Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 111.66 | 112.89 | 109.97 | 112.16 | 75,411 | +1.11(+1.00%) |
May 30, 2024 | 111.13 | 111.46 | 110.51 | 111.05 | 46,634 | +0.88(+0.80%) |
May 29, 2024 | 111.53 | 111.53 | 110.03 | 110.17 | 90,494 | -2.47(-2.19%) |
May 28, 2024 | 113.24 | 113.66 | 112.24 | 112.64 | 179,830 | +1.03(+0.92%) |
May 24, 2024 | 110.99 | 112.15 | 110.75 | 111.61 | 47,607 | +0.98(+0.89%) |
May 23, 2024 | 112.65 | 112.65 | 110.12 | 110.63 | 62,583 | -1.78(-1.58%) |
May 22, 2024 | 114.13 | 114.30 | 112.39 | 112.41 | 50,792 | -1.60(-1.40%) |
May 21, 2024 | 115.28 | 115.61 | 113.77 | 114.01 | 57,949 | -1.23(-1.07%) |
May 20, 2024 | 114.78 | 116.84 | 114.51 | 115.24 | 43,168 | -0.65(-0.56%) |
May 17, 2024 | 116.89 | 116.89 | 114.49 | 115.89 | 98,432 | -0.70(-0.60%) |
May 16, 2024 | 116.24 | 117.83 | 116.24 | 116.59 | 88,323 | -0.25(-0.21%) |
May 15, 2024 | 115.02 | 118.46 | 114.30 | 116.84 | 122,438 | +3.59(+3.17%) |
May 14, 2024 | 115.12 | 115.12 | 112.85 | 113.25 | 84,711 | +0.31(+0.27%) |
May 13, 2024 | 114.49 | 115.55 | 112.19 | 112.94 | 77,805 | -1.23(-1.08%) |
May 10, 2024 | 113.36 | 114.23 | 111.79 | 114.17 | 65,252 | +1.53(+1.36%) |
May 09, 2024 | 110.50 | 113.00 | 110.39 | 112.64 | 84,770 | +2.81(+2.56%) |
May 08, 2024 | 111.10 | 111.62 | 109.44 | 109.83 | 87,285 | -2.03(-1.81%) |
May 07, 2024 | 112.21 | 113.53 | 111.42 | 111.86 | 163,269 | +0.29(+0.26%) |
May 06, 2024 | 108.96 | 111.59 | 108.66 | 111.57 | 192,131 | +3.59(+3.32%) |
May 03, 2024 | 106.71 | 109.14 | 106.71 | 107.98 | 183,399 | +3.37(+3.22%) |
May 02, 2024 | 104.56 | 106.05 | 101.01 | 104.61 | 155,943 | -0.07(-0.07%) |
May 01, 2024 | 104.04 | 106.18 | 103.81 | 104.68 | 150,003 | +0.64(+0.62%) |
Apr 30, 2024 | 105.98 | 106.78 | 103.84 | 104.04 | 92,912 | -3.10(-2.89%) |
Apr 29, 2024 | 108.50 | 109.59 | 106.23 | 107.14 | 121,435 | -0.89(-0.82%) |
Apr 26, 2024 | 107.34 | 108.69 | 107.34 | 108.03 | 82,630 | +0.55(+0.51%) |
Apr 25, 2024 | 107.36 | 109.32 | 106.80 | 107.48 | 235,020 | -1.52(-1.39%) |
Apr 24, 2024 | 109.29 | 110.29 | 106.78 | 109.00 | 210,498 | -0.91(-0.83%) |
Apr 23, 2024 | 107.80 | 110.18 | 107.80 | 109.91 | 93,427 | +1.35(+1.24%) |
Apr 22, 2024 | 106.20 | 108.68 | 105.89 | 108.56 | 137,247 | +2.34(+2.20%) |
Apr 19, 2024 | 107.59 | 108.31 | 105.71 | 106.22 | 136,048 | -0.72(-0.67%) |
Apr 18, 2024 | 108.85 | 109.29 | 105.54 | 106.94 | 185,678 | -2.00(-1.84%) |
