Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.96 | 109.67 | 107.96 | 109.64 | 945 | +0.01(+0.01%) |
May 30, 2024 | 109.78 | 110.06 | 109.52 | 109.64 | 6,333 | -0.80(-0.73%) |
May 29, 2024 | 110.63 | 110.63 | 110.17 | 110.44 | 2,429 | -0.49(-0.45%) |
May 28, 2024 | 111.45 | 111.45 | 110.53 | 110.93 | 3,969 | -0.11(-0.10%) |
May 24, 2024 | 110.40 | 111.41 | 110.40 | 111.05 | 1,926 | +1.36(+1.24%) |
May 23, 2024 | 111.20 | 111.20 | 109.44 | 109.68 | 3,467 | -0.82(-0.74%) |
May 22, 2024 | 111.37 | 111.47 | 110.50 | 110.50 | 2,530 | -0.80(-0.72%) |
May 21, 2024 | 110.94 | 111.30 | 110.94 | 111.30 | 699 | +0.18(+0.16%) |
May 20, 2024 | 110.93 | 111.41 | 110.93 | 111.12 | 2,895 | +0.38(+0.35%) |
May 17, 2024 | 110.67 | 110.73 | 110.60 | 110.73 | 1,737 | +0.16(+0.14%) |
May 16, 2024 | 111.25 | 111.64 | 110.58 | 110.58 | 5,057 | -0.96(-0.86%) |
May 15, 2024 | 110.53 | 111.54 | 110.53 | 111.54 | 365,766 | +2.03(+1.85%) |
May 14, 2024 | 108.86 | 109.52 | 108.76 | 109.52 | 5,027 | +0.63(+0.57%) |
May 13, 2024 | 109.90 | 109.90 | 108.89 | 108.89 | 3,808 | -0.71(-0.65%) |
May 10, 2024 | 110.07 | 110.22 | 109.42 | 109.60 | 6,615 | +0.10(+0.09%) |
May 09, 2024 | 108.93 | 109.63 | 108.93 | 109.50 | 10,647 | +0.60(+0.55%) |
May 08, 2024 | 108.44 | 108.89 | 108.44 | 108.89 | 628 | +0.22(+0.21%) |
May 07, 2024 | 108.59 | 108.83 | 108.59 | 108.67 | 772 | -0.10(-0.09%) |
May 06, 2024 | 108.16 | 108.77 | 108.09 | 108.77 | 2,856 | +1.44(+1.34%) |
May 03, 2024 | 107.30 | 107.54 | 107.29 | 107.33 | 1,305 | +1.26(+1.19%) |
May 02, 2024 | 105.15 | 106.07 | 105.07 | 106.07 | 4,029 | +1.21(+1.15%) |
May 01, 2024 | 105.23 | 106.36 | 104.65 | 104.86 | 4,712 | -0.41(-0.39%) |
Apr 30, 2024 | 106.48 | 106.48 | 105.27 | 105.27 | 3,154 | -1.18(-1.11%) |
Apr 29, 2024 | 106.45 | 106.67 | 106.34 | 106.45 | 2,005 | +0.12(+0.11%) |
Apr 26, 2024 | 106.17 | 106.44 | 106.01 | 106.33 | 26,347 | +1.02(+0.97%) |
Apr 25, 2024 | 103.61 | 105.49 | 103.56 | 105.31 | 3,021 | +0.22(+0.21%) |
Apr 24, 2024 | 105.56 | 105.56 | 104.66 | 105.09 | 1,044 | -0.38(-0.36%) |
Apr 23, 2024 | 104.98 | 105.47 | 104.98 | 105.47 | 5,548 | +2.12(+2.05%) |
Apr 22, 2024 | 102.51 | 103.75 | 102.45 | 103.35 | 4,887 | +0.97(+0.95%) |
Apr 19, 2024 | 103.20 | 103.49 | 102.11 | 102.39 | 3,990 | -1.14(-1.10%) |
Apr 18, 2024 | 104.19 | 104.92 | 103.52 | 103.53 | 6,456 | -0.76(-0.73%) |
