Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 109.04 | 109.14 | 109.03 | 109.03 | 3,897 | -0.04(-0.04%) |
May 16, 2024 | 109.34 | 109.34 | 109.07 | 109.07 | 2,812 | -0.16(-0.15%) |
May 15, 2024 | 108.42 | 109.23 | 108.42 | 109.23 | 1,641 | +1.32(+1.23%) |
May 14, 2024 | 107.91 | 107.94 | 107.91 | 107.91 | 3,679 | +0.51(+0.48%) |
May 13, 2024 | 107.72 | 107.72 | 107.40 | 107.40 | 798 | +0.06(+0.05%) |
May 10, 2024 | 107.42 | 107.42 | 107.34 | 107.34 | 585 | +0.19(+0.17%) |
May 09, 2024 | 107.00 | 107.19 | 106.74 | 107.15 | 5,800 | +0.77(+0.73%) |
May 08, 2024 | 106.30 | 106.43 | 106.30 | 106.38 | 19,102 | +0.07(+0.07%) |
May 07, 2024 | 106.43 | 106.62 | 106.21 | 106.31 | 145,461 | +0.14(+0.13%) |
May 06, 2024 | 105.70 | 106.17 | 105.70 | 106.17 | 381 | +0.94(+0.90%) |
May 03, 2024 | 105.12 | 105.23 | 105.12 | 105.23 | 1,214 | +1.25(+1.20%) |
May 02, 2024 | 103.74 | 103.98 | 103.10 | 103.98 | 956 | +0.87(+0.85%) |
May 01, 2024 | 103.10 | 103.65 | 103.10 | 103.11 | 660 | -0.34(-0.33%) |
Apr 30, 2024 | 104.47 | 104.60 | 103.44 | 103.44 | 1,169 | -1.47(-1.40%) |
Apr 29, 2024 | 104.88 | 105.00 | 104.87 | 104.91 | 731 | +0.20(+0.19%) |
Apr 26, 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 607 | +1.05(+1.01%) |
Apr 25, 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 993 | -0.47(-0.45%) |
Apr 24, 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 2,418 | -0.05(-0.05%) |
Apr 23, 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 584 | +1.32(+1.29%) |
Apr 22, 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 2,477 | +0.97(+0.95%) |
Apr 19, 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 694 | -0.66(-0.65%) |
Apr 18, 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 1,123 | -0.31(-0.30%) |
Apr 17, 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 565 | -0.29(-0.28%) |
Apr 16, 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 2,065 | -0.40(-0.39%) |
Apr 15, 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 1,480 | -0.96(-0.92%) |
Apr 12, 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 921 | -1.69(-1.60%) |
Apr 11, 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 1,888 | +0.55(+0.53%) |
Apr 10, 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 3,147 | -0.85(-0.80%) |
Apr 09, 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 1,487 | -0.04(-0.04%) |
Apr 08, 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 3,919 | +0.08(+0.08%) |
Apr 05, 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 4,089 | +0.84(+0.79%) |
Apr 04, 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 448 | -1.03(-0.96%) |
Apr 03, 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 1,223 | +0.24(+0.22%) |
Apr 02, 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 1,226 | -0.78(-0.73%) |
Apr 01, 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 440 | -0.27(-0.25%) |
Mar 28, 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 809 | +0.15(+0.14%) |
Mar 27, 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 215 | +0.89(+0.84%) |
Mar 26, 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 6,498 | -0.34(-0.31%) |
Mar 25, 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 1,279 | -0.30(-0.28%) |
Mar 22, 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 274 | -0.19(-0.17%) |
Mar 21, 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 1,011 | +0.35(+0.33%) |
Mar 20, 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 1,121 | +0.98(+0.92%) |
Mar 19, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 253 | +0.49(+0.46%) |
Mar 18, 2024 | 105.64 | 105.81 | 105.43 | 105.43 | 1,510 | +0.38(+0.36%) |
Mar 15, 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 882 | -0.56(-0.53%) |
Mar 14, 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 780 | -0.53(-0.50%) |
Mar 13, 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 582 | -0.06(-0.06%) |
Mar 12, 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 957 | +1.10(+1.05%) |
Mar 11, 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 760 | -0.13(-0.12%) |
Mar 08, 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 1,413 | -0.63(-0.59%) |
Mar 07, 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 1,328 | +1.29(+1.23%) |
Mar 06, 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 2,121 | +0.75(+0.72%) |
Mar 05, 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 6,293 | -0.97(-0.92%) |
Mar 04, 2024 | 104.94 | 105.01 | 104.78 | 104.78 | 1,717 | -0.13(-0.12%) |