Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 105.48 | 105.72 | 104.51 | 104.82 | 407,390 | -0.76(-0.72%) |
May 17, 2024 | 106.10 | 106.52 | 105.43 | 105.58 | 336,143 | -0.04(-0.04%) |
May 16, 2024 | 107.13 | 107.22 | 105.50 | 105.62 | 438,486 | -1.76(-1.64%) |
May 15, 2024 | 108.84 | 108.88 | 106.65 | 107.38 | 269,640 | -0.48(-0.45%) |
May 14, 2024 | 108.46 | 108.46 | 107.30 | 107.86 | 281,106 | +0.35(+0.33%) |
May 13, 2024 | 108.57 | 108.86 | 107.43 | 107.51 | 150,232 | -0.37(-0.34%) |
May 10, 2024 | 107.73 | 108.00 | 106.43 | 107.88 | 146,506 | +0.69(+0.64%) |
May 09, 2024 | 106.84 | 107.81 | 106.75 | 107.19 | 161,432 | +0.24(+0.22%) |
May 08, 2024 | 105.45 | 107.21 | 105.45 | 106.95 | 218,899 | +0.87(+0.82%) |
May 07, 2024 | 105.50 | 107.36 | 105.50 | 106.08 | 454,420 | +0.60(+0.57%) |
May 06, 2024 | 106.88 | 106.88 | 105.35 | 105.48 | 527,932 | -0.45(-0.42%) |
May 03, 2024 | 107.89 | 107.94 | 104.78 | 105.93 | 735,181 | -0.52(-0.49%) |
May 02, 2024 | 106.49 | 106.84 | 105.31 | 106.45 | 229,393 | +1.16(+1.10%) |
May 01, 2024 | 105.01 | 107.17 | 104.33 | 105.29 | 461,640 | +0.95(+0.91%) |
Apr 30, 2024 | 105.10 | 105.48 | 104.15 | 104.34 | 504,105 | -0.95(-0.90%) |
Apr 29, 2024 | 107.49 | 108.21 | 105.27 | 105.29 | 494,338 | -1.79(-1.67%) |
Apr 26, 2024 | 109.90 | 111.41 | 107.00 | 107.08 | 606,841 | -3.65(-3.30%) |
Apr 25, 2024 | 115.64 | 116.19 | 106.78 | 110.73 | 1,047,702 | -6.11(-5.23%) |
Apr 24, 2024 | 113.30 | 116.99 | 113.30 | 116.84 | 540,148 | +2.39(+2.09%) |
Apr 23, 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 366,935 | +1.18(+1.04%) |
Apr 22, 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 443,900 | +1.72(+1.54%) |
Apr 19, 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 445,215 | +2.46(+2.26%) |
Apr 18, 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 237,939 | +1.80(+1.68%) |
Apr 17, 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 320,052 | -0.27(-0.25%) |
Apr 16, 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 478,987 | -0.44(-0.41%) |
Apr 15, 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 350,878 | -0.01(-0.01%) |
Apr 12, 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 316,990 | -1.50(-1.37%) |
Apr 11, 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 423,092 | -0.29(-0.26%) |
Apr 10, 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 609,492 | -1.82(-1.63%) |
Apr 09, 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 231,954 | -0.58(-0.52%) |
Apr 08, 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 225,214 | +1.79(+1.62%) |
Apr 05, 2024 | 109.51 | 110.94 | 109.51 | 110.41 | 347,057 | +0.35(+0.32%) |
Apr 04, 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 286,077 | +0.30(+0.27%) |
Apr 03, 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 247,388 | -0.45(-0.41%) |
Apr 02, 2024 | 111.36 | 111.80 | 109.58 | 110.21 | 285,847 | -1.76(-1.57%) |
Apr 01, 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 292,812 | -0.60(-0.53%) |
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 288,168 | +1.25(+1.12%) |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 316,685 | +4.48(+4.19%) |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 225,415 | +0.02(+0.02%) |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 322,235 | +0.38(+0.36%) |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 272,921 | -1.77(-1.64%) |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 307,687 | +1.16(+1.08%) |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 329,015 | +1.31(+1.24%) |
Mar 19, 2024 | 105.39 | 106.83 | 105.13 | 105.74 | 248,389 | -0.05(-0.05%) |
Mar 18, 2024 | 106.07 | 106.78 | 105.34 | 105.79 | 308,705 | -0.23(-0.22%) |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 783,311 | +0.30(+0.28%) |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 535,457 | -2.03(-1.88%) |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 273,738 | -0.10(-0.09%) |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 250,642 | +0.58(+0.54%) |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 254,106 | -1.18(-1.09%) |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 353,538 | -1.18(-1.08%) |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 371,186 | -1.10(-0.99%) |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 810,942 | -3.30(-2.89%) |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 588,902 | +4.34(+3.96%) |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 986,583 | +2.14(+1.99%) |