Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.23 | 109.00 | 107.16 | 109.00 | 59,461 | +1.01(+0.93%) |
May 30, 2024 | 108.37 | 108.52 | 107.74 | 107.99 | 42,555 | -0.85(-0.78%) |
May 29, 2024 | 108.70 | 109.03 | 108.66 | 108.84 | 51,444 | -0.81(-0.74%) |
May 28, 2024 | 110.06 | 110.06 | 109.20 | 109.64 | 45,236 | -0.13(-0.12%) |
May 24, 2024 | 109.64 | 109.84 | 109.31 | 109.78 | 26,692 | +0.54(+0.49%) |
May 23, 2024 | 110.71 | 110.71 | 109.11 | 109.24 | 35,797 | -0.72(-0.65%) |
May 22, 2024 | 110.26 | 110.39 | 109.57 | 109.95 | 35,794 | -0.45(-0.41%) |
May 21, 2024 | 110.13 | 110.44 | 110.06 | 110.40 | 41,055 | +0.18(+0.16%) |
May 20, 2024 | 109.97 | 110.43 | 109.97 | 110.22 | 33,079 | +0.28(+0.25%) |
May 17, 2024 | 109.91 | 109.94 | 109.55 | 109.94 | 65,843 | +0.11(+0.10%) |
May 16, 2024 | 110.03 | 110.32 | 109.83 | 109.83 | 113,201 | -0.27(-0.24%) |
May 15, 2024 | 109.20 | 110.11 | 109.20 | 110.10 | 65,785 | +1.49(+1.37%) |
May 14, 2024 | 108.18 | 108.73 | 108.16 | 108.62 | 90,087 | +0.53(+0.49%) |
May 13, 2024 | 108.39 | 108.43 | 108.00 | 108.09 | 43,404 | -0.01(-0.01%) |
May 10, 2024 | 108.12 | 108.39 | 107.91 | 108.10 | 46,167 | +0.32(+0.30%) |
May 09, 2024 | 107.21 | 107.81 | 107.18 | 107.78 | 161,501 | +0.63(+0.59%) |
May 08, 2024 | 106.82 | 107.20 | 106.60 | 107.15 | 63,820 | +0.05(+0.05%) |
May 07, 2024 | 107.06 | 107.41 | 107.05 | 107.10 | 40,119 | +0.18(+0.17%) |
May 06, 2024 | 106.43 | 106.92 | 106.43 | 106.92 | 44,884 | +0.95(+0.89%) |
May 03, 2024 | 106.08 | 106.19 | 105.52 | 105.97 | 75,228 | +1.30(+1.24%) |
May 02, 2024 | 104.50 | 104.84 | 103.73 | 104.68 | 41,009 | +1.10(+1.06%) |
May 01, 2024 | 103.94 | 105.23 | 103.56 | 103.58 | 68,807 | -0.57(-0.55%) |
Apr 30, 2024 | 105.36 | 105.71 | 104.15 | 104.15 | 60,583 | -1.42(-1.34%) |
Apr 29, 2024 | 105.52 | 105.70 | 105.16 | 105.56 | 48,106 | +0.44(+0.42%) |
Apr 26, 2024 | 104.67 | 105.53 | 104.54 | 105.13 | 56,858 | +0.96(+0.92%) |
Apr 25, 2024 | 103.47 | 104.40 | 103.07 | 104.17 | 54,112 | -0.28(-0.27%) |
Apr 24, 2024 | 104.33 | 104.74 | 103.96 | 104.45 | 55,281 | +0.20(+0.19%) |
Apr 23, 2024 | 103.46 | 104.34 | 103.35 | 104.25 | 50,290 | +1.29(+1.25%) |
Apr 22, 2024 | 102.70 | 103.45 | 102.21 | 102.96 | 44,943 | +0.79(+0.77%) |
Apr 19, 2024 | 102.74 | 103.02 | 101.96 | 102.17 | 69,327 | -0.68(-0.66%) |
Apr 18, 2024 | 103.29 | 103.72 | 102.71 | 102.85 | 62,672 | -0.27(-0.26%) |
