Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 98.61 | 99.62 | 98.38 | 98.68 | 865,139 | +0.25(+0.25%) |
May 17, 2024 | 100.14 | 100.31 | 97.42 | 98.43 | 1,096,327 | -1.08(-1.09%) |
May 16, 2024 | 99.38 | 100.68 | 98.92 | 99.51 | 1,149,939 | -0.40(-0.40%) |
May 15, 2024 | 99.31 | 99.98 | 98.91 | 99.91 | 1,195,546 | +0.86(+0.87%) |
May 14, 2024 | 98.90 | 99.49 | 98.41 | 99.05 | 922,132 | +0.70(+0.71%) |
May 13, 2024 | 98.00 | 99.30 | 97.92 | 98.35 | 1,113,465 | +0.66(+0.68%) |
May 10, 2024 | 97.68 | 97.91 | 96.68 | 97.69 | 816,275 | +0.67(+0.69%) |
May 09, 2024 | 95.71 | 97.45 | 95.11 | 97.02 | 1,205,403 | +1.00(+1.04%) |
May 08, 2024 | 95.50 | 97.47 | 94.87 | 96.02 | 1,401,319 | -0.73(-0.75%) |
May 07, 2024 | 96.84 | 97.67 | 96.11 | 96.75 | 1,429,938 | +0.54(+0.56%) |
May 06, 2024 | 96.33 | 97.16 | 95.39 | 96.21 | 2,052,542 | +0.26(+0.27%) |
May 03, 2024 | 96.52 | 97.30 | 95.41 | 95.95 | 2,424,521 | +0.28(+0.29%) |
May 02, 2024 | 101.93 | 103.00 | 94.34 | 95.67 | 5,928,718 | -16.19(-14.47%) |
May 01, 2024 | 113.64 | 116.23 | 111.81 | 111.86 | 2,941,247 | -4.98(-4.26%) |
Apr 30, 2024 | 118.57 | 119.05 | 116.74 | 116.84 | 1,288,208 | -1.99(-1.67%) |
Apr 29, 2024 | 115.99 | 118.90 | 115.99 | 118.83 | 1,040,917 | +2.08(+1.78%) |
Apr 26, 2024 | 114.70 | 117.10 | 114.60 | 116.75 | 1,042,948 | +2.05(+1.79%) |
Apr 25, 2024 | 112.72 | 115.59 | 111.73 | 114.70 | 1,261,245 | +2.55(+2.27%) |
Apr 24, 2024 | 111.03 | 113.53 | 110.64 | 112.15 | 1,551,475 | +4.17(+3.86%) |
Apr 23, 2024 | 107.19 | 108.85 | 107.14 | 107.98 | 1,001,751 | +0.86(+0.80%) |
Apr 22, 2024 | 105.63 | 107.80 | 104.98 | 107.12 | 1,216,143 | +2.24(+2.14%) |
Apr 19, 2024 | 107.43 | 107.72 | 104.27 | 104.88 | 1,236,125 | -2.96(-2.74%) |
Apr 18, 2024 | 109.06 | 110.06 | 107.76 | 107.84 | 1,482,099 | -2.11(-1.92%) |
Apr 17, 2024 | 111.51 | 111.67 | 109.47 | 109.95 | 1,385,972 | -1.20(-1.08%) |
Apr 16, 2024 | 110.21 | 112.11 | 110.21 | 111.15 | 957,959 | +1.08(+0.98%) |
Apr 15, 2024 | 112.64 | 112.99 | 109.05 | 110.07 | 1,223,932 | -1.29(-1.16%) |
Apr 12, 2024 | 113.49 | 114.39 | 110.95 | 111.36 | 1,222,674 | -4.45(-3.84%) |
Apr 11, 2024 | 114.17 | 116.33 | 112.71 | 115.81 | 794,324 | +2.43(+2.14%) |
Apr 10, 2024 | 113.80 | 115.27 | 112.57 | 113.38 | 926,622 | -3.11(-2.67%) |
Apr 09, 2024 | 115.51 | 116.63 | 114.73 | 116.49 | 833,678 | +2.03(+1.77%) |
Apr 08, 2024 | 114.57 | 115.52 | 113.38 | 114.46 | 640,023 | -0.63(-0.55%) |
Apr 05, 2024 | 112.67 | 115.17 | 112.67 | 115.09 | 758,909 | +2.09(+1.85%) |
Apr 04, 2024 | 116.00 | 116.64 | 112.53 | 113.00 | 1,294,519 | -1.90(-1.65%) |
Apr 03, 2024 | 112.90 | 115.50 | 112.85 | 114.90 | 777,928 | +1.10(+0.97%) |
Apr 02, 2024 | 113.00 | 114.15 | 112.27 | 113.80 | 862,555 | -0.35(-0.31%) |
Apr 01, 2024 | 115.21 | 116.68 | 113.63 | 114.15 | 937,586 | -0.68(-0.59%) |
Mar 28, 2024 | 114.91 | 115.80 | 114.14 | 114.83 | 1,142,337 | +0.23(+0.20%) |
Mar 27, 2024 | 113.48 | 114.72 | 112.41 | 114.60 | 949,701 | +1.96(+1.74%) |
Mar 26, 2024 | 113.41 | 115.00 | 112.55 | 112.64 | 893,189 | -1.11(-0.98%) |
Mar 25, 2024 | 112.93 | 114.21 | 112.17 | 113.75 | 771,212 | -0.63(-0.55%) |
Mar 22, 2024 | 114.73 | 115.76 | 114.24 | 114.38 | 539,369 | -1.00(-0.87%) |
Mar 21, 2024 | 115.83 | 117.88 | 114.76 | 115.38 | 1,271,019 | +1.86(+1.64%) |
Mar 20, 2024 | 110.72 | 114.22 | 110.32 | 113.52 | 1,069,845 | +2.72(+2.45%) |
Mar 19, 2024 | 110.54 | 111.19 | 109.08 | 110.80 | 1,314,171 | -0.48(-0.43%) |
Mar 18, 2024 | 112.84 | 113.48 | 110.99 | 111.28 | 1,319,948 | -0.57(-0.51%) |
Mar 15, 2024 | 111.77 | 113.19 | 111.58 | 111.85 | 2,416,185 | -1.73(-1.52%) |
Mar 14, 2024 | 115.69 | 116.44 | 112.45 | 113.58 | 1,685,642 | -2.55(-2.20%) |
Mar 13, 2024 | 119.21 | 120.18 | 115.68 | 116.13 | 1,398,997 | -4.04(-3.36%) |
Mar 12, 2024 | 118.44 | 120.39 | 116.65 | 120.17 | 1,009,984 | +2.68(+2.28%) |
Mar 11, 2024 | 115.22 | 117.53 | 114.95 | 117.49 | 904,167 | +1.42(+1.22%) |
Mar 08, 2024 | 119.01 | 119.75 | 116.05 | 116.07 | 1,384,762 | -2.72(-2.29%) |
Mar 07, 2024 | 116.94 | 119.96 | 116.82 | 118.79 | 1,137,952 | +2.90(+2.50%) |
Mar 06, 2024 | 115.00 | 118.72 | 114.97 | 115.89 | 1,235,342 | +2.60(+2.29%) |
Mar 05, 2024 | 119.22 | 119.22 | 112.26 | 113.29 | 1,406,840 | -6.93(-5.76%) |
Mar 04, 2024 | 121.00 | 121.65 | 119.62 | 120.22 | 1,337,359 | +0.60(+0.50%) |