Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.98 | 105.02 | 103.21 | 105.02 | 94,139 | +1.29(+1.24%) |
May 30, 2024 | 103.26 | 103.80 | 103.25 | 103.73 | 106,566 | +0.73(+0.71%) |
May 29, 2024 | 103.45 | 103.81 | 102.92 | 103.00 | 220,960 | -1.38(-1.32%) |
May 28, 2024 | 105.56 | 105.56 | 104.09 | 104.38 | 155,604 | -1.02(-0.97%) |
May 24, 2024 | 104.89 | 105.46 | 104.57 | 105.40 | 100,579 | +1.22(+1.17%) |
May 23, 2024 | 105.66 | 105.75 | 104.06 | 104.18 | 92,460 | -1.40(-1.33%) |
May 22, 2024 | 105.41 | 105.68 | 104.89 | 105.58 | 135,454 | -0.15(-0.14%) |
May 21, 2024 | 105.41 | 105.81 | 105.31 | 105.73 | 300,623 | +0.17(+0.16%) |
May 20, 2024 | 105.08 | 105.72 | 105.06 | 105.56 | 120,694 | +0.52(+0.50%) |
May 17, 2024 | 104.91 | 105.08 | 104.46 | 105.04 | 75,186 | +0.26(+0.25%) |
May 16, 2024 | 104.88 | 105.23 | 104.70 | 104.78 | 122,615 | -0.07(-0.07%) |
May 15, 2024 | 104.68 | 104.85 | 104.33 | 104.85 | 98,770 | +0.54(+0.52%) |
May 14, 2024 | 104.26 | 104.32 | 104.00 | 104.31 | 90,532 | +0.21(+0.20%) |
May 13, 2024 | 105.10 | 105.20 | 104.08 | 104.10 | 121,052 | -0.77(-0.73%) |
May 10, 2024 | 105.38 | 105.44 | 104.68 | 104.87 | 116,596 | -0.34(-0.32%) |
May 09, 2024 | 104.45 | 105.21 | 104.30 | 105.21 | 123,875 | +0.90(+0.86%) |
May 08, 2024 | 103.80 | 104.36 | 103.80 | 104.31 | 138,182 | +0.43(+0.41%) |
May 07, 2024 | 103.91 | 104.09 | 103.61 | 103.88 | 167,645 | -0.32(-0.31%) |
May 06, 2024 | 103.46 | 104.20 | 103.42 | 104.20 | 222,131 | +1.27(+1.23%) |
May 03, 2024 | 103.04 | 103.26 | 102.23 | 102.93 | 119,104 | +0.63(+0.62%) |
May 02, 2024 | 101.98 | 102.30 | 101.09 | 102.30 | 146,567 | +1.13(+1.12%) |
May 01, 2024 | 101.10 | 102.15 | 100.83 | 101.17 | 97,616 | -0.06(-0.06%) |
Apr 30, 2024 | 102.06 | 102.42 | 101.16 | 101.23 | 127,690 | -0.75(-0.74%) |
Apr 29, 2024 | 101.21 | 101.98 | 101.21 | 101.98 | 113,606 | +1.07(+1.06%) |
Apr 26, 2024 | 100.32 | 101.13 | 100.25 | 100.91 | 201,292 | +0.56(+0.56%) |
Apr 25, 2024 | 99.20 | 100.41 | 98.71 | 100.35 | 365,040 | +0.57(+0.57%) |
Apr 24, 2024 | 100.87 | 100.93 | 99.00 | 99.78 | 265,845 | -0.67(-0.67%) |
Apr 23, 2024 | 99.73 | 100.47 | 99.58 | 100.45 | 144,673 | +1.45(+1.46%) |
Apr 22, 2024 | 98.83 | 99.52 | 98.41 | 99.00 | 159,173 | +0.69(+0.70%) |
Apr 19, 2024 | 98.43 | 98.93 | 98.10 | 98.31 | 143,613 | +0.20(+0.20%) |
Apr 18, 2024 | 98.50 | 99.29 | 98.02 | 98.11 | 122,288 | -0.17(-0.17%) |
Apr 17, 2024 | 99.17 | 99.17 | 97.64 | 98.28 | 193,501 | -0.43(-0.44%) |
