Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 112.77 | 112.77 | 110.42 | 111.39 | 120,480 | -1.10(-0.98%) |
May 16, 2024 | 115.46 | 115.60 | 111.83 | 112.49 | 120,103 | -2.88(-2.50%) |
May 15, 2024 | 117.76 | 117.94 | 114.32 | 115.37 | 126,436 | -1.00(-0.86%) |
May 14, 2024 | 114.40 | 117.75 | 113.32 | 116.37 | 179,813 | +3.37(+2.98%) |
May 13, 2024 | 115.91 | 115.98 | 112.53 | 113.00 | 134,510 | -1.88(-1.64%) |
May 10, 2024 | 115.60 | 115.99 | 113.46 | 114.88 | 95,592 | -0.14(-0.12%) |
May 09, 2024 | 114.55 | 115.31 | 113.67 | 115.02 | 163,582 | +0.47(+0.41%) |
May 08, 2024 | 113.00 | 115.18 | 112.21 | 114.55 | 163,170 | +0.41(+0.36%) |
May 07, 2024 | 113.81 | 115.34 | 113.17 | 114.14 | 177,773 | +0.96(+0.85%) |
May 06, 2024 | 112.46 | 113.96 | 112.07 | 113.18 | 145,328 | +2.05(+1.84%) |
May 03, 2024 | 112.18 | 113.24 | 108.42 | 111.13 | 230,452 | +0.79(+0.72%) |
May 02, 2024 | 109.10 | 111.66 | 102.42 | 110.34 | 347,188 | +6.28(+6.03%) |
May 01, 2024 | 105.13 | 105.94 | 101.76 | 104.06 | 230,072 | -0.43(-0.41%) |
Apr 30, 2024 | 106.41 | 106.46 | 104.29 | 104.49 | 169,265 | -2.68(-2.50%) |
Apr 29, 2024 | 105.93 | 107.41 | 105.83 | 107.17 | 99,764 | +1.68(+1.59%) |
Apr 26, 2024 | 104.50 | 106.13 | 104.49 | 105.49 | 64,926 | +1.07(+1.02%) |
Apr 25, 2024 | 105.02 | 105.27 | 102.98 | 104.42 | 96,983 | -2.39(-2.24%) |
Apr 24, 2024 | 108.38 | 109.09 | 105.93 | 106.81 | 82,088 | -1.65(-1.52%) |
Apr 23, 2024 | 105.00 | 109.32 | 104.96 | 108.46 | 138,197 | +2.92(+2.77%) |
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 150,568 | +2.14(+2.07%) |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 128,629 | +0.76(+0.74%) |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 119,437 | -1.56(-1.50%) |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 138,413 | -0.68(-0.65%) |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 106,965 | -0.72(-0.68%) |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 99,031 | -1.50(-1.40%) |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 89,897 | -1.96(-1.80%) |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 147,282 | +0.16(+0.15%) |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 155,343 | -5.43(-4.75%) |
Apr 09, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 89,391 | -0.64(-0.56%) |
Apr 08, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 136,376 | -0.44(-0.38%) |
Apr 05, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 91,589 | +2.20(+1.94%) |
Apr 04, 2024 | 117.50 | 117.90 | 112.64 | 113.21 | 148,378 | -3.10(-2.67%) |
Apr 03, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 123,839 | -0.92(-0.78%) |
Apr 02, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 270,049 | -1.31(-1.11%) |