Apr 17, 2024 | 104.27 | 104.27 | 102.93 | 103.12 | 64,908 | -0.70(-0.67%) |
Apr 16, 2024 | 104.14 | 104.38 | 103.56 | 103.82 | 115,961 | -0.17(-0.16%) |
Apr 15, 2024 | 106.14 | 106.23 | 103.78 | 103.99 | 144,917 | -1.30(-1.23%) |
Apr 12, 2024 | 106.06 | 106.17 | 105.02 | 105.29 | 60,697 | -1.51(-1.41%) |
Apr 11, 2024 | 106.58 | 107.13 | 105.87 | 106.79 | 41,890 | +0.42(+0.39%) |
Apr 10, 2024 | 106.32 | 106.78 | 105.98 | 106.37 | 66,871 | -1.44(-1.33%) |
Apr 09, 2024 | 107.87 | 107.87 | 106.72 | 107.81 | 84,085 | +0.36(+0.33%) |
Apr 08, 2024 | 107.43 | 107.69 | 107.30 | 107.45 | 55,629 | +0.23(+0.21%) |
Apr 05, 2024 | 106.54 | 107.58 | 106.54 | 107.22 | 53,378 | +0.92(+0.86%) |
Apr 04, 2024 | 108.35 | 108.52 | 106.30 | 106.30 | 58,250 | -1.28(-1.19%) |
Apr 03, 2024 | 107.36 | 108.01 | 107.34 | 107.58 | 117,478 | -0.08(-0.07%) |
Apr 02, 2024 | 107.69 | 107.74 | 107.27 | 107.66 | 92,234 | -0.86(-0.79%) |
Apr 01, 2024 | 109.06 | 109.09 | 108.34 | 108.52 | 142,248 | -0.40(-0.37%) |
Mar 28, 2024 | 108.83 | 109.25 | 108.83 | 108.92 | 63,183 | +0.03(+0.03%) |
Mar 27, 2024 | 108.51 | 108.89 | 108.15 | 108.89 | 74,786 | +0.93(+0.86%) |
Mar 26, 2024 | 108.45 | 108.46 | 107.86 | 107.96 | 42,857 | -0.13(-0.12%) |
Mar 25, 2024 | 108.24 | 108.38 | 108.09 | 108.09 | 73,312 | -0.47(-0.43%) |
Mar 22, 2024 | 108.87 | 108.98 | 108.47 | 108.56 | 36,095 | -0.20(-0.18%) |
Mar 21, 2024 | 108.80 | 109.18 | 108.68 | 108.76 | 55,509 | +0.60(+0.55%) |
Mar 20, 2024 | 107.42 | 108.26 | 107.17 | 108.16 | 72,391 | +0.84(+0.78%) |
Mar 19, 2024 | 106.46 | 107.37 | 106.35 | 107.32 | 56,377 | +0.68(+0.63%) |
Mar 18, 2024 | 106.76 | 107.08 | 106.56 | 106.65 | 45,483 | +0.75(+0.70%) |
Mar 15, 2024 | 105.84 | 106.32 | 105.70 | 105.90 | 66,205 | -0.75(-0.70%) |
Mar 14, 2024 | 107.23 | 107.27 | 105.99 | 106.65 | 66,150 | -0.57(-0.53%) |
Mar 13, 2024 | 107.35 | 107.44 | 106.91 | 107.22 | 61,883 | -0.11(-0.10%) |
Mar 12, 2024 | 106.52 | 107.37 | 106.13 | 107.32 | 332,231 | +1.14(+1.08%) |
Mar 11, 2024 | 105.92 | 106.28 | 105.62 | 106.18 | 73,366 | -0.04(-0.04%) |
Mar 08, 2024 | 107.12 | 107.55 | 106.11 | 106.22 | 117,798 | -0.65(-0.61%) |
Mar 07, 2024 | 106.46 | 107.07 | 106.40 | 106.87 | 91,268 | +1.01(+0.95%) |
Mar 06, 2024 | 105.87 | 106.27 | 105.57 | 105.86 | 105,573 | +0.61(+0.58%) |
Mar 05, 2024 | 105.84 | 105.92 | 104.81 | 105.25 | 72,851 | -1.09(-1.03%) |
Mar 04, 2024 | 106.35 | 106.78 | 106.25 | 106.35 | 59,685 | +0.01(+0.01%) |