Apr 16, 2024 | 98.57 | 98.98 | 98.07 | 98.71 | 118,110 | +0.36(+0.37%) |
Apr 15, 2024 | 100.30 | 100.50 | 98.17 | 98.35 | 175,704 | -0.73(-0.74%) |
Apr 12, 2024 | 99.88 | 100.31 | 98.71 | 99.08 | 162,127 | -1.04(-1.04%) |
Apr 11, 2024 | 99.98 | 100.44 | 99.09 | 100.12 | 142,140 | +0.25(+0.25%) |
Apr 10, 2024 | 99.19 | 99.99 | 98.84 | 99.87 | 207,674 | -0.49(-0.49%) |
Apr 09, 2024 | 101.35 | 101.56 | 99.81 | 100.36 | 165,198 | -1.19(-1.17%) |
Apr 08, 2024 | 101.75 | 101.90 | 101.39 | 101.55 | 102,289 | +0.08(+0.08%) |
Apr 05, 2024 | 100.46 | 101.63 | 100.46 | 101.47 | 102,238 | +1.19(+1.19%) |
Apr 04, 2024 | 100.89 | 101.47 | 100.01 | 100.28 | 401,163 | +0.05(+0.05%) |
Apr 03, 2024 | 99.69 | 100.57 | 99.65 | 100.23 | 166,582 | +0.36(+0.36%) |
Apr 02, 2024 | 100.55 | 100.55 | 99.78 | 99.87 | 134,279 | -0.73(-0.73%) |
Apr 01, 2024 | 101.72 | 101.72 | 100.59 | 100.60 | 122,928 | -0.97(-0.96%) |
Mar 28, 2024 | 101.87 | 101.88 | 101.48 | 101.57 | 108,747 | -0.14(-0.14%) |
Mar 27, 2024 | 100.89 | 101.71 | 100.82 | 101.71 | 124,649 | +1.52(+1.52%) |
Mar 26, 2024 | 100.33 | 100.52 | 100.13 | 100.19 | 357,008 | +0.01(+0.01%) |
Mar 25, 2024 | 100.67 | 100.81 | 100.05 | 100.18 | 122,355 | -0.21(-0.21%) |
Mar 22, 2024 | 100.65 | 100.72 | 100.20 | 100.39 | 121,546 | -0.09(-0.09%) |
Mar 21, 2024 | 100.46 | 100.83 | 100.15 | 100.48 | 137,521 | +0.51(+0.51%) |
Mar 20, 2024 | 99.00 | 100.06 | 98.83 | 99.97 | 126,122 | +0.97(+0.98%) |
Mar 19, 2024 | 98.13 | 99.00 | 98.13 | 99.00 | 120,692 | +0.90(+0.92%) |
Mar 18, 2024 | 98.30 | 98.41 | 97.91 | 98.10 | 115,904 | -0.13(-0.13%) |
Mar 15, 2024 | 97.92 | 98.45 | 97.62 | 98.23 | 86,111 | +0.13(+0.13%) |
Mar 14, 2024 | 98.79 | 98.88 | 97.42 | 98.10 | 98,477 | -0.49(-0.50%) |
Mar 13, 2024 | 98.23 | 98.70 | 98.23 | 98.59 | 116,968 | +0.26(+0.26%) |
Mar 12, 2024 | 98.33 | 98.41 | 97.53 | 98.33 | 169,975 | -0.17(-0.17%) |
Mar 11, 2024 | 98.98 | 99.27 | 98.00 | 98.50 | 264,166 | -0.87(-0.87%) |
Mar 08, 2024 | 100.16 | 100.53 | 98.99 | 99.36 | 129,289 | -0.45(-0.45%) |
Mar 07, 2024 | 99.70 | 99.88 | 99.25 | 99.81 | 167,990 | +0.49(+0.49%) |
Mar 06, 2024 | 98.97 | 99.61 | 98.91 | 99.32 | 181,963 | +0.87(+0.88%) |
Mar 05, 2024 | 98.98 | 99.34 | 98.05 | 98.46 | 149,968 | -0.45(-0.45%) |
Mar 04, 2024 | 98.34 | 98.99 | 98.25 | 98.90 | 107,728 | +0.84(+0.86%) |
Mar 01, 2024 | 97.87 | 98.09 | 97.39 | 98.07 | 101,106 | +0.32(+0.33%) |
Feb 29, 2024 | 98.02 | 98.02 | 97.17 | 97.75 | 101,412 | +0.18(+0.18%) |
