Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 104.41 | 104.99 | 103.66 | 104.78 | 175,217 | +1.24(+1.20%) |
May 23, 2024 | 105.81 | 105.81 | 103.27 | 103.54 | 306,389 | -2.35(-2.22%) |
May 22, 2024 | 105.82 | 106.57 | 105.25 | 105.89 | 148,411 | -0.52(-0.49%) |
May 21, 2024 | 106.21 | 106.66 | 105.11 | 106.41 | 200,947 | -0.01(-0.01%) |
May 20, 2024 | 108.89 | 108.89 | 106.18 | 106.42 | 223,178 | -2.46(-2.26%) |
May 17, 2024 | 108.11 | 109.59 | 107.25 | 108.88 | 258,588 | +0.80(+0.74%) |
May 16, 2024 | 108.30 | 109.02 | 107.30 | 108.08 | 234,423 | -0.22(-0.20%) |
May 15, 2024 | 110.37 | 110.65 | 107.98 | 108.30 | 329,621 | -0.91(-0.83%) |
May 14, 2024 | 108.51 | 110.75 | 107.12 | 109.21 | 458,311 | +2.70(+2.53%) |
May 13, 2024 | 102.41 | 108.00 | 102.41 | 106.51 | 454,992 | +4.11(+4.01%) |
May 10, 2024 | 102.22 | 103.10 | 101.23 | 102.40 | 279,093 | +0.12(+0.12%) |
May 09, 2024 | 99.28 | 102.52 | 99.00 | 102.28 | 278,481 | +3.58(+3.63%) |
May 08, 2024 | 96.98 | 98.77 | 96.80 | 98.70 | 236,068 | +0.65(+0.66%) |
May 07, 2024 | 98.85 | 99.70 | 97.91 | 98.05 | 378,932 | -0.65(-0.66%) |
May 06, 2024 | 97.46 | 99.17 | 97.30 | 98.70 | 427,042 | +2.16(+2.24%) |
May 03, 2024 | 96.69 | 96.70 | 94.45 | 96.54 | 298,322 | +1.58(+1.66%) |
May 02, 2024 | 94.60 | 96.12 | 92.70 | 94.96 | 362,815 | +1.44(+1.54%) |
May 01, 2024 | 92.53 | 95.40 | 92.07 | 93.52 | 564,937 | +0.81(+0.87%) |
Apr 30, 2024 | 91.69 | 93.49 | 90.82 | 92.71 | 493,929 | +0.35(+0.38%) |
Apr 29, 2024 | 91.36 | 94.45 | 91.36 | 92.36 | 745,012 | +1.15(+1.26%) |
Apr 26, 2024 | 91.53 | 93.00 | 90.82 | 91.21 | 757,665 | +0.36(+0.40%) |
Apr 25, 2024 | 89.83 | 92.58 | 89.69 | 90.85 | 575,385 | +0.14(+0.15%) |
Apr 24, 2024 | 98.15 | 100.00 | 87.50 | 90.71 | 1,849,320 | -9.57(-9.54%) |
Apr 23, 2024 | 99.73 | 101.25 | 99.73 | 100.28 | 592,130 | +0.58(+0.58%) |
Apr 22, 2024 | 99.82 | 100.70 | 98.78 | 99.70 | 346,392 | -0.30(-0.30%) |
Apr 19, 2024 | 97.81 | 100.14 | 97.81 | 100.00 | 383,560 | +1.61(+1.64%) |
Apr 18, 2024 | 96.49 | 99.85 | 95.52 | 98.39 | 568,419 | +2.24(+2.33%) |
Apr 17, 2024 | 98.44 | 99.12 | 95.14 | 96.15 | 255,730 | -2.11(-2.15%) |
Apr 16, 2024 | 96.44 | 99.25 | 95.36 | 98.26 | 258,141 | +0.73(+0.75%) |
Apr 15, 2024 | 100.49 | 100.63 | 96.52 | 97.53 | 248,373 | -2.32(-2.32%) |
Apr 12, 2024 | 101.19 | 102.26 | 99.37 | 99.85 | 223,562 | -2.40(-2.35%) |
Apr 11, 2024 | 104.95 | 104.95 | 101.66 | 102.25 | 289,322 | -2.27(-2.17%) |
Apr 10, 2024 | 105.17 | 105.85 | 103.00 | 104.52 | 291,399 | -4.19(-3.85%) |
Apr 09, 2024 | 106.35 | 108.71 | 106.35 | 108.71 | 260,764 | +3.21(+3.04%) |
Apr 08, 2024 | 106.50 | 107.40 | 104.79 | 105.50 | 258,487 | -0.51(-0.48%) |
Apr 05, 2024 | 107.22 | 108.65 | 104.85 | 106.01 | 300,189 | -1.79(-1.66%) |
Apr 04, 2024 | 110.32 | 110.57 | 107.58 | 107.80 | 239,361 | -1.07(-0.98%) |
Apr 03, 2024 | 110.48 | 111.12 | 108.77 | 108.87 | 111,862 | -1.85(-1.67%) |
Apr 02, 2024 | 113.45 | 113.86 | 109.05 | 110.72 | 220,347 | -4.07(-3.55%) |