Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 109.40 | 110.42 | 107.99 | 109.88 | 175,570 | +1.64(+1.52%) |
May 30, 2024 | 105.46 | 108.60 | 105.30 | 108.24 | 196,466 | +3.70(+3.54%) |
May 29, 2024 | 104.46 | 105.06 | 103.86 | 104.54 | 156,355 | -1.70(-1.60%) |
May 28, 2024 | 106.37 | 107.28 | 105.20 | 106.24 | 176,672 | +0.12(+0.11%) |
May 24, 2024 | 106.30 | 106.30 | 105.09 | 106.12 | 124,665 | +0.64(+0.61%) |
May 23, 2024 | 107.26 | 107.46 | 104.96 | 105.48 | 247,639 | -1.97(-1.83%) |
May 22, 2024 | 108.55 | 109.64 | 106.99 | 107.45 | 196,777 | -1.67(-1.53%) |
May 21, 2024 | 110.31 | 110.31 | 108.65 | 109.12 | 154,385 | -1.83(-1.65%) |
May 20, 2024 | 108.95 | 111.92 | 108.41 | 110.95 | 195,132 | +2.09(+1.92%) |
May 17, 2024 | 109.38 | 109.89 | 107.99 | 108.86 | 165,572 | -0.90(-0.82%) |
May 16, 2024 | 112.57 | 112.57 | 109.59 | 109.77 | 155,899 | -2.67(-2.38%) |
May 15, 2024 | 114.46 | 114.46 | 111.96 | 112.44 | 140,213 | -0.94(-0.83%) |
May 14, 2024 | 117.05 | 117.05 | 113.15 | 113.38 | 166,424 | -1.07(-0.93%) |
May 13, 2024 | 116.23 | 116.89 | 113.43 | 114.45 | 206,334 | -0.12(-0.10%) |
May 10, 2024 | 113.32 | 114.62 | 112.47 | 114.57 | 236,426 | +1.84(+1.63%) |
May 09, 2024 | 110.13 | 113.29 | 109.30 | 112.73 | 306,888 | +2.59(+2.36%) |
May 08, 2024 | 110.09 | 112.83 | 106.64 | 110.13 | 403,202 | +6.15(+5.92%) |
May 07, 2024 | 106.13 | 107.11 | 103.58 | 103.98 | 323,493 | -2.41(-2.26%) |
May 06, 2024 | 107.04 | 108.36 | 106.12 | 106.39 | 191,335 | +0.57(+0.54%) |
May 03, 2024 | 106.25 | 107.25 | 105.27 | 105.81 | 139,389 | +1.68(+1.62%) |
May 02, 2024 | 103.50 | 104.49 | 101.98 | 104.13 | 220,008 | +1.79(+1.75%) |
May 01, 2024 | 103.07 | 105.18 | 101.64 | 102.34 | 196,976 | -0.64(-0.63%) |
Apr 30, 2024 | 105.37 | 105.37 | 102.82 | 102.98 | 180,586 | -3.48(-3.27%) |
Apr 29, 2024 | 107.03 | 107.84 | 106.16 | 106.46 | 124,642 | +0.17(+0.16%) |
Apr 26, 2024 | 105.73 | 107.45 | 105.39 | 106.29 | 156,902 | +0.58(+0.54%) |
Apr 25, 2024 | 106.75 | 106.75 | 104.88 | 105.71 | 202,227 | -2.66(-2.45%) |
Apr 24, 2024 | 109.44 | 111.16 | 107.24 | 108.37 | 172,903 | -1.63(-1.49%) |
Apr 23, 2024 | 106.63 | 110.57 | 105.87 | 110.00 | 191,824 | +3.38(+3.17%) |
Apr 22, 2024 | 106.02 | 107.67 | 105.61 | 106.63 | 186,364 | +1.23(+1.17%) |
Apr 19, 2024 | 102.72 | 106.00 | 102.72 | 105.40 | 198,815 | +2.21(+2.14%) |
Apr 18, 2024 | 102.51 | 104.82 | 101.40 | 103.19 | 219,919 | +0.68(+0.67%) |