Feb 28, 2024 | 96.66 | 97.80 | 96.47 | 97.57 | 140,088 | +0.87(+0.90%) |
Feb 27, 2024 | 96.65 | 96.70 | 96.14 | 96.70 | 105,133 | +0.22(+0.23%) |
Feb 26, 2024 | 96.76 | 96.91 | 96.38 | 96.48 | 133,038 | -0.09(-0.09%) |
Feb 23, 2024 | 96.27 | 96.69 | 96.22 | 96.57 | 108,521 | +0.44(+0.46%) |
Feb 22, 2024 | 95.76 | 96.28 | 95.51 | 96.13 | 206,134 | +0.75(+0.79%) |
Feb 21, 2024 | 94.92 | 95.42 | 94.80 | 95.38 | 152,019 | +0.38(+0.40%) |
Feb 20, 2024 | 95.05 | 95.54 | 94.86 | 95.00 | 131,380 | -0.27(-0.28%) |
Feb 16, 2024 | 95.33 | 95.82 | 95.18 | 95.27 | 136,082 | -0.17(-0.18%) |
Feb 15, 2024 | 94.99 | 95.49 | 94.87 | 95.44 | 122,903 | +0.70(+0.74%) |
Feb 14, 2024 | 94.17 | 94.74 | 93.99 | 94.74 | 125,134 | +1.27(+1.36%) |
Feb 13, 2024 | 93.57 | 93.77 | 92.82 | 93.47 | 251,703 | -0.68(-0.72%) |
Feb 12, 2024 | 93.92 | 94.49 | 93.92 | 94.15 | 211,839 | +0.15(+0.16%) |
Feb 09, 2024 | 93.78 | 94.03 | 93.41 | 94.00 | 264,827 | +0.56(+0.60%) |
Feb 08, 2024 | 93.49 | 93.63 | 93.04 | 93.44 | 242,275 | -0.03(-0.03%) |
Feb 07, 2024 | 93.09 | 93.66 | 92.97 | 93.47 | 211,087 | +0.55(+0.59%) |
Feb 06, 2024 | 92.17 | 92.92 | 91.97 | 92.92 | 113,243 | +0.98(+1.06%) |
Feb 05, 2024 | 91.79 | 92.12 | 91.07 | 91.94 | 141,098 | -0.34(-0.37%) |
Feb 02, 2024 | 91.93 | 92.64 | 91.64 | 92.28 | 144,033 | +0.15(+0.16%) |
Feb 01, 2024 | 91.50 | 92.13 | 90.83 | 92.13 | 190,825 | +1.21(+1.33%) |
Jan 31, 2024 | 91.60 | 91.77 | 90.82 | 90.92 | 160,640 | -0.56(-0.61%) |
Jan 30, 2024 | 91.35 | 91.52 | 91.08 | 91.48 | 116,404 | +0.19(+0.21%) |
Jan 29, 2024 | 91.09 | 91.29 | 90.57 | 91.29 | 102,421 | +0.40(+0.44%) |
Jan 26, 2024 | 90.55 | 91.32 | 90.50 | 90.89 | 217,344 | +0.57(+0.63%) |
Jan 25, 2024 | 90.84 | 90.84 | 89.64 | 90.32 | 200,281 | -0.23(-0.25%) |
Jan 24, 2024 | 91.16 | 91.41 | 90.55 | 90.55 | 495,999 | -0.24(-0.26%) |
Jan 23, 2024 | 91.37 | 91.71 | 90.65 | 90.79 | 161,379 | -0.30(-0.33%) |
Jan 22, 2024 | 90.78 | 91.27 | 90.72 | 91.09 | 124,841 | +0.55(+0.61%) |
Jan 19, 2024 | 90.52 | 90.64 | 89.79 | 90.54 | 131,788 | +0.30(+0.33%) |
Jan 18, 2024 | 89.41 | 90.24 | 89.06 | 90.24 | 263,976 | +1.24(+1.39%) |
Jan 17, 2024 | 88.88 | 89.81 | 88.77 | 89.01 | 104,718 | -0.38(-0.42%) |
Jan 16, 2024 | 90.45 | 90.55 | 89.04 | 89.39 | 130,212 | -1.43(-1.57%) |
Jan 12, 2024 | 90.49 | 90.81 | 90.22 | 90.81 | 169,213 | +0.75(+0.83%) |
Jan 11, 2024 | 90.52 | 90.52 | 89.38 | 90.06 | 130,773 | -0.27(-0.30%) |
Jan 10, 2024 | 89.95 | 90.47 | 89.95 | 90.33 | 159,638 | +0.60(+0.67%) |
