Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 117.79 | 119.30 | 116.73 | 119.15 | 227,173 | +1.47(+1.25%) |
May 30, 2024 | 116.15 | 117.99 | 115.98 | 117.68 | 192,363 | +2.64(+2.30%) |
May 29, 2024 | 115.41 | 116.13 | 114.39 | 115.04 | 261,473 | -1.75(-1.50%) |
May 28, 2024 | 120.25 | 120.70 | 115.98 | 116.79 | 287,962 | -3.02(-2.52%) |
May 24, 2024 | 118.76 | 120.11 | 118.01 | 119.81 | 176,132 | +1.68(+1.42%) |
May 23, 2024 | 119.61 | 119.84 | 117.04 | 118.13 | 282,913 | -1.12(-0.94%) |
May 22, 2024 | 119.30 | 120.10 | 118.51 | 119.25 | 171,639 | -0.90(-0.75%) |
May 21, 2024 | 119.31 | 120.49 | 118.12 | 120.15 | 135,565 | +0.32(+0.27%) |
May 20, 2024 | 119.59 | 120.89 | 118.89 | 119.83 | 182,664 | +0.24(+0.20%) |
May 17, 2024 | 119.08 | 119.69 | 118.24 | 119.59 | 227,142 | +0.44(+0.37%) |
May 16, 2024 | 123.33 | 123.33 | 118.93 | 119.15 | 300,137 | -4.51(-3.65%) |
May 15, 2024 | 122.80 | 123.88 | 121.64 | 123.66 | 239,252 | +2.71(+2.24%) |
May 14, 2024 | 119.60 | 121.05 | 119.49 | 120.94 | 240,036 | +2.44(+2.06%) |
May 13, 2024 | 119.03 | 119.67 | 118.26 | 118.50 | 159,272 | +0.75(+0.64%) |
May 10, 2024 | 118.54 | 118.90 | 117.00 | 117.75 | 230,334 | -0.93(-0.78%) |
May 09, 2024 | 118.23 | 119.06 | 117.06 | 118.68 | 316,476 | +0.23(+0.19%) |
May 08, 2024 | 115.72 | 118.55 | 115.72 | 118.45 | 313,905 | +1.95(+1.68%) |
May 07, 2024 | 117.67 | 117.78 | 115.89 | 116.50 | 369,888 | -1.16(-0.98%) |
May 06, 2024 | 118.03 | 119.47 | 116.98 | 117.65 | 358,736 | +1.33(+1.14%) |
May 03, 2024 | 118.04 | 118.49 | 115.27 | 116.33 | 188,405 | +1.16(+1.00%) |
May 02, 2024 | 114.59 | 115.28 | 111.96 | 115.17 | 294,451 | +2.48(+2.20%) |
May 01, 2024 | 111.33 | 116.02 | 110.70 | 112.69 | 278,479 | +0.30(+0.27%) |
Apr 30, 2024 | 113.33 | 115.04 | 112.20 | 112.39 | 414,046 | -3.08(-2.67%) |
Apr 29, 2024 | 113.67 | 115.57 | 113.67 | 115.47 | 305,578 | +2.14(+1.89%) |
Apr 26, 2024 | 112.63 | 114.07 | 112.28 | 113.33 | 215,515 | +1.09(+0.97%) |
Apr 25, 2024 | 111.71 | 112.53 | 109.28 | 112.24 | 421,529 | -1.13(-0.99%) |
Apr 24, 2024 | 113.41 | 114.73 | 112.24 | 113.37 | 283,785 | -0.34(-0.30%) |
Apr 23, 2024 | 112.27 | 114.65 | 112.27 | 113.70 | 288,784 | +1.44(+1.28%) |
Apr 22, 2024 | 112.10 | 113.45 | 110.98 | 112.27 | 382,106 | +0.79(+0.71%) |
Apr 19, 2024 | 109.83 | 111.71 | 109.83 | 111.48 | 311,779 | +1.14(+1.03%) |
Apr 18, 2024 | 112.39 | 113.76 | 110.03 | 110.34 | 414,859 | -0.99(-0.89%) |