Apr 17, 2024 | 109.49 | 109.69 | 107.50 | 108.94 | 117,356 | -0.14(-0.13%) |
Apr 16, 2024 | 108.50 | 110.08 | 107.55 | 109.08 | 140,247 | -0.84(-0.76%) |
Apr 15, 2024 | 113.35 | 114.29 | 109.85 | 109.92 | 50,693 | -3.24(-2.86%) |
Apr 12, 2024 | 112.87 | 113.23 | 111.96 | 113.16 | 53,584 | -0.37(-0.33%) |
Apr 11, 2024 | 114.53 | 114.78 | 113.29 | 113.53 | 43,317 | -0.76(-0.66%) |
Apr 10, 2024 | 117.82 | 117.82 | 113.92 | 114.29 | 69,921 | -5.50(-4.59%) |
Apr 09, 2024 | 119.15 | 121.62 | 118.91 | 119.79 | 89,058 | +1.32(+1.11%) |
Apr 08, 2024 | 118.67 | 118.80 | 117.38 | 118.47 | 104,635 | +0.10(+0.08%) |
Apr 05, 2024 | 117.55 | 119.42 | 117.22 | 118.37 | 152,263 | +0.18(+0.15%) |
Apr 04, 2024 | 120.89 | 121.67 | 118.19 | 118.19 | 55,663 | -1.50(-1.25%) |
Apr 03, 2024 | 118.87 | 120.25 | 118.83 | 119.69 | 34,096 | +0.88(+0.74%) |
Apr 02, 2024 | 118.75 | 119.19 | 117.50 | 118.81 | 53,858 | -0.50(-0.42%) |
Apr 01, 2024 | 122.76 | 122.76 | 118.93 | 119.31 | 75,955 | -2.92(-2.39%) |
Mar 28, 2024 | 123.59 | 122.73 | 122.16 | 122.23 | 94,244 | -0.87(-0.71%) |
Mar 27, 2024 | 121.40 | 123.10 | 121.40 | 123.10 | 47,691 | +2.72(+2.26%) |
Mar 26, 2024 | 121.74 | 122.05 | 120.22 | 120.38 | 55,681 | -0.94(-0.77%) |
Mar 25, 2024 | 121.81 | 122.75 | 120.48 | 121.32 | 43,624 | -0.32(-0.26%) |
Mar 22, 2024 | 124.90 | 125.00 | 121.63 | 121.64 | 72,033 | -2.89(-2.32%) |
Mar 21, 2024 | 124.00 | 125.49 | 123.19 | 124.53 | 173,200 | +1.93(+1.57%) |
Mar 20, 2024 | 119.60 | 123.32 | 119.29 | 122.60 | 155,698 | +3.22(+2.70%) |
Mar 19, 2024 | 118.35 | 119.56 | 117.51 | 119.38 | 53,381 | +1.10(+0.93%) |
Mar 18, 2024 | 119.01 | 120.05 | 118.25 | 118.28 | 127,504 | -0.77(-0.65%) |
Mar 15, 2024 | 120.32 | 120.63 | 118.10 | 119.05 | 74,140 | -0.95(-0.79%) |
Mar 14, 2024 | 119.31 | 120.12 | 117.89 | 120.00 | 84,414 | +0.76(+0.64%) |
Mar 13, 2024 | 119.01 | 120.56 | 119.01 | 119.24 | 104,992 | -0.43(-0.36%) |
Mar 12, 2024 | 117.04 | 119.67 | 117.04 | 119.67 | 153,381 | +1.94(+1.65%) |
Mar 11, 2024 | 116.73 | 117.90 | 116.66 | 117.73 | 118,084 | -0.09(-0.08%) |
Mar 08, 2024 | 118.59 | 119.39 | 116.42 | 117.82 | 101,497 | +0.19(+0.16%) |
Mar 07, 2024 | 117.60 | 118.61 | 117.38 | 117.63 | 114,299 | +0.45(+0.38%) |
Mar 06, 2024 | 118.63 | 119.22 | 116.94 | 117.18 | 109,273 | -0.27(-0.23%) |
Mar 05, 2024 | 117.82 | 118.63 | 117.02 | 117.45 | 130,080 | -1.11(-0.94%) |
Mar 04, 2024 | 117.14 | 118.98 | 117.00 | 118.56 | 134,822 | +0.82(+0.70%) |