Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 103.51 | 103.93 | 100.16 | 100.18 | 243,548 | -3.13(-3.03%) |
May 23, 2024 | 103.53 | 103.84 | 102.01 | 103.31 | 163,770 | +0.26(+0.25%) |
May 22, 2024 | 103.28 | 103.64 | 102.67 | 103.05 | 116,552 | -0.62(-0.60%) |
May 21, 2024 | 104.35 | 104.35 | 102.16 | 103.67 | 151,329 | -0.88(-0.84%) |
May 20, 2024 | 104.13 | 105.01 | 103.07 | 104.55 | 304,761 | +0.34(+0.33%) |
May 17, 2024 | 106.01 | 106.01 | 104.17 | 104.21 | 170,201 | -1.02(-0.97%) |
May 16, 2024 | 104.60 | 105.41 | 104.11 | 105.23 | 136,809 | +0.63(+0.60%) |
May 15, 2024 | 103.05 | 105.52 | 102.60 | 104.60 | 294,830 | +1.86(+1.81%) |
May 14, 2024 | 105.64 | 105.64 | 102.62 | 102.74 | 176,891 | -1.72(-1.65%) |
May 13, 2024 | 105.57 | 106.69 | 104.29 | 104.46 | 196,398 | -0.69(-0.66%) |
May 10, 2024 | 105.10 | 105.47 | 104.26 | 105.15 | 152,676 | +0.52(+0.50%) |
May 09, 2024 | 104.05 | 104.65 | 103.10 | 104.63 | 175,774 | +0.48(+0.46%) |
May 08, 2024 | 105.34 | 105.38 | 103.61 | 104.15 | 206,030 | -1.32(-1.25%) |
May 07, 2024 | 103.39 | 105.62 | 103.09 | 105.47 | 288,353 | +2.75(+2.68%) |
May 06, 2024 | 103.11 | 103.96 | 102.50 | 102.72 | 192,252 | -0.16(-0.16%) |
May 03, 2024 | 104.53 | 105.60 | 102.67 | 102.88 | 305,792 | -0.29(-0.28%) |
May 02, 2024 | 105.00 | 105.33 | 101.57 | 103.17 | 372,364 | -1.13(-1.08%) |
May 01, 2024 | 104.50 | 105.99 | 99.06 | 104.30 | 474,387 | +1.37(+1.33%) |
Apr 30, 2024 | 104.04 | 105.13 | 102.71 | 102.93 | 524,342 | -1.29(-1.24%) |
Apr 29, 2024 | 104.88 | 105.90 | 103.52 | 104.22 | 427,107 | +0.05(+0.05%) |
Apr 26, 2024 | 106.72 | 107.10 | 103.08 | 104.17 | 415,094 | -4.76(-4.37%) |
Apr 25, 2024 | 109.27 | 109.38 | 107.32 | 108.93 | 233,806 | -0.59(-0.54%) |
Apr 24, 2024 | 108.40 | 109.64 | 107.82 | 109.52 | 219,509 | +0.87(+0.80%) |
Apr 23, 2024 | 109.23 | 109.80 | 108.32 | 108.65 | 200,113 | -0.36(-0.33%) |
Apr 22, 2024 | 108.33 | 109.65 | 108.33 | 109.01 | 232,237 | +0.66(+0.61%) |
Apr 19, 2024 | 106.89 | 108.51 | 106.33 | 108.35 | 229,617 | +1.55(+1.45%) |
Apr 18, 2024 | 105.75 | 107.64 | 105.39 | 106.80 | 249,169 | +1.05(+0.99%) |
Apr 17, 2024 | 105.51 | 106.17 | 104.86 | 105.75 | 193,534 | +0.90(+0.86%) |
Apr 16, 2024 | 104.91 | 105.51 | 104.27 | 104.85 | 229,071 | -0.38(-0.36%) |
Apr 15, 2024 | 106.58 | 106.79 | 104.92 | 105.23 | 204,517 | -0.69(-0.65%) |
Apr 12, 2024 | 105.94 | 106.77 | 105.53 | 105.92 | 179,887 | -0.47(-0.44%) |
Apr 11, 2024 | 105.16 | 106.82 | 105.16 | 106.39 | 170,200 | +1.53(+1.46%) |
Apr 10, 2024 | 106.59 | 106.76 | 104.24 | 104.86 | 251,818 | -3.58(-3.30%) |
Apr 09, 2024 | 107.87 | 108.86 | 107.77 | 108.44 | 237,457 | +0.62(+0.58%) |
Apr 08, 2024 | 106.24 | 108.12 | 106.05 | 107.82 | 241,090 | +2.02(+1.91%) |
Apr 05, 2024 | 105.47 | 106.28 | 104.68 | 105.80 | 275,034 | +0.19(+0.18%) |
Apr 04, 2024 | 108.63 | 109.06 | 105.47 | 105.61 | 242,440 | -1.82(-1.69%) |
Apr 03, 2024 | 106.11 | 107.85 | 105.86 | 107.43 | 228,773 | +0.38(+0.35%) |
Apr 02, 2024 | 106.50 | 108.16 | 106.20 | 107.05 | 400,898 | -0.46(-0.43%) |
Apr 01, 2024 | 109.42 | 109.42 | 107.22 | 107.51 | 342,998 | -2.10(-1.92%) |
Mar 28, 2024 | 108.59 | 109.58 | 109.50 | 109.61 | 453,267 | +1.04(+0.96%) |
Mar 27, 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 315,522 | +2.94(+2.78%) |
Mar 26, 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 372,193 | -0.06(-0.06%) |
Mar 25, 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 444,613 | +0.62(+0.59%) |
Mar 22, 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 357,412 | +2.14(+2.08%) |
Mar 21, 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 232,810 | +1.67(+1.65%) |
Mar 20, 2024 | 99.67 | 101.73 | 99.31 | 101.26 | 210,910 | +1.69(+1.70%) |
Mar 19, 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 242,654 | +0.65(+0.66%) |
Mar 18, 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 391,398 | +0.51(+0.52%) |
Mar 15, 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 1,940,644 | +0.13(+0.13%) |
Mar 14, 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 422,376 | +0.21(+0.21%) |
Mar 13, 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 414,333 | -2.16(-2.16%) |
Mar 12, 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 267,970 | -0.61(-0.60%) |
Mar 11, 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 311,303 | -0.16(-0.16%) |
Mar 08, 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 369,219 | +0.61(+0.61%) |
Mar 07, 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 385,610 | -0.98(-0.97%) |
Mar 06, 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 688,649 | +6.35(+6.68%) |
Mar 05, 2024 | 97.94 | 98.48 | 94.58 | 95.02 | 331,224 | -3.19(-3.25%) |
Mar 04, 2024 | 102.14 | 102.19 | 98.03 | 98.21 | 471,220 | -3.77(-3.69%) |