Apr 17, 2024 | 114.98 | 115.06 | 111.27 | 111.33 | 242,734 | -2.17(-1.92%) |
Apr 16, 2024 | 113.19 | 114.53 | 111.95 | 113.51 | 287,454 | -1.14(-0.99%) |
Apr 15, 2024 | 115.53 | 115.74 | 113.54 | 114.64 | 308,550 | -0.71(-0.61%) |
Apr 12, 2024 | 115.36 | 116.39 | 114.53 | 115.35 | 216,817 | -1.26(-1.08%) |
Apr 11, 2024 | 115.06 | 116.79 | 114.30 | 116.61 | 211,731 | +2.22(+1.94%) |
Apr 10, 2024 | 115.01 | 116.44 | 113.98 | 114.38 | 378,486 | -4.93(-4.13%) |
Apr 09, 2024 | 118.81 | 119.97 | 117.16 | 119.31 | 159,034 | +0.51(+0.43%) |
Apr 08, 2024 | 119.35 | 119.55 | 118.55 | 118.80 | 164,422 | +0.32(+0.27%) |
Apr 05, 2024 | 118.07 | 119.69 | 117.61 | 118.48 | 183,281 | +0.60(+0.51%) |
Apr 04, 2024 | 122.71 | 122.71 | 117.77 | 117.88 | 310,548 | -3.32(-2.74%) |
Apr 03, 2024 | 118.04 | 121.23 | 117.70 | 121.20 | 353,797 | +3.11(+2.63%) |
Apr 02, 2024 | 117.57 | 118.31 | 116.32 | 118.09 | 347,994 | -1.48(-1.23%) |
Apr 01, 2024 | 122.67 | 123.10 | 119.54 | 119.57 | 188,536 | -3.10(-2.53%) |
Mar 28, 2024 | 121.43 | 123.10 | 121.16 | 122.67 | 341,561 | +1.22(+1.00%) |
Mar 27, 2024 | 118.60 | 121.59 | 118.60 | 121.45 | 277,804 | +3.88(+3.30%) |
Mar 26, 2024 | 119.03 | 119.45 | 117.49 | 117.57 | 235,415 | -0.46(-0.39%) |
Mar 25, 2024 | 118.82 | 119.28 | 117.92 | 118.03 | 185,741 | -0.77(-0.65%) |
Mar 22, 2024 | 120.84 | 121.05 | 118.70 | 118.80 | 256,371 | -2.58(-2.13%) |
Mar 21, 2024 | 119.60 | 122.91 | 119.28 | 121.38 | 311,149 | +2.89(+2.44%) |
Mar 20, 2024 | 116.49 | 119.27 | 115.97 | 118.49 | 210,462 | +2.01(+1.72%) |
Mar 19, 2024 | 113.81 | 116.68 | 113.81 | 116.49 | 267,127 | +2.57(+2.26%) |
Mar 18, 2024 | 115.68 | 116.09 | 113.70 | 113.92 | 329,615 | -1.39(-1.20%) |
Mar 15, 2024 | 112.96 | 116.17 | 110.34 | 115.30 | 1,063,035 | +1.63(+1.43%) |
Mar 14, 2024 | 113.88 | 114.52 | 112.45 | 113.67 | 371,013 | -1.10(-0.96%) |
Mar 13, 2024 | 113.03 | 115.74 | 112.85 | 114.77 | 262,208 | +1.62(+1.44%) |
Mar 12, 2024 | 112.64 | 114.02 | 111.91 | 113.15 | 258,296 | +0.13(+0.12%) |
Mar 11, 2024 | 113.92 | 113.92 | 110.91 | 113.02 | 328,248 | -1.90(-1.65%) |
Mar 08, 2024 | 116.01 | 117.86 | 114.91 | 114.91 | 253,360 | +0.13(+0.11%) |
Mar 07, 2024 | 113.88 | 115.69 | 113.88 | 114.78 | 248,787 | +1.36(+1.20%) |
Mar 06, 2024 | 114.79 | 114.79 | 112.60 | 113.43 | 372,769 | -0.19(-0.17%) |
Mar 05, 2024 | 115.05 | 115.72 | 113.34 | 113.61 | 367,446 | -1.72(-1.49%) |
Mar 04, 2024 | 115.95 | 118.39 | 114.71 | 115.33 | 223,172 | -0.31(-0.27%) |