Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 1,236 | -1.96(-1.74%) |
May 16, 2024 | 113.39 | 113.39 | 112.86 | 112.86 | 5,450 | +0.10(+0.09%) |
May 15, 2024 | 112.25 | 112.76 | 112.25 | 112.76 | 1,090 | +4.42(+4.08%) |
May 14, 2024 | 105.36 | 108.34 | 105.36 | 108.34 | 3,085 | +1.16(+1.08%) |
May 13, 2024 | 105.00 | 107.18 | 105.00 | 107.18 | 2,495 | +1.62(+1.53%) |
May 10, 2024 | 106.06 | 106.06 | 105.56 | 105.56 | 2,644 | -1.74(-1.62%) |
May 09, 2024 | 107.65 | 108.62 | 106.64 | 107.30 | 3,341 | -0.89(-0.82%) |
May 08, 2024 | 108.16 | 108.35 | 108.09 | 108.19 | 8,934 | -0.36(-0.33%) |
May 07, 2024 | 108.48 | 108.66 | 108.24 | 108.55 | 5,840 | +0.77(+0.71%) |
May 06, 2024 | 106.85 | 107.80 | 106.85 | 107.78 | 2,901 | +1.54(+1.45%) |
May 03, 2024 | 106.09 | 106.25 | 106.09 | 106.24 | 2,038 | +2.25(+2.16%) |
May 02, 2024 | 103.35 | 104.01 | 103.17 | 103.99 | 2,004 | +0.89(+0.87%) |
May 01, 2024 | 102.67 | 103.71 | 102.43 | 103.10 | 3,925 | -1.53(-1.46%) |
Apr 30, 2024 | 105.54 | 107.23 | 104.63 | 104.63 | 3,167 | -1.78(-1.67%) |
Apr 29, 2024 | 108.85 | 108.85 | 106.09 | 106.41 | 3,726 | +1.24(+1.18%) |
Apr 26, 2024 | 104.65 | 105.17 | 104.38 | 105.17 | 3,015 | +2.52(+2.45%) |
Apr 25, 2024 | 102.67 | 102.75 | 102.50 | 102.65 | 3,159 | -0.80(-0.77%) |
Apr 24, 2024 | 103.25 | 103.49 | 103.17 | 103.45 | 2,995 | -1.34(-1.28%) |
Apr 23, 2024 | 105.75 | 106.32 | 104.50 | 104.79 | 5,673 | +0.39(+0.37%) |
Apr 22, 2024 | 105.08 | 106.25 | 103.96 | 104.40 | 5,955 | +2.17(+2.12%) |
Apr 19, 2024 | 102.05 | 102.23 | 101.91 | 102.23 | 5,234 | +0.28(+0.27%) |
Apr 18, 2024 | 102.48 | 102.50 | 101.89 | 101.96 | 4,718 | -0.66(-0.64%) |
Apr 17, 2024 | 102.52 | 102.80 | 102.32 | 102.62 | 4,403 | +1.72(+1.70%) |
Apr 16, 2024 | 100.78 | 103.24 | 100.46 | 100.90 | 9,971 | -2.92(-2.81%) |
Apr 15, 2024 | 103.78 | 103.82 | 101.79 | 103.82 | 3,669 | -0.75(-0.72%) |
Apr 11, 2024 | 104.57 | 1,171 | +1.72(+1.67%) | |||
Apr 10, 2024 | 103.36 | 105.24 | 102.85 | 102.85 | 4,228 | -3.13(-2.95%) |
Apr 09, 2024 | 106.45 | 106.45 | 105.38 | 105.98 | 2,146 | -2.17(-2.00%) |
Apr 08, 2024 | 107.89 | 108.15 | 107.79 | 108.15 | 3,009 | +0.04(+0.03%) |
Apr 05, 2024 | 107.33 | 108.15 | 107.33 | 108.11 | 2,305 | -1.14(-1.04%) |
Apr 04, 2024 | 109.97 | 111.75 | 109.25 | 109.25 | 2,572 | +0.49(+0.45%) |
Apr 03, 2024 | 108.03 | 108.76 | 106.38 | 108.76 | 4,297 | -0.04(-0.04%) |
Apr 02, 2024 | 107.14 | 108.81 | 107.14 | 108.80 | 2,981 | -1.45(-1.32%) |
Apr 01, 2024 | 109.10 | 110.25 | 109.10 | 110.25 | 3,160 | +0.09(+0.08%) |
Mar 28, 2024 | 110.20 | 110.31 | 110.16 | 110.16 | 3,894 | -0.36(-0.33%) |
Mar 27, 2024 | 110.53 | 110.53 | 110.52 | 110.52 | 1,348 | +1.03(+0.94%) |
Mar 26, 2024 | 110.65 | 110.65 | 109.49 | 109.49 | 3,146 | -0.75(-0.68%) |
Mar 25, 2024 | 110.36 | 110.36 | 110.08 | 110.24 | 2,449 | +1.71(+1.58%) |
Mar 22, 2024 | 108.11 | 109.49 | 108.11 | 108.53 | 2,054 | -2.22(-2.00%) |
Mar 21, 2024 | 109.64 | 110.75 | 109.64 | 110.75 | 7,557 | +1.81(+1.66%) |
Mar 20, 2024 | 107.68 | 108.94 | 107.68 | 108.94 | 2,353 | +0.81(+0.75%) |
Mar 19, 2024 | 107.75 | 108.50 | 107.60 | 108.13 | 8,935 | -1.02(-0.93%) |
Mar 18, 2024 | 109.11 | 109.39 | 108.98 | 109.15 | 2,686 | +0.10(+0.09%) |
Mar 15, 2024 | 108.97 | 109.17 | 108.89 | 109.05 | 2,587 | -0.97(-0.88%) |
Mar 14, 2024 | 110.26 | 110.26 | 109.67 | 110.02 | 2,325 | -0.19(-0.17%) |
Mar 13, 2024 | 110.11 | 111.56 | 110.11 | 110.21 | 5,987 | -0.29(-0.26%) |
Mar 12, 2024 | 111.50 | 112.25 | 110.01 | 110.50 | 7,656 | -0.46(-0.41%) |
Mar 11, 2024 | 110.89 | 110.96 | 109.86 | 110.96 | 3,670 | -2.43(-2.14%) |
Mar 08, 2024 | 114.42 | 114.42 | 112.50 | 113.39 | 6,309 | +1.79(+1.60%) |
Mar 07, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 1,234 | +0.23(+0.21%) |
Mar 06, 2024 | 111.01 | 111.56 | 111.01 | 111.37 | 3,003 | +2.69(+2.48%) |
Mar 05, 2024 | 105.65 | 109.22 | 105.65 | 108.68 | 2,670 | -1.31(-1.19%) |
Mar 04, 2024 | 110.05 | 110.05 | 109.91 | 109.99 | 2,509 | +0.22(+0.20%) |