Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.17 | 114.28 | 111.70 | 113.42 | 184,300 | -0.29(-0.26%) |
May 30, 2024 | 112.55 | 114.65 | 112.46 | 113.71 | 127,491 | +1.73(+1.54%) |
May 29, 2024 | 112.40 | 113.22 | 111.57 | 111.98 | 142,960 | -1.14(-1.01%) |
May 28, 2024 | 115.11 | 115.85 | 112.65 | 113.12 | 177,150 | -1.68(-1.46%) |
May 24, 2024 | 116.15 | 116.25 | 114.42 | 114.80 | 162,237 | -0.95(-0.82%) |
May 23, 2024 | 115.43 | 117.34 | 114.84 | 115.75 | 143,915 | +0.95(+0.83%) |
May 22, 2024 | 115.65 | 116.19 | 113.32 | 114.80 | 155,910 | -1.29(-1.11%) |
May 21, 2024 | 116.76 | 116.99 | 115.86 | 116.09 | 91,353 | -1.25(-1.07%) |
May 20, 2024 | 118.85 | 119.62 | 117.03 | 117.35 | 130,576 | -1.12(-0.95%) |
May 17, 2024 | 119.59 | 119.59 | 117.50 | 118.47 | 143,650 | -0.75(-0.63%) |
May 16, 2024 | 118.76 | 119.59 | 117.91 | 119.22 | 142,920 | +0.86(+0.72%) |
May 15, 2024 | 120.36 | 120.36 | 118.05 | 118.36 | 129,269 | -1.67(-1.39%) |
May 14, 2024 | 121.05 | 121.05 | 119.71 | 120.03 | 147,260 | +0.00(+0.00%) |
May 13, 2024 | 120.44 | 120.86 | 119.77 | 120.03 | 108,502 | -0.09(-0.07%) |
May 10, 2024 | 120.67 | 122.77 | 118.64 | 120.12 | 110,069 | -0.55(-0.45%) |
May 09, 2024 | 121.47 | 121.47 | 119.96 | 120.67 | 157,939 | -1.06(-0.87%) |
May 08, 2024 | 120.16 | 122.32 | 120.16 | 121.73 | 108,023 | +1.20(+1.00%) |
May 07, 2024 | 122.36 | 122.90 | 120.45 | 120.53 | 114,288 | -1.83(-1.50%) |
May 06, 2024 | 120.54 | 122.98 | 120.14 | 122.36 | 103,761 | +2.34(+1.95%) |
May 03, 2024 | 120.21 | 120.24 | 117.72 | 120.02 | 194,212 | +2.67(+2.27%) |
May 02, 2024 | 114.49 | 119.02 | 114.49 | 117.36 | 240,536 | +3.20(+2.81%) |
May 01, 2024 | 115.05 | 117.52 | 113.42 | 114.15 | 232,423 | -0.09(-0.08%) |
Apr 30, 2024 | 116.59 | 116.59 | 113.78 | 114.24 | 266,944 | -2.96(-2.53%) |
Apr 29, 2024 | 120.36 | 120.45 | 116.25 | 117.21 | 199,269 | -3.22(-2.68%) |
Apr 26, 2024 | 116.43 | 120.66 | 114.93 | 120.43 | 335,078 | +4.00(+3.44%) |
Apr 25, 2024 | 109.43 | 118.23 | 108.95 | 116.43 | 488,798 | +16.30(+16.28%) |
Apr 24, 2024 | 98.22 | 100.68 | 98.22 | 100.13 | 104,413 | +1.29(+1.31%) |
Apr 23, 2024 | 98.57 | 99.24 | 97.84 | 98.83 | 108,160 | +0.50(+0.51%) |
Apr 22, 2024 | 98.45 | 99.59 | 97.52 | 98.34 | 125,364 | +0.74(+0.75%) |
Apr 19, 2024 | 97.10 | 99.29 | 97.10 | 97.60 | 99,524 | +0.00(+0.00%) |
Apr 18, 2024 | 97.62 | 99.24 | 97.00 | 97.60 | 98,218 | +0.04(+0.04%) |
