Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 110.38 | 113.83 | 110.38 | 112.99 | 431,950 | +2.97(+2.70%) |
May 17, 2024 | 109.94 | 111.43 | 108.68 | 110.02 | 478,130 | -2.20(-1.96%) |
May 16, 2024 | 110.34 | 112.67 | 110.34 | 112.22 | 427,185 | -0.18(-0.16%) |
May 15, 2024 | 111.62 | 112.67 | 109.89 | 112.40 | 574,222 | +1.73(+1.56%) |
May 14, 2024 | 108.18 | 111.74 | 107.70 | 110.67 | 800,874 | +2.89(+2.68%) |
May 13, 2024 | 106.14 | 108.25 | 105.53 | 107.78 | 597,066 | +1.65(+1.55%) |
May 10, 2024 | 104.07 | 107.01 | 103.31 | 106.13 | 676,647 | +2.35(+2.26%) |
May 09, 2024 | 102.65 | 104.16 | 101.40 | 103.78 | 702,191 | +1.54(+1.51%) |
May 08, 2024 | 102.89 | 103.30 | 97.77 | 102.24 | 1,551,076 | +11.11(+12.19%) |
May 07, 2024 | 90.96 | 92.48 | 90.29 | 91.13 | 807,498 | +1.11(+1.23%) |
May 06, 2024 | 89.01 | 90.03 | 88.57 | 90.02 | 519,914 | +1.54(+1.74%) |
May 03, 2024 | 87.67 | 88.88 | 86.67 | 88.48 | 325,867 | +2.57(+2.99%) |
May 02, 2024 | 85.12 | 86.84 | 84.56 | 85.91 | 389,027 | +1.94(+2.31%) |
May 01, 2024 | 86.63 | 87.68 | 83.92 | 83.97 | 534,125 | -4.60(-5.19%) |
Apr 30, 2024 | 89.52 | 90.52 | 88.50 | 88.57 | 315,763 | -1.73(-1.92%) |
Apr 29, 2024 | 88.53 | 90.94 | 88.53 | 90.30 | 251,415 | +1.77(+2.00%) |
Apr 26, 2024 | 87.22 | 89.10 | 87.22 | 88.53 | 203,839 | +1.22(+1.40%) |
Apr 25, 2024 | 86.08 | 88.26 | 86.08 | 87.31 | 230,016 | +1.02(+1.18%) |
Apr 24, 2024 | 85.48 | 87.19 | 85.39 | 86.29 | 429,495 | +2.04(+2.42%) |
Apr 23, 2024 | 84.51 | 85.48 | 84.01 | 84.25 | 386,363 | -0.22(-0.26%) |
Apr 22, 2024 | 82.91 | 85.20 | 82.03 | 84.47 | 475,729 | +2.45(+2.99%) |
Apr 19, 2024 | 82.76 | 83.59 | 81.30 | 82.02 | 269,475 | -1.23(-1.48%) |
Apr 18, 2024 | 85.00 | 85.00 | 82.96 | 83.25 | 232,658 | -2.00(-2.35%) |
Apr 17, 2024 | 86.11 | 86.83 | 85.25 | 85.25 | 264,622 | -0.56(-0.65%) |
Apr 16, 2024 | 86.56 | 86.94 | 85.76 | 85.81 | 261,934 | -1.16(-1.33%) |
Apr 15, 2024 | 89.00 | 89.24 | 86.35 | 86.97 | 274,523 | -1.59(-1.80%) |
Apr 12, 2024 | 89.11 | 89.68 | 87.61 | 88.56 | 422,654 | -2.29(-2.52%) |
Apr 11, 2024 | 90.57 | 90.87 | 89.43 | 90.85 | 315,130 | +0.68(+0.75%) |
Apr 10, 2024 | 92.09 | 92.66 | 89.53 | 90.17 | 279,119 | -3.39(-3.62%) |
Apr 09, 2024 | 92.79 | 93.70 | 92.38 | 93.56 | 246,155 | +1.86(+2.03%) |
Apr 08, 2024 | 92.00 | 93.19 | 91.67 | 91.70 | 201,254 | -0.07(-0.08%) |
Apr 05, 2024 | 90.16 | 91.82 | 89.98 | 91.77 | 272,844 | +1.32(+1.46%) |
Apr 04, 2024 | 93.00 | 93.56 | 89.92 | 90.45 | 217,384 | -1.20(-1.31%) |
Apr 03, 2024 | 90.51 | 92.25 | 90.51 | 91.65 | 322,214 | -0.05(-0.05%) |
Apr 02, 2024 | 91.23 | 91.83 | 90.10 | 91.70 | 308,275 | -0.17(-0.19%) |
Apr 01, 2024 | 92.56 | 93.96 | 91.43 | 91.87 | 404,789 | -0.69(-0.75%) |
Mar 28, 2024 | 91.93 | 92.78 | 91.73 | 92.56 | 253,461 | +0.62(+0.67%) |
Mar 27, 2024 | 90.09 | 91.95 | 89.77 | 91.94 | 207,650 | +2.59(+2.90%) |
Mar 26, 2024 | 90.11 | 91.09 | 89.32 | 89.35 | 213,543 | -0.93(-1.03%) |
Mar 25, 2024 | 90.08 | 90.97 | 89.73 | 90.28 | 214,822 | -0.59(-0.65%) |
Mar 22, 2024 | 90.30 | 91.27 | 90.05 | 90.87 | 303,277 | +0.63(+0.70%) |
Mar 21, 2024 | 91.97 | 92.35 | 90.23 | 90.24 | 320,568 | -0.28(-0.31%) |
Mar 20, 2024 | 89.47 | 90.83 | 88.51 | 90.52 | 318,389 | +1.89(+2.13%) |
Mar 19, 2024 | 88.11 | 89.25 | 87.39 | 88.63 | 311,522 | -0.27(-0.30%) |
Mar 18, 2024 | 89.56 | 91.12 | 88.87 | 88.90 | 365,196 | +0.23(+0.26%) |
Mar 15, 2024 | 89.48 | 90.27 | 88.56 | 88.67 | 918,291 | -1.22(-1.36%) |
Mar 14, 2024 | 91.44 | 91.78 | 89.05 | 89.89 | 574,613 | -1.64(-1.79%) |
Mar 13, 2024 | 92.71 | 93.40 | 91.39 | 91.53 | 318,135 | -1.94(-2.08%) |
Mar 12, 2024 | 93.84 | 93.89 | 92.44 | 93.47 | 235,882 | +0.72(+0.78%) |
Mar 11, 2024 | 91.66 | 93.17 | 91.27 | 92.75 | 290,553 | +0.24(+0.26%) |
Mar 08, 2024 | 94.58 | 94.99 | 92.45 | 92.51 | 269,567 | -1.75(-1.86%) |
Mar 07, 2024 | 92.37 | 95.55 | 92.37 | 94.26 | 343,080 | +2.99(+3.28%) |
Mar 06, 2024 | 90.59 | 92.86 | 90.31 | 91.27 | 403,395 | +1.93(+2.16%) |
Mar 05, 2024 | 91.23 | 91.40 | 88.70 | 89.34 | 528,175 | -2.82(-3.06%) |
Mar 04, 2024 | 94.24 | 94.24 | 92.07 | 92.16 | 372,572 | -1.07(-1.15%) |