Apr 17, 2024 | 105.43 | 106.20 | 102.40 | 102.51 | 259,401 | -2.33(-2.22%) |
Apr 16, 2024 | 106.26 | 106.93 | 104.67 | 104.83 | 204,000 | -2.68(-2.50%) |
Apr 15, 2024 | 108.66 | 108.66 | 106.52 | 107.52 | 169,398 | -0.35(-0.32%) |
Apr 12, 2024 | 109.50 | 109.57 | 107.22 | 107.86 | 204,078 | -3.03(-2.73%) |
Apr 11, 2024 | 110.17 | 111.36 | 109.47 | 110.89 | 142,979 | +1.03(+0.94%) |
Apr 10, 2024 | 113.83 | 114.50 | 109.73 | 109.86 | 349,676 | -7.63(-6.49%) |
Apr 09, 2024 | 117.12 | 117.98 | 116.02 | 117.49 | 141,413 | +0.70(+0.60%) |
Apr 08, 2024 | 116.00 | 117.18 | 115.94 | 116.79 | 99,090 | +1.86(+1.62%) |
Apr 05, 2024 | 113.79 | 115.77 | 113.35 | 114.92 | 118,511 | +1.11(+0.97%) |
Apr 04, 2024 | 117.77 | 118.34 | 113.39 | 113.82 | 198,206 | -2.20(-1.90%) |
Apr 03, 2024 | 114.26 | 116.79 | 114.26 | 116.02 | 124,713 | +0.74(+0.64%) |
Apr 02, 2024 | 117.64 | 117.77 | 114.68 | 115.27 | 277,384 | -3.53(-2.97%) |
Apr 01, 2024 | 121.14 | 121.35 | 118.09 | 118.80 | 173,704 | -3.08(-2.53%) |
Mar 28, 2024 | 119.53 | 121.96 | 118.50 | 121.88 | 206,738 | +2.50(+2.09%) |
Mar 27, 2024 | 115.64 | 119.62 | 115.40 | 119.38 | 168,793 | +4.42(+3.84%) |
Mar 26, 2024 | 115.73 | 115.82 | 114.15 | 114.97 | 175,075 | +0.34(+0.29%) |
Mar 25, 2024 | 116.10 | 117.20 | 114.57 | 114.63 | 96,235 | -0.60(-0.52%) |
Mar 22, 2024 | 116.79 | 117.34 | 114.31 | 115.23 | 161,379 | -2.15(-1.83%) |
Mar 21, 2024 | 114.59 | 117.68 | 114.22 | 117.38 | 286,016 | +3.98(+3.51%) |
Mar 20, 2024 | 110.33 | 114.30 | 109.43 | 113.40 | 201,698 | +3.45(+3.13%) |
Mar 19, 2024 | 108.53 | 110.42 | 108.09 | 109.95 | 150,766 | +1.15(+1.06%) |
Mar 18, 2024 | 109.44 | 110.58 | 107.93 | 108.81 | 204,452 | -0.08(-0.07%) |
Mar 15, 2024 | 105.41 | 109.12 | 105.41 | 108.88 | 877,842 | +2.95(+2.79%) |
Mar 14, 2024 | 110.00 | 110.78 | 104.72 | 105.93 | 332,568 | -4.96(-4.47%) |
Mar 13, 2024 | 110.83 | 111.97 | 110.35 | 110.89 | 190,818 | -0.28(-0.25%) |
Mar 12, 2024 | 115.24 | 115.24 | 110.87 | 111.17 | 277,790 | -3.72(-3.24%) |
Mar 11, 2024 | 113.18 | 115.13 | 111.68 | 114.89 | 320,214 | +0.50(+0.44%) |
Mar 08, 2024 | 115.94 | 117.91 | 113.79 | 114.39 | 191,206 | -0.14(-0.12%) |
Mar 07, 2024 | 115.23 | 117.28 | 113.82 | 114.53 | 249,628 | +0.67(+0.59%) |
Mar 06, 2024 | 119.27 | 119.73 | 113.27 | 113.86 | 514,989 | -9.06(-7.37%) |
Mar 05, 2024 | 122.64 | 124.20 | 122.21 | 122.91 | 149,390 | -0.84(-0.68%) |
Mar 04, 2024 | 124.05 | 124.59 | 122.54 | 123.76 | 172,237 | -0.50(-0.40%) |