Apr 17, 2024 | 105.18 | 105.18 | 104.03 | 104.29 | 2,274 | -0.69(-0.66%) |
Apr 16, 2024 | 105.09 | 105.31 | 104.72 | 104.98 | 3,135 | -0.11(-0.10%) |
Apr 15, 2024 | 107.49 | 107.49 | 105.09 | 105.09 | 1,835 | -1.57(-1.47%) |
Apr 12, 2024 | 107.63 | 107.63 | 106.66 | 106.66 | 1,873 | -1.98(-1.82%) |
Apr 11, 2024 | 107.93 | 108.64 | 107.88 | 108.64 | 963 | +0.57(+0.53%) |
Apr 10, 2024 | 107.11 | 108.30 | 107.11 | 108.07 | 3,250 | -0.52(-0.48%) |
Apr 09, 2024 | 108.18 | 108.59 | 108.18 | 108.59 | 1,149 | -0.51(-0.46%) |
Apr 08, 2024 | 109.53 | 109.53 | 109.05 | 109.10 | 3,558 | -0.21(-0.20%) |
Apr 05, 2024 | 107.38 | 109.68 | 107.38 | 109.31 | 2,429 | +1.67(+1.55%) |
Apr 04, 2024 | 109.84 | 110.04 | 107.65 | 107.65 | 2,209 | -1.47(-1.35%) |
Apr 03, 2024 | 108.35 | 109.69 | 108.35 | 109.12 | 25,492 | +0.79(+0.73%) |
Apr 02, 2024 | 107.74 | 108.33 | 107.68 | 108.33 | 3,238 | -0.69(-0.64%) |
Apr 01, 2024 | 109.22 | 109.36 | 108.90 | 109.02 | 4,499 | -0.25(-0.23%) |
Mar 28, 2024 | 108.94 | 109.48 | 108.94 | 109.27 | 15,911 | +0.30(+0.28%) |
Mar 27, 2024 | 109.55 | 109.55 | 108.47 | 108.96 | 2,847 | +0.35(+0.33%) |
Mar 26, 2024 | 108.94 | 109.35 | 108.61 | 108.61 | 4,626 | -0.28(-0.25%) |
Mar 25, 2024 | 108.77 | 109.17 | 108.77 | 108.89 | 2,066 | -0.31(-0.28%) |
Mar 22, 2024 | 109.45 | 109.45 | 108.79 | 109.19 | 12,189 | -0.23(-0.21%) |
Mar 21, 2024 | 109.04 | 109.81 | 109.04 | 109.42 | 8,132 | +0.91(+0.84%) |
Mar 20, 2024 | 107.53 | 108.51 | 107.33 | 108.51 | 7,508 | +0.81(+0.75%) |
Mar 19, 2024 | 106.45 | 107.70 | 106.33 | 107.70 | 4,831 | +0.77(+0.72%) |
Mar 18, 2024 | 106.83 | 107.11 | 106.83 | 106.93 | 13,979 | +0.66(+0.62%) |
Mar 15, 2024 | 106.65 | 106.65 | 106.27 | 106.27 | 1,834 | -0.47(-0.44%) |
Mar 14, 2024 | 107.30 | 107.47 | 106.58 | 106.74 | 2,221 | -0.50(-0.47%) |
Mar 13, 2024 | 107.15 | 107.61 | 107.15 | 107.24 | 3,522 | -0.05(-0.04%) |
Mar 12, 2024 | 106.55 | 107.29 | 105.92 | 107.29 | 4,949 | +1.59(+1.51%) |
Mar 11, 2024 | 105.41 | 105.81 | 105.41 | 105.70 | 1,705 | -0.94(-0.89%) |
Mar 08, 2024 | 107.77 | 108.40 | 106.26 | 106.64 | 4,795 | -0.58(-0.54%) |
Mar 07, 2024 | 106.41 | 107.23 | 106.41 | 107.22 | 1,948 | +1.14(+1.07%) |
Mar 06, 2024 | 106.08 | 106.54 | 106.02 | 106.08 | 6,102 | +0.69(+0.65%) |
Mar 05, 2024 | 105.57 | 105.69 | 105.17 | 105.39 | 1,222 | -1.01(-0.95%) |
Mar 04, 2024 | 106.75 | 106.94 | 106.40 | 106.40 | 5,572 | -0.34(-0.32%) |