2.30(-2.76%) |
Nov 03, 2023 | 78.55 | 85.00 | 78.55 | 83.28 | 908,326 | +4.12(+5.20%) |
Nov 02, 2023 | 79.61 | 84.29 | 78.60 | 79.16 | 654,791 | +0.24(+0.30%) |
Nov 01, 2023 | 78.16 | 79.31 | 77.45 | 78.92 | 223,834 | +0.40(+0.51%) |
Oct 31, 2023 | 77.50 | 79.15 | 77.20 | 78.52 | 232,861 | +1.70(+2.21%) |
Oct 30, 2023 | 79.88 | 79.88 | 75.99 | 76.82 | 380,518 | -1.37(-1.75%) |
Oct 27, 2023 | 74.24 | 78.26 | 74.24 | 78.19 | 569,174 | +5.04(+6.89%) |
Oct 26, 2023 | 75.19 | 75.51 | 72.42 | 73.15 | 260,372 | -2.29(-3.04%) |
Oct 25, 2023 | 79.22 | 79.81 | 75.24 | 75.44 | 375,330 | -4.84(-6.03%) |
Oct 24, 2023 | 80.83 | 82.08 | 78.97 | 80.28 | 428,029 | -0.08(-0.10%) |
Oct 23, 2023 | 81.72 | 82.33 | 80.23 | 80.36 | 335,073 | -1.81(-2.20%) |
Oct 20, 2023 | 81.72 | 84.02 | 79.19 | 82.17 | 463,057 | +0.22(+0.27%) |
Oct 19, 2023 | 83.57 | 83.70 | 80.79 | 81.95 | 320,355 | -1.89(-2.25%) |
Oct 18, 2023 | 84.37 | 86.63 | 83.73 | 83.84 | 210,142 | -1.06(-1.25%) |
Oct 17, 2023 | 82.91 | 86.65 | 82.91 | 84.90 | 244,305 | +0.54(+0.64%) |
Oct 16, 2023 | 84.64 | 85.25 | 82.61 | 84.36 | 333,174 | +0.86(+1.03%) |
Oct 13, 2023 | 79.74 | 83.81 | 79.61 | 83.50 | 321,008 | +2.69(+3.33%) |
Oct 12, 2023 | 83.02 | 83.02 | 79.36 | 80.81 | 337,048 | -3.07(-3.66%) |
Oct 11, 2023 | 85.75 | 86.75 | 82.26 | 83.88 | 355,794 | -2.87(-3.31%) |
Oct 10, 2023 | 83.00 | 88.17 | 82.86 | 86.75 | 259,996 | +3.89(+4.69%) |
Oct 09, 2023 | 82.89 | 84.35 | 80.82 | 82.86 | 176,525 | -1.01(-1.20%) |
Oct 06, 2023 | 82.07 | 84.09 | 81.59 | 83.87 | 231,644 | +0.09(+0.11%) |
Oct 05, 2023 | 86.68 | 87.61 | 81.81 | 83.78 | 317,062 | -2.35(-2.73%) |
Oct 04, 2023 | 88.90 | 89.22 | 83.87 | 86.13 | 358,514 | -2.15(-2.44%) |
Oct 03, 2023 | 91.25 | 91.32 | 88.16 | 88.28 | 479,638 | -3.82(-4.15%) |