Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 112.40 | 113.00 | 111.78 | 112.96 | 661,320 | +0.90(+0.80%) |
May 23, 2024 | 114.21 | 114.48 | 112.02 | 112.06 | 733,842 | -3.00(-2.61%) |
May 22, 2024 | 116.41 | 117.00 | 114.81 | 115.06 | 901,100 | -2.12(-1.81%) |
May 21, 2024 | 116.67 | 117.44 | 116.21 | 117.18 | 596,884 | +0.83(+0.71%) |
May 20, 2024 | 117.00 | 117.30 | 115.88 | 116.35 | 734,935 | -0.25(-0.21%) |
May 17, 2024 | 116.94 | 116.94 | 116.16 | 116.60 | 791,494 | -0.18(-0.15%) |
May 16, 2024 | 116.01 | 117.17 | 115.86 | 116.78 | 757,815 | +0.69(+0.59%) |
May 15, 2024 | 116.00 | 116.63 | 115.69 | 116.09 | 599,125 | +1.31(+1.14%) |
May 14, 2024 | 115.89 | 115.93 | 114.17 | 114.78 | 723,586 | -0.53(-0.46%) |
May 13, 2024 | 115.57 | 116.41 | 115.09 | 115.31 | 796,186 | -0.18(-0.16%) |
May 10, 2024 | 116.86 | 116.86 | 115.45 | 115.49 | 1,025,170 | -0.84(-0.72%) |
May 09, 2024 | 114.61 | 116.50 | 114.15 | 116.33 | 1,461,280 | +1.60(+1.39%) |
May 08, 2024 | 113.18 | 114.76 | 112.35 | 114.73 | 963,797 | +1.39(+1.23%) |
May 07, 2024 | 113.30 | 113.85 | 112.47 | 113.34 | 843,834 | +0.85(+0.76%) |
May 06, 2024 | 112.95 | 112.95 | 111.67 | 112.49 | 981,513 | -0.26(-0.23%) |
May 03, 2024 | 112.55 | 112.85 | 111.44 | 112.75 | 1,021,105 | +0.84(+0.75%) |
May 02, 2024 | 111.96 | 111.99 | 110.84 | 111.91 | 738,028 | +0.58(+0.52%) |
May 01, 2024 | 110.31 | 112.00 | 109.92 | 111.33 | 1,112,873 | +1.01(+0.92%) |
Apr 30, 2024 | 110.22 | 110.94 | 109.47 | 110.32 | 1,360,042 | -0.51(-0.46%) |
Apr 29, 2024 | 109.88 | 110.91 | 109.88 | 110.83 | 797,934 | +1.31(+1.20%) |
Apr 26, 2024 | 111.34 | 111.70 | 109.43 | 109.52 | 1,247,739 | -1.62(-1.46%) |
Apr 25, 2024 | 110.80 | 111.87 | 109.89 | 111.14 | 1,408,506 | -0.41(-0.37%) |
Apr 24, 2024 | 109.09 | 111.80 | 108.62 | 111.55 | 1,473,769 | +1.43(+1.30%) |
Apr 23, 2024 | 109.74 | 111.15 | 109.53 | 110.12 | 950,366 | +0.00(+0.00%) |
Apr 22, 2024 | 108.29 | 110.59 | 107.88 | 110.12 | 1,128,864 | +1.55(+1.43%) |
Apr 19, 2024 | 107.09 | 108.75 | 106.80 | 108.57 | 999,437 | +2.09(+1.96%) |
Apr 18, 2024 | 105.67 | 107.01 | 105.04 | 106.48 | 1,168,757 | +1.21(+1.15%) |
Apr 17, 2024 | 104.04 | 105.66 | 103.33 | 105.27 | 1,529,225 | +2.07(+2.01%) |
Apr 16, 2024 | 105.27 | 105.27 | 103.06 | 103.20 | 1,299,008 | -2.32(-2.20%) |
Apr 15, 2024 | 106.61 | 107.06 | 104.70 | 105.52 | 1,331,823 | -0.73(-0.69%) |
