Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 120.22 | 120.22 | 118.11 | 119.09 | 142,904 | -0.75(-0.63%) |
May 16, 2024 | 119.38 | 120.22 | 118.53 | 119.84 | 142,177 | +0.86(+0.72%) |
May 15, 2024 | 120.99 | 120.99 | 118.67 | 118.98 | 128,597 | -1.68(-1.39%) |
May 14, 2024 | 121.68 | 121.68 | 120.34 | 120.66 | 146,495 | +0.00(+0.00%) |
May 13, 2024 | 121.07 | 121.50 | 120.40 | 120.66 | 107,938 | -0.09(-0.07%) |
May 10, 2024 | 121.30 | 123.41 | 119.26 | 120.75 | 109,497 | -0.55(-0.45%) |
May 09, 2024 | 122.11 | 122.11 | 120.59 | 121.30 | 157,118 | -1.07(-0.87%) |
May 08, 2024 | 120.79 | 122.96 | 120.79 | 122.37 | 107,462 | +1.21(+1.00%) |
May 07, 2024 | 123.00 | 123.54 | 121.08 | 121.16 | 113,694 | -1.84(-1.50%) |
May 06, 2024 | 121.17 | 123.62 | 120.77 | 123.00 | 103,222 | +2.35(+1.95%) |
May 03, 2024 | 120.84 | 120.87 | 118.34 | 120.65 | 193,203 | +2.68(+2.27%) |
May 02, 2024 | 115.09 | 119.64 | 115.09 | 117.97 | 239,286 | +3.22(+2.81%) |
May 01, 2024 | 115.65 | 118.13 | 114.01 | 114.75 | 231,215 | -0.09(-0.08%) |
Apr 30, 2024 | 117.20 | 117.20 | 114.37 | 114.84 | 265,557 | -2.98(-2.53%) |
Apr 29, 2024 | 120.99 | 121.08 | 116.86 | 117.82 | 198,233 | -3.24(-2.68%) |
Apr 26, 2024 | 117.04 | 121.29 | 115.53 | 121.06 | 333,336 | +4.02(+3.43%) |
Apr 25, 2024 | 110.00 | 118.85 | 109.52 | 117.04 | 486,257 | +16.39(+16.28%) |
Apr 24, 2024 | 98.73 | 101.21 | 98.73 | 100.65 | 103,871 | +1.30(+1.31%) |
Apr 23, 2024 | 99.09 | 99.76 | 98.36 | 99.35 | 107,598 | +0.50(+0.51%) |
Apr 22, 2024 | 98.96 | 100.11 | 98.03 | 98.85 | 124,713 | +0.74(+0.75%) |
Apr 19, 2024 | 97.61 | 99.81 | 97.61 | 98.11 | 99,007 | +0.00(+0.00%) |
Apr 18, 2024 | 98.13 | 99.76 | 97.51 | 98.11 | 97,708 | +0.04(+0.04%) |
Apr 17, 2024 | 103.98 | 103.98 | 97.86 | 98.07 | 117,250 | +1.36(+1.41%) |
Apr 16, 2024 | 96.66 | 97.69 | 96.23 | 96.71 | 83,591 | -0.55(-0.57%) |
Apr 15, 2024 | 98.44 | 99.54 | 96.23 | 97.26 | 112,738 | -1.19(-1.21%) |
Apr 12, 2024 | 100.40 | 100.53 | 98.07 | 98.45 | 112,522 | -2.06(-2.05%) |
Apr 11, 2024 | 101.68 | 101.80 | 100.23 | 100.51 | 81,481 | -0.56(-0.55%) |
Apr 10, 2024 | 101.90 | 103.00 | 100.70 | 101.07 | 81,965 | -2.75(-2.65%) |
Apr 09, 2024 | 104.73 | 104.74 | 103.32 | 103.82 | 66,795 | -0.59(-0.57%) |
Apr 08, 2024 | 103.31 | 104.52 | 102.87 | 104.41 | 83,799 | +0.93(+0.90%) |
Apr 05, 2024 | 102.66 | 103.85 | 102.29 | 103.48 | 89,707 | +1.28(+1.25%) |
Apr 04, 2024 | 102.32 | 103.78 | 101.94 | 102.20 | 102,939 | +0.30(+0.29%) |
Apr 03, 2024 | 101.64 | 102.75 | 101.54 | 101.90 | 150,138 | -0.47(-0.46%) |
Apr 02, 2024 | 103.69 | 104.02 | 101.29 | 102.37 | 123,367 | -1.52(-1.46%) |
Apr 01, 2024 | 103.94 | 104.25 | 102.66 | 103.89 | 89,045 | -0.23(-0.22%) |
Mar 28, 2024 | 103.96 | 104.93 | 103.41 | 104.12 | 120,976 | +0.16(+0.15%) |
Mar 27, 2024 | 103.79 | 104.42 | 103.39 | 103.96 | 84,529 | +0.79(+0.77%) |
Mar 26, 2024 | 103.53 | 104.59 | 103.06 | 103.17 | 98,102 | +0.06(+0.06%) |
Mar 25, 2024 | 104.14 | 104.40 | 103.11 | 103.11 | 69,069 | -0.56(-0.54%) |
Mar 22, 2024 | 104.08 | 104.08 | 102.23 | 103.67 | 98,417 | +0.44(+0.43%) |
Mar 21, 2024 | 103.49 | 103.49 | 102.48 | 103.23 | 120,837 | +0.29(+0.28%) |
Mar 20, 2024 | 101.03 | 103.20 | 100.92 | 102.94 | 88,827 | +1.53(+1.51%) |
Mar 19, 2024 | 100.48 | 101.98 | 100.48 | 101.41 | 84,951 | +1.26(+1.26%) |
Mar 18, 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 153,099 | -1.04(-1.03%) |
Mar 15, 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 352,565 | +0.49(+0.49%) |
Mar 14, 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 105,369 | -2.05(-2.00%) |
Mar 13, 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 130,048 | -0.56(-0.54%) |
Mar 12, 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 77,379 | +0.06(+0.06%) |
Mar 11, 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 68,683 | -0.52(-0.50%) |
Mar 08, 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 76,901 | -1.16(-1.11%) |
Mar 07, 2024 | 106.30 | 106.52 | 103.94 | 104.93 | 75,004 | -0.90(-0.86%) |
Mar 06, 2024 | 105.72 | 106.51 | 104.61 | 105.83 | 99,132 | +0.78(+0.74%) |
Mar 05, 2024 | 105.14 | 106.11 | 104.84 | 105.06 | 100,678 | +0.50(+0.48%) |
Mar 04, 2024 | 107.55 | 109.19 | 104.54 | 104.56 | 115,864 | -3.47(-3.21%) |