Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 112.07 | 112.60 | 109.92 | 110.16 | 84,995 | -2.10(-1.87%) |
May 21, 2024 | 112.28 | 113.19 | 111.37 | 112.26 | 98,875 | -0.14(-0.12%) |
May 20, 2024 | 113.15 | 113.52 | 112.22 | 112.40 | 79,902 | -1.02(-0.90%) |
May 17, 2024 | 114.24 | 114.29 | 112.92 | 113.42 | 66,112 | -0.53(-0.47%) |
May 16, 2024 | 112.28 | 114.18 | 110.33 | 113.95 | 69,367 | +1.17(+1.04%) |
May 15, 2024 | 111.92 | 113.15 | 111.44 | 112.78 | 89,344 | +2.03(+1.83%) |
May 14, 2024 | 112.20 | 112.20 | 110.52 | 110.75 | 68,676 | +0.38(+0.34%) |
May 13, 2024 | 112.47 | 113.24 | 110.20 | 110.37 | 71,548 | -1.39(-1.24%) |
May 10, 2024 | 111.61 | 112.27 | 110.36 | 111.76 | 79,030 | +0.36(+0.32%) |
May 09, 2024 | 109.73 | 113.01 | 109.73 | 111.40 | 112,847 | +0.87(+0.79%) |
May 08, 2024 | 110.42 | 111.67 | 109.96 | 110.53 | 64,278 | -0.34(-0.31%) |
May 07, 2024 | 109.82 | 111.00 | 109.78 | 110.87 | 106,625 | +1.28(+1.17%) |
May 06, 2024 | 110.94 | 111.82 | 109.42 | 109.59 | 75,543 | -0.46(-0.42%) |
May 03, 2024 | 110.53 | 110.95 | 109.11 | 110.05 | 79,293 | +0.83(+0.76%) |
May 02, 2024 | 107.83 | 109.23 | 107.34 | 109.22 | 82,462 | +2.08(+1.94%) |
May 01, 2024 | 106.12 | 108.37 | 105.76 | 107.14 | 58,810 | +1.27(+1.20%) |
Apr 30, 2024 | 105.26 | 106.83 | 104.63 | 105.87 | 97,144 | -0.46(-0.43%) |
Apr 29, 2024 | 105.73 | 106.55 | 104.90 | 106.33 | 81,603 | +1.20(+1.14%) |
Apr 26, 2024 | 106.50 | 106.50 | 105.13 | 105.13 | 72,166 | -1.04(-0.98%) |
Apr 25, 2024 | 106.16 | 106.17 | 104.74 | 106.17 | 70,931 | -0.72(-0.67%) |
Apr 24, 2024 | 104.78 | 107.16 | 104.66 | 106.89 | 148,732 | +1.22(+1.15%) |
Apr 23, 2024 | 105.30 | 106.25 | 105.01 | 105.67 | 73,089 | -0.05(-0.05%) |
Apr 22, 2024 | 104.80 | 105.78 | 104.80 | 105.72 | 54,486 | +0.91(+0.87%) |
Apr 19, 2024 | 102.29 | 105.02 | 102.15 | 104.81 | 86,051 | +2.30(+2.24%) |
Apr 18, 2024 | 100.93 | 102.56 | 100.93 | 102.51 | 101,311 | +1.76(+1.75%) |
Apr 17, 2024 | 100.47 | 101.42 | 100.33 | 100.75 | 70,937 | +1.09(+1.09%) |
Apr 16, 2024 | 99.73 | 99.83 | 98.32 | 99.66 | 87,500 | -0.84(-0.84%) |
Apr 15, 2024 | 101.74 | 101.74 | 99.41 | 100.50 | 78,668 | -1.56(-1.53%) |
Apr 12, 2024 | 101.00 | 102.50 | 101.00 | 102.06 | 114,473 | +1.34(+1.33%) |
Apr 11, 2024 | 101.61 | 101.61 | 100.25 | 100.72 | 70,251 | -0.19(-0.19%) |
Apr 10, 2024 | 102.41 | 102.55 | 100.18 | 100.91 | 100,601 | -3.94(-3.76%) |
Apr 09, 2024 | 104.73 | 105.62 | 104.69 | 104.85 | 67,052 | +0.59(+0.57%) |
Apr 08, 2024 | 103.63 | 104.30 | 103.31 | 104.26 | 53,269 | +1.04(+1.01%) |
Apr 05, 2024 | 103.59 | 103.97 | 102.57 | 103.22 | 81,913 | -0.89(-0.85%) |
Apr 04, 2024 | 105.71 | 105.71 | 103.17 | 104.11 | 90,323 | -0.50(-0.48%) |
Apr 03, 2024 | 104.47 | 105.10 | 104.10 | 104.61 | 84,426 | -0.45(-0.43%) |
Apr 02, 2024 | 105.53 | 106.43 | 104.51 | 105.06 | 103,895 | -1.46(-1.37%) |
Apr 01, 2024 | 107.75 | 107.75 | 105.36 | 106.52 | 57,816 | -0.78(-0.73%) |
Mar 28, 2024 | 106.58 | 108.22 | 106.58 | 107.30 | 128,025 | +0.81(+0.76%) |
Mar 27, 2024 | 103.95 | 106.50 | 103.95 | 106.49 | 186,841 | +2.99(+2.89%) |
Mar 26, 2024 | 105.20 | 105.36 | 103.25 | 103.50 | 117,747 | -1.56(-1.48%) |
Mar 25, 2024 | 105.19 | 106.01 | 104.02 | 105.06 | 136,341 | +0.21(+0.20%) |
Mar 22, 2024 | 106.39 | 106.39 | 104.64 | 104.85 | 78,122 | -0.83(-0.79%) |
Mar 21, 2024 | 105.28 | 106.39 | 104.16 | 105.68 | 158,373 | +0.64(+0.61%) |
Mar 20, 2024 | 103.54 | 105.55 | 103.54 | 105.04 | 143,474 | +1.05(+1.01%) |
Mar 19, 2024 | 102.78 | 104.24 | 102.78 | 103.99 | 85,971 | +1.46(+1.42%) |
Mar 18, 2024 | 102.50 | 102.90 | 102.02 | 102.53 | 95,765 | -0.48(-0.47%) |
Mar 15, 2024 | 101.50 | 103.37 | 101.50 | 103.01 | 487,617 | +1.07(+1.05%) |
Mar 14, 2024 | 102.87 | 102.87 | 100.23 | 101.94 | 116,327 | -1.39(-1.35%) |
Mar 13, 2024 | 103.54 | 105.05 | 103.27 | 103.33 | 103,446 | -0.35(-0.34%) |
Mar 12, 2024 | 104.49 | 104.50 | 102.91 | 103.68 | 76,785 | -1.15(-1.10%) |
Mar 11, 2024 | 104.08 | 105.37 | 104.08 | 104.83 | 103,457 | +0.40(+0.38%) |
Mar 08, 2024 | 104.72 | 105.68 | 104.39 | 104.43 | 69,483 | +0.48(+0.46%) |
Mar 07, 2024 | 103.55 | 104.71 | 103.21 | 103.96 | 123,093 | +1.53(+1.49%) |
Mar 06, 2024 | 103.62 | 104.67 | 101.98 | 102.42 | 182,267 | -0.18(-0.17%) |
Mar 05, 2024 | 103.18 | 105.21 | 102.18 | 102.60 | 168,657 | -0.28(-0.27%) |
Mar 04, 2024 | 101.75 | 103.12 | 101.47 | 102.88 | 113,367 | +0.88(+0.87%) |