Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.00 | 111.53 | 109.83 | 110.02 | 873,697 | +0.49(+0.45%) |
May 16, 2024 | 112.27 | 112.79 | 109.51 | 109.53 | 1,203,993 | -5.88(-5.09%) |
May 15, 2024 | 115.34 | 116.57 | 114.85 | 115.41 | 631,008 | +0.74(+0.65%) |
May 14, 2024 | 114.56 | 117.04 | 114.36 | 114.66 | 897,903 | +1.29(+1.14%) |
May 13, 2024 | 113.38 | 114.83 | 112.99 | 113.37 | 987,525 | +0.19(+0.17%) |
May 10, 2024 | 114.13 | 114.33 | 111.63 | 113.18 | 545,927 | -0.23(-0.21%) |
May 09, 2024 | 110.92 | 113.48 | 110.87 | 113.41 | 486,514 | +2.30(+2.07%) |
May 08, 2024 | 113.51 | 114.10 | 111.07 | 111.11 | 943,767 | -3.07(-2.69%) |
May 07, 2024 | 113.12 | 114.78 | 112.06 | 114.18 | 1,131,157 | +1.57(+1.39%) |
May 06, 2024 | 110.58 | 112.74 | 110.03 | 112.61 | 1,010,829 | +3.57(+3.27%) |
May 03, 2024 | 107.82 | 110.01 | 107.48 | 109.04 | 1,125,507 | +1.15(+1.07%) |
May 02, 2024 | 107.28 | 112.45 | 104.98 | 107.89 | 1,584,168 | -1.47(-1.35%) |
May 01, 2024 | 111.16 | 111.16 | 109.03 | 109.36 | 1,239,301 | -2.00(-1.80%) |
Apr 30, 2024 | 114.18 | 114.52 | 111.21 | 111.36 | 936,239 | -4.83(-4.16%) |
Apr 29, 2024 | 114.27 | 116.91 | 113.94 | 116.19 | 645,967 | +2.47(+2.17%) |
Apr 26, 2024 | 114.73 | 115.25 | 113.35 | 113.72 | 680,960 | -1.03(-0.90%) |
Apr 25, 2024 | 114.01 | 116.02 | 113.59 | 114.76 | 711,588 | -0.99(-0.86%) |
Apr 24, 2024 | 113.97 | 116.08 | 113.14 | 115.75 | 741,185 | +1.21(+1.06%) |
Apr 23, 2024 | 116.36 | 118.48 | 114.42 | 114.54 | 685,727 | -1.68(-1.44%) |
Apr 22, 2024 | 113.53 | 117.03 | 112.54 | 116.22 | 871,270 | +0.41(+0.35%) |
Apr 19, 2024 | 113.74 | 116.07 | 113.11 | 115.81 | 754,211 | +1.97(+1.73%) |
Apr 18, 2024 | 114.00 | 114.83 | 112.83 | 113.84 | 566,637 | +0.48(+0.42%) |
Apr 17, 2024 | 115.15 | 115.41 | 112.50 | 113.36 | 625,749 | -0.81(-0.71%) |
Apr 16, 2024 | 114.52 | 114.68 | 112.68 | 114.17 | 470,290 | -0.95(-0.82%) |
Apr 15, 2024 | 118.20 | 118.76 | 115.01 | 115.12 | 710,732 | -1.92(-1.64%) |
Apr 12, 2024 | 118.72 | 119.23 | 117.00 | 117.04 | 645,494 | -1.82(-1.53%) |
Apr 11, 2024 | 122.50 | 122.65 | 118.19 | 118.86 | 629,686 | -3.40(-2.78%) |
Apr 10, 2024 | 119.92 | 122.42 | 118.77 | 122.27 | 690,487 | +1.41(+1.17%) |
Apr 09, 2024 | 119.06 | 121.38 | 118.92 | 120.85 | 534,049 | +2.50(+2.11%) |
Apr 08, 2024 | 119.74 | 120.13 | 118.11 | 118.36 | 373,214 | -0.95(-0.79%) |
Apr 05, 2024 | 119.25 | 119.64 | 118.43 | 119.30 | 446,980 | +0.29(+0.25%) |
Apr 04, 2024 | 118.69 | 120.83 | 117.42 | 119.01 | 713,356 | +1.39(+1.18%) |
Apr 03, 2024 | 116.86 | 118.71 | 116.73 | 117.62 | 546,226 | -0.88(-0.74%) |
Apr 02, 2024 | 118.23 | 120.77 | 117.82 | 118.50 | 708,290 | +0.94(+0.80%) |
Apr 01, 2024 | 120.86 | 122.14 | 117.46 | 117.57 | 534,758 | -2.41(-2.01%) |
Mar 28, 2024 | 118.98 | 120.07 | 119.93 | 119.97 | 423,506 | +1.27(+1.07%) |
Mar 27, 2024 | 115.48 | 118.78 | 115.18 | 118.71 | 491,054 | +4.00(+3.49%) |
Mar 26, 2024 | 115.39 | 115.39 | 114.18 | 114.71 | 449,338 | -0.48(-0.41%) |
Mar 25, 2024 | 115.64 | 116.52 | 114.89 | 115.19 | 518,625 | -0.24(-0.21%) |
Mar 22, 2024 | 115.52 | 115.84 | 114.34 | 115.43 | 537,420 | +0.32(+0.28%) |
Mar 21, 2024 | 115.17 | 116.19 | 114.70 | 115.11 | 467,590 | +0.02(+0.02%) |
Mar 20, 2024 | 112.89 | 115.56 | 112.68 | 115.09 | 642,685 | +2.07(+1.83%) |
Mar 19, 2024 | 112.16 | 114.06 | 112.11 | 113.02 | 594,583 | +0.49(+0.43%) |
Mar 18, 2024 | 113.18 | 113.91 | 111.67 | 112.53 | 795,689 | -1.01(-0.89%) |
Mar 15, 2024 | 112.58 | 114.35 | 112.58 | 113.55 | 1,651,048 | +0.43(+0.38%) |
Mar 14, 2024 | 114.87 | 115.27 | 112.41 | 113.12 | 710,718 | -1.08(-0.95%) |
Mar 13, 2024 | 110.89 | 114.64 | 110.89 | 114.20 | 885,254 | +3.57(+3.23%) |
Mar 12, 2024 | 112.25 | 112.80 | 110.20 | 110.63 | 604,973 | -1.21(-1.08%) |
Mar 11, 2024 | 110.01 | 111.94 | 110.01 | 111.84 | 627,623 | +1.92(+1.75%) |
Mar 08, 2024 | 110.97 | 111.20 | 109.07 | 109.92 | 596,435 | -0.30(-0.27%) |
Mar 07, 2024 | 108.01 | 111.27 | 107.98 | 110.22 | 653,232 | +2.04(+1.88%) |
Mar 06, 2024 | 107.02 | 108.22 | 106.17 | 108.18 | 692,666 | +1.29(+1.20%) |
Mar 05, 2024 | 106.31 | 108.45 | 106.16 | 106.90 | 625,730 | +0.49(+0.46%) |
Mar 04, 2024 | 108.29 | 108.66 | 106.19 | 106.41 | 787,974 | -1.32(-1.22%) |