Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 110.79 | 111.12 | 110.32 | 111.11 | 738,319 | +1.69(+1.54%) |
May 30, 2024 | 109.20 | 109.52 | 109.08 | 109.42 | 277,699 | +0.61(+0.56%) |
May 29, 2024 | 109.10 | 109.19 | 108.67 | 108.81 | 439,321 | -1.67(-1.51%) |
May 28, 2024 | 110.53 | 110.62 | 110.18 | 110.48 | 320,203 | +0.90(+0.82%) |
May 24, 2024 | 109.52 | 109.75 | 109.36 | 109.58 | 385,121 | +1.36(+1.26%) |
May 23, 2024 | 109.66 | 109.66 | 108.09 | 108.22 | 512,123 | -0.46(-0.42%) |
May 22, 2024 | 108.71 | 108.93 | 108.44 | 108.68 | 431,975 | -1.17(-1.07%) |
May 21, 2024 | 109.94 | 110.11 | 109.58 | 109.85 | 341,522 | -0.51(-0.46%) |
May 20, 2024 | 110.11 | 110.57 | 110.05 | 110.36 | 608,169 | +1.49(+1.37%) |
May 17, 2024 | 108.95 | 109.04 | 108.61 | 108.87 | 770,132 | +0.78(+0.72%) |
May 16, 2024 | 108.93 | 108.98 | 107.98 | 108.09 | 869,690 | -1.14(-1.04%) |
May 15, 2024 | 109.03 | 109.26 | 108.84 | 109.23 | 626,237 | +0.15(+0.14%) |
May 14, 2024 | 108.76 | 109.15 | 108.61 | 109.08 | 315,049 | +0.68(+0.63%) |
May 13, 2024 | 108.40 | 108.56 | 108.19 | 108.40 | 390,145 | -0.27(-0.25%) |
May 10, 2024 | 109.12 | 109.12 | 108.53 | 108.67 | 491,617 | -0.20(-0.18%) |
May 09, 2024 | 108.19 | 108.90 | 108.15 | 108.87 | 400,199 | +0.69(+0.64%) |
May 08, 2024 | 107.68 | 108.25 | 107.51 | 108.18 | 483,169 | -0.47(-0.43%) |
May 07, 2024 | 108.72 | 108.90 | 108.52 | 108.65 | 734,678 | -0.93(-0.85%) |
May 06, 2024 | 108.98 | 109.58 | 108.98 | 109.58 | 1,211,298 | +1.45(+1.34%) |
May 03, 2024 | 107.69 | 108.16 | 107.25 | 108.13 | 943,961 | +0.92(+0.86%) |
May 02, 2024 | 107.96 | 108.11 | 106.93 | 107.21 | 1,099,209 | -0.73(-0.68%) |
May 01, 2024 | 108.38 | 108.89 | 107.91 | 107.94 | 472,844 | -0.57(-0.53%) |
Apr 30, 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 718,417 | +0.83(+0.77%) |
Apr 29, 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 934,251 | -0.28(-0.26%) |
Apr 26, 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 1,974,890 | +2.33(+2.21%) |
Apr 25, 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 1,447,221 | -1.63(-1.52%) |
Apr 24, 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 641,346 | +0.80(+0.75%) |
Apr 23, 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 676,455 | +0.13(+0.12%) |
Apr 22, 2024 | 105.77 | 106.59 | 105.77 | 106.33 | 652,924 | +0.91(+0.86%) |
Apr 19, 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 906,742 | -0.30(-0.28%) |
Apr 18, 2024 | 105.89 | 106.42 | 105.59 | 105.72 | 416,843 | +0.07(+0.07%) |
Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 2,125,687 | -1.01(-0.95%) |
Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 1,023,024 | -1.73(-1.60%) |
Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 758,149 | +0.53(+0.49%) |
Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 1,156,501 | -1.22(-1.12%) |
Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 989,930 | +1.30(+1.21%) |
Apr 10, 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 769,193 | -0.68(-0.63%) |
Apr 09, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 607,072 | +0.45(+0.42%) |
Apr 08, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 514,380 | +0.79(+0.74%) |
Apr 05, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 743,378 | +0.63(+0.59%) |
Apr 04, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 1,278,580 | -1.13(-1.05%) |
Apr 03, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 1,032,288 | +1.08(+1.01%) |
Apr 02, 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 591,838 | -0.37(-0.35%) |
Apr 01, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 861,094 | -1.49(-1.37%) |
Mar 28, 2024 | 108.21 | 108.58 | 108.58 | 108.50 | 451,348 | -0.36(-0.33%) |
Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 854,948 | +0.28(+0.26%) |
Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 1,123,144 | +0.74(+0.69%) |
Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 662,769 | -0.96(-0.88%) |
Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 940,987 | -0.41(-0.38%) |
Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 2,804,825 | +1.02(+0.94%) |
Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 1,910,650 | +0.96(+0.90%) |
Mar 19, 2024 | 106.50 | 107.33 | 106.42 | 107.23 | 1,195,583 | +1.66(+1.57%) |
Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 1,332,832 | +1.57(+1.51%) |
Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 1,095,438 | +1.50(+1.46%) |
Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 859,351 | -0.02(-0.02%) |
Mar 13, 2024 | 102.28 | 102.59 | 102.16 | 102.52 | 887,964 | -0.70(-0.68%) |
Mar 12, 2024 | 102.70 | 103.44 | 102.47 | 103.22 | 1,355,012 | +1.13(+1.11%) |
Mar 11, 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 3,307,991 | -2.90(-2.76%) |
Mar 08, 2024 | 105.34 | 105.64 | 104.86 | 104.99 | 860,442 | -0.51(-0.48%) |
Mar 07, 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 1,260,958 | -1.06(-0.99%) |
Mar 06, 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 1,201,048 | +1.40(+1.33%) |
Mar 05, 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 1,825,432 | +0.43(+0.41%) |
Mar 04, 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 816,919 | -0.34(-0.32%) |