Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.33 | 110.73 | 108.33 | 110.69 | 230,490 | +3.31(+3.08%) |
May 30, 2024 | 107.42 | 108.16 | 106.50 | 107.38 | 324,244 | +0.58(+0.54%) |
May 29, 2024 | 106.24 | 107.13 | 104.61 | 106.80 | 245,989 | -0.29(-0.27%) |
May 28, 2024 | 107.23 | 108.22 | 106.47 | 107.09 | 260,559 | +1.09(+1.03%) |
May 24, 2024 | 105.41 | 106.24 | 104.25 | 106.00 | 257,155 | +1.89(+1.82%) |
May 23, 2024 | 105.05 | 105.28 | 102.22 | 104.11 | 431,177 | -1.44(-1.36%) |
May 22, 2024 | 107.00 | 108.36 | 105.22 | 105.55 | 300,408 | -2.01(-1.87%) |
May 21, 2024 | 107.44 | 107.64 | 105.65 | 107.56 | 165,701 | -0.02(-0.02%) |
May 20, 2024 | 105.86 | 107.80 | 105.86 | 107.58 | 182,510 | +1.68(+1.59%) |
May 17, 2024 | 107.30 | 107.30 | 104.77 | 105.90 | 167,389 | -1.43(-1.33%) |
May 16, 2024 | 106.47 | 107.91 | 106.19 | 107.33 | 164,463 | +0.76(+0.71%) |
May 15, 2024 | 108.24 | 108.24 | 105.35 | 106.57 | 178,144 | -0.96(-0.89%) |
May 14, 2024 | 111.25 | 111.25 | 107.23 | 107.53 | 187,376 | -1.51(-1.38%) |
May 13, 2024 | 110.41 | 111.46 | 108.81 | 109.04 | 130,546 | -0.20(-0.18%) |
May 10, 2024 | 110.27 | 110.27 | 108.66 | 109.24 | 104,031 | -0.84(-0.76%) |
May 09, 2024 | 107.27 | 110.20 | 106.75 | 110.08 | 119,617 | +3.35(+3.14%) |
May 08, 2024 | 106.62 | 108.33 | 106.58 | 106.73 | 152,404 | -0.89(-0.83%) |
May 07, 2024 | 108.88 | 110.52 | 107.59 | 107.62 | 182,755 | -1.13(-1.04%) |
May 06, 2024 | 109.81 | 110.16 | 108.58 | 108.75 | 176,938 | -0.07(-0.06%) |
May 03, 2024 | 110.70 | 110.73 | 108.02 | 108.82 | 132,736 | -0.02(-0.02%) |
May 02, 2024 | 109.27 | 109.68 | 107.71 | 108.84 | 174,551 | +1.23(+1.14%) |
May 01, 2024 | 108.12 | 108.83 | 105.61 | 107.61 | 177,637 | -0.17(-0.16%) |
Apr 30, 2024 | 108.81 | 110.60 | 107.56 | 107.78 | 237,384 | -2.16(-1.96%) |
Apr 29, 2024 | 107.70 | 110.83 | 106.71 | 109.94 | 302,145 | +3.23(+3.03%) |
Apr 26, 2024 | 106.21 | 108.07 | 106.20 | 106.71 | 165,107 | +0.96(+0.91%) |
Apr 25, 2024 | 105.89 | 106.50 | 104.30 | 105.75 | 179,728 | -1.50(-1.40%) |
Apr 24, 2024 | 107.36 | 108.50 | 106.18 | 107.25 | 163,089 | -0.52(-0.48%) |
Apr 23, 2024 | 103.76 | 108.43 | 103.76 | 107.77 | 234,728 | +3.92(+3.77%) |
Apr 22, 2024 | 105.06 | 106.20 | 103.81 | 103.85 | 220,151 | -0.87(-0.83%) |
Apr 19, 2024 | 102.55 | 105.39 | 102.55 | 104.72 | 223,099 | +1.60(+1.55%) |
Apr 18, 2024 | 102.35 | 104.64 | 101.96 | 103.12 | 189,288 | +1.37(+1.35%) |