Apr 17, 2024 | 103.44 | 103.44 | 97.35 | 97.56 | 117,862 | +1.35(+1.41%) |
Apr 16, 2024 | 96.16 | 97.18 | 95.73 | 96.21 | 84,027 | -0.55(-0.57%) |
Apr 15, 2024 | 97.93 | 99.02 | 95.73 | 96.75 | 113,327 | -1.18(-1.21%) |
Apr 12, 2024 | 99.88 | 100.01 | 97.56 | 97.94 | 113,110 | -2.05(-2.05%) |
Apr 11, 2024 | 101.15 | 101.27 | 99.71 | 99.99 | 81,906 | -0.56(-0.55%) |
Apr 10, 2024 | 101.37 | 102.46 | 100.18 | 100.55 | 82,393 | -2.73(-2.65%) |
Apr 09, 2024 | 104.19 | 104.19 | 102.78 | 103.28 | 67,144 | -0.59(-0.57%) |
Apr 08, 2024 | 102.77 | 103.98 | 102.33 | 103.87 | 84,236 | +0.93(+0.90%) |
Apr 05, 2024 | 102.13 | 103.31 | 101.76 | 102.94 | 90,175 | +1.27(+1.25%) |
Apr 04, 2024 | 101.79 | 103.24 | 101.41 | 101.67 | 103,477 | +0.30(+0.29%) |
Apr 03, 2024 | 101.11 | 102.22 | 101.01 | 101.37 | 150,922 | -0.47(-0.46%) |
Apr 02, 2024 | 103.15 | 103.48 | 100.76 | 101.84 | 124,011 | -1.51(-1.46%) |
Apr 01, 2024 | 103.40 | 103.71 | 102.13 | 103.35 | 89,510 | -0.23(-0.22%) |
Mar 28, 2024 | 103.42 | 104.38 | 102.87 | 103.58 | 121,608 | +0.16(+0.15%) |
Mar 27, 2024 | 103.25 | 103.88 | 102.85 | 103.42 | 84,970 | +0.78(+0.76%) |
Mar 26, 2024 | 102.99 | 104.05 | 102.52 | 102.63 | 98,614 | +0.06(+0.06%) |
Mar 25, 2024 | 103.60 | 103.86 | 102.57 | 102.57 | 69,429 | -0.56(-0.54%) |
Mar 22, 2024 | 103.54 | 103.54 | 101.70 | 103.13 | 98,931 | +0.44(+0.43%) |
Mar 21, 2024 | 102.95 | 102.95 | 101.95 | 102.69 | 121,468 | +0.29(+0.28%) |
Mar 20, 2024 | 100.50 | 102.66 | 100.39 | 102.41 | 89,291 | +1.52(+1.51%) |
Mar 19, 2024 | 99.96 | 101.45 | 99.96 | 100.88 | 85,394 | +1.25(+1.26%) |
Mar 18, 2024 | 100.72 | 101.95 | 99.53 | 99.63 | 153,899 | -1.03(-1.03%) |
Mar 15, 2024 | 99.64 | 101.09 | 99.38 | 100.66 | 354,407 | +0.49(+0.49%) |
Mar 14, 2024 | 101.71 | 101.82 | 99.47 | 100.18 | 105,919 | -2.04(-2.00%) |
Mar 13, 2024 | 102.01 | 103.04 | 101.45 | 102.22 | 130,727 | -0.56(-0.54%) |
Mar 12, 2024 | 102.09 | 103.56 | 101.13 | 102.77 | 77,783 | +0.06(+0.06%) |
Mar 11, 2024 | 102.56 | 103.31 | 102.04 | 102.71 | 69,041 | -0.52(-0.50%) |
Mar 08, 2024 | 105.09 | 105.09 | 102.51 | 103.23 | 77,302 | -1.15(-1.11%) |
Mar 07, 2024 | 105.75 | 105.97 | 103.39 | 104.38 | 75,396 | -0.90(-0.86%) |
Mar 06, 2024 | 105.18 | 105.96 | 104.07 | 105.28 | 99,650 | +0.77(+0.74%) |
Mar 05, 2024 | 104.59 | 105.56 | 104.29 | 104.51 | 101,204 | +0.50(+0.48%) |
Mar 04, 2024 | 106.99 | 108.62 | 104.00 | 104.02 | 116,470 | -3.45(-3.21%) |