Apr 12, 2024 | 106.63 | 107.16 | 105.39 | 106.25 | 1,506,294 | +0.12(+0.11%) |
Apr 11, 2024 | 107.28 | 107.33 | 105.42 | 106.13 | 1,014,903 | -0.51(-0.48%) |
Apr 10, 2024 | 108.25 | 108.25 | 105.79 | 106.64 | 1,444,238 | -3.23(-2.94%) |
Apr 09, 2024 | 110.50 | 110.62 | 109.26 | 109.87 | 1,068,931 | +0.37(+0.34%) |
Apr 08, 2024 | 109.38 | 110.26 | 108.85 | 109.50 | 1,163,565 | +0.40(+0.37%) |
Apr 05, 2024 | 108.77 | 109.74 | 108.35 | 109.10 | 1,106,082 | -0.46(-0.42%) |
Apr 04, 2024 | 111.00 | 111.22 | 108.82 | 109.56 | 1,210,579 | -0.70(-0.63%) |
Apr 03, 2024 | 111.30 | 111.41 | 110.03 | 110.26 | 1,256,943 | -0.83(-0.75%) |
Apr 02, 2024 | 110.95 | 112.50 | 110.53 | 111.09 | 1,268,945 | +0.36(+0.33%) |
Apr 01, 2024 | 112.14 | 112.14 | 110.28 | 110.73 | 847,473 | -1.41(-1.26%) |
Mar 28, 2024 | 111.32 | 112.31 | 112.23 | 112.14 | 990,495 | +0.84(+0.75%) |
Mar 27, 2024 | 107.95 | 111.41 | 107.95 | 111.30 | 1,668,675 | +4.17(+3.89%) |
Mar 26, 2024 | 108.47 | 108.98 | 107.07 | 107.13 | 1,110,830 | -1.29(-1.19%) |
Mar 25, 2024 | 109.30 | 109.30 | 107.89 | 108.42 | 1,045,068 | -0.46(-0.42%) |
Mar 22, 2024 | 109.99 | 109.99 | 108.78 | 108.88 | 1,076,519 | -0.27(-0.25%) |
Mar 21, 2024 | 110.08 | 110.72 | 109.09 | 109.15 | 1,200,311 | -0.89(-0.81%) |
Mar 20, 2024 | 110.16 | 111.21 | 109.61 | 110.04 | 1,770,131 | -0.41(-0.37%) |
Mar 19, 2024 | 109.86 | 111.10 | 109.52 | 110.45 | 1,378,054 | +0.97(+0.89%) |
Mar 18, 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 1,113,895 | +1.00(+0.92%) |
Mar 15, 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 2,305,371 | +0.11(+0.10%) |
Mar 14, 2024 | 109.64 | 109.86 | 107.21 | 108.37 | 1,557,705 | -1.65(-1.50%) |
Mar 13, 2024 | 110.41 | 111.14 | 109.78 | 110.02 | 1,148,604 | +0.18(+0.16%) |
Mar 12, 2024 | 111.39 | 111.76 | 109.67 | 109.85 | 870,238 | -2.05(-1.83%) |
Mar 11, 2024 | 111.96 | 112.99 | 111.23 | 111.90 | 1,181,393 | +0.13(+0.12%) |
Mar 08, 2024 | 111.97 | 112.03 | 110.70 | 111.77 | 1,138,678 | +0.16(+0.14%) |
Mar 07, 2024 | 111.14 | 111.81 | 110.92 | 111.61 | 935,779 | +0.89(+0.81%) |
Mar 06, 2024 | 109.97 | 111.11 | 109.84 | 110.72 | 1,111,461 | +1.75(+1.61%) |
Mar 05, 2024 | 108.97 | 111.06 | 108.72 | 108.96 | 1,281,245 | +0.19(+0.17%) |
Mar 04, 2024 | 106.54 | 108.81 | 106.54 | 108.78 | 767,783 | +1.67(+1.56%) |