Jan 09, 2024 | 89.88 | 89.88 | 89.29 | 89.74 | 138,223 | -0.62(-0.69%) |
Jan 08, 2024 | 89.45 | 90.35 | 88.83 | 90.35 | 151,444 | +0.28(+0.31%) |
Jan 05, 2024 | 90.21 | 90.34 | 89.69 | 90.08 | 156,140 | -0.02(-0.02%) |
Jan 04, 2024 | 90.42 | 91.07 | 90.09 | 90.09 | 134,246 | -0.01(-0.01%) |
Jan 03, 2024 | 90.95 | 91.18 | 90.10 | 90.11 | 167,283 | -1.26(-1.38%) |
Jan 02, 2024 | 91.70 | 92.21 | 91.12 | 91.36 | 108,120 | -0.69(-0.75%) |
Dec 29, 2023 | 92.11 | 92.26 | 91.75 | 92.05 | 144,587 | -0.02(-0.02%) |
Dec 28, 2023 | 91.85 | 92.23 | 91.85 | 92.07 | 82,804 | +0.04(+0.04%) |
Dec 27, 2023 | 91.87 | 92.16 | 91.69 | 92.03 | 110,520 | +0.09(+0.10%) |
Dec 26, 2023 | 91.48 | 92.10 | 91.35 | 91.94 | 67,162 | +0.52(+0.57%) |
Dec 22, 2023 | 91.27 | 91.75 | 91.13 | 91.42 | 86,371 | +0.45(+0.49%) |
Dec 21, 2023 | 90.76 | 91.01 | 90.37 | 90.97 | 104,701 | +1.12(+1.25%) |
Dec 20, 2023 | 91.16 | 91.42 | 89.86 | 89.86 | 136,696 | -1.53(-1.67%) |
Dec 19, 2023 | 90.91 | 91.38 | 90.66 | 91.38 | 204,806 | +0.78(+0.86%) |
Dec 18, 2023 | 90.54 | 90.74 | 90.40 | 90.60 | 126,354 | +0.29(+0.32%) |
Dec 15, 2023 | 90.43 | 90.55 | 89.96 | 90.32 | 85,271 | -0.07(-0.08%) |
Dec 14, 2023 | 91.30 | 91.30 | 89.84 | 90.39 | 139,436 | -0.56(-0.61%) |
Dec 13, 2023 | 90.08 | 91.09 | 89.81 | 90.95 | 135,899 | +1.05(+1.16%) |
Dec 12, 2023 | 89.54 | 90.06 | 89.20 | 89.90 | 86,742 | +0.43(+0.48%) |
Dec 11, 2023 | 88.75 | 89.47 | 88.75 | 89.47 | 80,570 | +0.73(+0.82%) |
Dec 08, 2023 | 88.34 | 88.84 | 88.16 | 88.75 | 96,134 | +0.43(+0.48%) |
Dec 07, 2023 | 88.66 | 88.79 | 87.90 | 88.32 | 93,004 | -0.20(-0.23%) |
Dec 06, 2023 | 88.62 | 89.15 | 88.35 | 88.52 | 128,577 | +0.21(+0.24%) |
Dec 05, 2023 | 89.00 | 89.00 | 88.30 | 88.31 | 80,103 | -1.05(-1.17%) |
Dec 04, 2023 | 88.28 | 89.35 | 88.28 | 89.35 | 69,863 | +0.67(+0.75%) |
Dec 01, 2023 | 87.57 | 88.69 | 87.57 | 88.69 | 144,748 | +1.10(+1.25%) |
Nov 30, 2023 | 86.58 | 87.59 | 86.52 | 87.59 | 96,649 | +1.24(+1.44%) |
Nov 29, 2023 | 86.96 | 86.96 | 86.18 | 86.35 | 136,328 | -0.28(-0.32%) |
Nov 28, 2023 | 87.06 | 87.43 | 86.58 | 86.62 | 100,954 | -0.25(-0.29%) |
Nov 27, 2023 | 87.02 | 87.05 | 86.70 | 86.87 | 105,262 | -0.27(-0.31%) |
Nov 24, 2023 | 86.93 | 87.38 | 86.93 | 87.14 | 46,422 | +0.32(+0.37%) |
Nov 22, 2023 | 86.65 | 87.00 | 86.39 | 86.82 | 105,876 | +0.36(+0.41%) |
Nov 21, 2023 | 86.45 | 86.65 | 86.30 | 86.46 | 99,680 | -0.10(-0.12%) |
Nov 20, 2023 | 86.03 | 86.73 | 85.89 | 86.56 | 129,132 | +0.78(+0.91%) |