Apr 17, 2024 | 103.38 | 104.32 | 101.49 | 101.75 | 231,247 | -0.59(-0.57%) |
Apr 16, 2024 | 101.03 | 102.53 | 100.65 | 102.34 | 229,463 | +0.49(+0.48%) |
Apr 15, 2024 | 104.88 | 104.88 | 100.97 | 101.85 | 336,856 | -2.51(-2.41%) |
Apr 12, 2024 | 107.00 | 108.06 | 104.35 | 104.36 | 308,214 | -3.99(-3.69%) |
Apr 11, 2024 | 107.20 | 108.46 | 106.65 | 108.36 | 174,885 | +1.63(+1.53%) |
Apr 10, 2024 | 107.03 | 108.04 | 105.78 | 106.73 | 224,860 | -2.60(-2.38%) |
Apr 09, 2024 | 108.55 | 109.42 | 107.20 | 109.33 | 179,495 | +1.56(+1.45%) |
Apr 08, 2024 | 104.69 | 107.87 | 104.38 | 107.77 | 324,272 | +2.90(+2.77%) |
Apr 05, 2024 | 103.81 | 105.31 | 103.07 | 104.87 | 393,438 | +0.78(+0.75%) |
Apr 04, 2024 | 105.48 | 105.48 | 103.68 | 104.08 | 236,486 | +0.15(+0.14%) |
Apr 03, 2024 | 104.31 | 105.03 | 103.14 | 103.94 | 285,094 | -0.91(-0.87%) |
Apr 02, 2024 | 106.22 | 108.51 | 103.87 | 104.85 | 458,445 | -2.72(-2.53%) |
Apr 01, 2024 | 100.29 | 109.22 | 99.27 | 107.57 | 840,599 | -4.09(-3.67%) |
Mar 28, 2024 | 111.92 | 111.29 | 110.84 | 111.67 | 310,297 | -0.07(-0.06%) |
Mar 27, 2024 | 108.62 | 111.97 | 108.62 | 111.73 | 256,287 | +4.32(+4.02%) |
Mar 26, 2024 | 109.06 | 109.52 | 107.33 | 107.41 | 193,725 | -1.44(-1.32%) |
Mar 25, 2024 | 109.63 | 111.26 | 108.78 | 108.85 | 200,545 | -0.17(-0.16%) |
Mar 22, 2024 | 110.42 | 110.53 | 108.56 | 109.02 | 176,216 | -2.02(-1.82%) |
Mar 21, 2024 | 109.89 | 111.22 | 108.68 | 111.04 | 172,351 | +1.23(+1.12%) |
Mar 20, 2024 | 106.05 | 110.36 | 105.78 | 109.81 | 256,601 | +3.88(+3.66%) |
Mar 19, 2024 | 102.75 | 106.21 | 102.75 | 105.93 | 187,629 | +3.03(+2.94%) |
Mar 18, 2024 | 104.65 | 105.47 | 101.88 | 102.90 | 196,320 | -2.48(-2.36%) |
Mar 15, 2024 | 104.06 | 106.07 | 104.06 | 105.39 | 818,368 | +1.27(+1.22%) |
Mar 14, 2024 | 106.04 | 106.34 | 103.40 | 104.11 | 187,596 | -1.62(-1.53%) |
Mar 13, 2024 | 105.22 | 106.62 | 104.82 | 105.73 | 170,492 | +0.14(+0.13%) |
Mar 12, 2024 | 104.87 | 106.30 | 104.11 | 105.59 | 173,569 | +1.36(+1.31%) |
Mar 11, 2024 | 104.77 | 105.40 | 103.70 | 104.23 | 187,598 | -0.80(-0.77%) |
Mar 08, 2024 | 105.26 | 107.40 | 104.75 | 105.04 | 286,869 | +1.12(+1.08%) |
Mar 07, 2024 | 103.66 | 104.74 | 102.56 | 103.92 | 250,986 | +0.45(+0.43%) |
Mar 06, 2024 | 99.68 | 103.65 | 99.16 | 103.47 | 415,722 | +6.69(+6.91%) |
Mar 05, 2024 | 96.43 | 97.85 | 96.25 | 96.78 | 154,231 | +0.01(+0.01%) |
Mar 04, 2024 | 101.03 | 101.03 | 95.64 | 96.77 | 242,850 | -4.50(-4.44%) |