Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 112.41 | 112.94 | 111.69 | 112.94 | 32,181 | +0.99(+0.88%) |
May 30, 2024 | 111.13 | 112.19 | 111.13 | 111.95 | 22,033 | +1.01(+0.91%) |
May 29, 2024 | 110.79 | 111.30 | 110.65 | 110.94 | 12,472 | -1.06(-0.95%) |
May 28, 2024 | 112.80 | 112.80 | 111.42 | 112.00 | 18,964 | -0.33(-0.29%) |
May 24, 2024 | 111.68 | 112.33 | 111.41 | 112.33 | 16,544 | +1.22(+1.10%) |
May 23, 2024 | 112.84 | 112.84 | 110.64 | 111.11 | 16,204 | -1.17(-1.04%) |
May 22, 2024 | 112.96 | 113.11 | 111.96 | 112.28 | 25,532 | -0.94(-0.83%) |
May 21, 2024 | 112.98 | 113.29 | 112.95 | 113.22 | 10,661 | -0.15(-0.13%) |
May 20, 2024 | 112.91 | 113.80 | 112.88 | 113.37 | 17,917 | +0.50(+0.44%) |
May 17, 2024 | 113.02 | 113.06 | 112.63 | 112.87 | 18,623 | -0.12(-0.11%) |
May 16, 2024 | 113.46 | 113.46 | 112.86 | 112.99 | 27,084 | -0.62(-0.55%) |
May 15, 2024 | 113.75 | 113.75 | 112.94 | 113.61 | 32,975 | +0.84(+0.74%) |
May 14, 2024 | 112.46 | 112.94 | 112.31 | 112.77 | 19,595 | +1.09(+0.98%) |
May 13, 2024 | 112.49 | 112.59 | 111.61 | 111.68 | 21,118 | -0.05(-0.04%) |
May 10, 2024 | 112.57 | 112.57 | 111.39 | 111.73 | 15,031 | -0.38(-0.34%) |
May 09, 2024 | 110.95 | 112.18 | 110.76 | 112.11 | 25,732 | +1.30(+1.17%) |
May 08, 2024 | 110.29 | 110.89 | 110.19 | 110.81 | 25,689 | -0.78(-0.70%) |
May 07, 2024 | 111.44 | 112.40 | 111.44 | 111.59 | 17,802 | +0.55(+0.50%) |
May 06, 2024 | 110.56 | 111.29 | 110.52 | 111.04 | 22,951 | +1.31(+1.19%) |
May 03, 2024 | 110.50 | 110.62 | 109.43 | 109.73 | 22,980 | +0.85(+0.78%) |
May 02, 2024 | 108.46 | 108.94 | 107.38 | 108.88 | 26,107 | +1.60(+1.49%) |
May 01, 2024 | 107.05 | 109.29 | 107.05 | 107.28 | 39,462 | +0.16(+0.15%) |
Apr 30, 2024 | 108.36 | 108.58 | 107.08 | 107.12 | 53,454 | -2.04(-1.87%) |
Apr 29, 2024 | 108.67 | 109.22 | 108.67 | 109.16 | 18,025 | +0.87(+0.80%) |
Apr 26, 2024 | 107.54 | 108.56 | 107.54 | 108.29 | 19,406 | +0.91(+0.85%) |
Apr 25, 2024 | 106.57 | 107.66 | 106.03 | 107.38 | 21,214 | -0.45(-0.42%) |
Apr 24, 2024 | 108.09 | 108.40 | 107.33 | 107.83 | 22,327 | -0.29(-0.27%) |
Apr 23, 2024 | 106.08 | 108.38 | 106.08 | 108.12 | 30,177 | +2.14(+2.01%) |
Apr 22, 2024 | 105.39 | 106.47 | 104.99 | 105.98 | 15,140 | +1.00(+0.96%) |
Apr 19, 2024 | 103.93 | 105.59 | 103.93 | 104.98 | 37,279 | +0.41(+0.39%) |
Apr 18, 2024 | 104.98 | 105.97 | 104.35 | 104.57 | 15,915 | -0.15(-0.14%) |
Apr 17, 2024 | 106.33 | 106.45 | 104.72 | 104.72 | 17,629 | -1.13(-1.07%) |
Apr 16, 2024 | 105.64 | 106.10 | 104.89 | 105.85 | 40,448 | -0.39(-0.36%) |
Apr 15, 2024 | 107.73 | 108.13 | 105.93 | 106.24 | 22,108 | -1.02(-0.95%) |
Apr 12, 2024 | 108.11 | 108.53 | 106.89 | 107.26 | 29,047 | -1.43(-1.32%) |
Apr 11, 2024 | 108.71 | 108.84 | 107.83 | 108.69 | 21,745 | +0.59(+0.55%) |
Apr 10, 2024 | 108.61 | 109.31 | 107.63 | 108.10 | 47,124 | -2.86(-2.58%) |
Apr 09, 2024 | 111.12 | 111.50 | 110.30 | 110.96 | 37,750 | +0.20(+0.18%) |
Apr 08, 2024 | 110.74 | 111.17 | 110.48 | 110.76 | 21,782 | +0.40(+0.36%) |
Apr 05, 2024 | 109.44 | 110.65 | 109.44 | 110.36 | 30,007 | +0.67(+0.61%) |
Apr 04, 2024 | 111.64 | 111.67 | 109.34 | 109.69 | 38,960 | -0.89(-0.80%) |
Apr 03, 2024 | 109.24 | 110.75 | 109.24 | 110.58 | 44,399 | +1.06(+0.97%) |
Apr 02, 2024 | 110.38 | 110.39 | 108.88 | 109.52 | 53,696 | -1.97(-1.77%) |