Nov 17, 2023 | 85.94 | 86.01 | 85.70 | 85.79 | 114,477 | +0.12(+0.14%) |
Nov 16, 2023 | 85.99 | 86.11 | 85.54 | 85.67 | 92,837 | -0.26(-0.30%) |
Nov 15, 2023 | 86.30 | 86.50 | 85.86 | 85.93 | 180,728 | -0.27(-0.31%) |
Nov 14, 2023 | 85.91 | 86.35 | 85.67 | 86.20 | 152,368 | +1.03(+1.20%) |
Nov 13, 2023 | 84.64 | 85.43 | 84.57 | 85.17 | 98,782 | +0.69(+0.81%) |
Nov 10, 2023 | 83.72 | 84.54 | 83.62 | 84.48 | 204,292 | +1.05(+1.25%) |
Nov 09, 2023 | 84.08 | 84.34 | 83.11 | 83.44 | 137,194 | -0.04(-0.05%) |
Nov 08, 2023 | 83.60 | 83.75 | 82.98 | 83.48 | 204,429 | -0.01(-0.01%) |
Nov 07, 2023 | 83.52 | 83.67 | 83.13 | 83.49 | 108,121 | -0.15(-0.18%) |
Nov 06, 2023 | 83.95 | 83.95 | 83.35 | 83.64 | 113,184 | -0.08(-0.10%) |
Nov 03, 2023 | 83.78 | 84.22 | 83.69 | 83.72 | 301,776 | +0.58(+0.69%) |
Nov 02, 2023 | 82.39 | 83.23 | 82.36 | 83.14 | 375,872 | +1.61(+1.98%) |
Nov 01, 2023 | 81.43 | 81.67 | 80.91 | 81.53 | 331,619 | +0.41(+0.50%) |
Oct 31, 2023 | 79.96 | 81.14 | 79.91 | 81.12 | 147,644 | +1.38(+1.74%) |
Oct 30, 2023 | 79.71 | 80.04 | 79.30 | 79.73 | 126,503 | +0.43(+0.54%) |
Oct 27, 2023 | 80.29 | 80.29 | 79.01 | 79.30 | 192,703 | -0.90(-1.12%) |
Oct 26, 2023 | 80.19 | 80.92 | 79.95 | 80.20 | 198,094 | +0.07(+0.09%) |
Oct 25, 2023 | 80.88 | 81.08 | 80.13 | 80.13 | 168,137 | -0.35(-0.43%) |
Oct 24, 2023 | 81.02 | 81.20 | 80.30 | 80.48 | 371,961 | +0.55(+0.69%) |
Oct 23, 2023 | 80.04 | 80.87 | 79.77 | 79.93 | 132,617 | -0.23(-0.29%) |
Oct 20, 2023 | 81.16 | 81.26 | 80.11 | 80.16 | 155,718 | -0.99(-1.21%) |
Oct 19, 2023 | 81.86 | 82.36 | 81.02 | 81.15 | 545,547 | -0.83(-1.01%) |
Oct 18, 2023 | 82.81 | 82.81 | 81.79 | 81.97 | 232,242 | -0.89(-1.07%) |
Oct 17, 2023 | 82.02 | 83.60 | 82.02 | 82.86 | 275,842 | +0.40(+0.48%) |
Oct 16, 2023 | 82.70 | 82.77 | 81.94 | 82.46 | 201,218 | +0.27(+0.33%) |
Oct 13, 2023 | 82.55 | 82.65 | 81.77 | 82.19 | 189,820 | +0.07(+0.08%) |
Oct 12, 2023 | 83.36 | 83.36 | 81.58 | 82.12 | 286,729 | -0.99(-1.19%) |
Oct 11, 2023 | 82.72 | 83.11 | 82.49 | 83.11 | 339,626 | +0.85(+1.03%) |
Oct 10, 2023 | 82.68 | 82.74 | 81.97 | 82.26 | 339,060 | +0.21(+0.25%) |
Oct 09, 2023 | 80.59 | 82.08 | 80.23 | 82.05 | 593,945 | +3.24(+4.11%) |
Oct 06, 2023 | 77.47 | 79.23 | 77.18 | 78.82 | 101,528 | +0.95(+1.21%) |
Oct 05, 2023 | 78.09 | 78.21 | 77.61 | 77.87 | 167,923 | -0.22(-0.28%) |
Oct 04, 2023 | 78.30 | 78.37 | 77.38 | 78.09 | 61,074 | -0.12(-0.15%) |
Oct 03, 2023 | 78.70 | 79.21 | 78.04 | 78.21 | 236,911 | -0.67(-0.84%) |