Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 111.16 | 111.16 | 109.69 | 110.66 | 60,845 | +0.00(+0.00%) |
May 17, 2024 | 110.74 | 111.28 | 109.94 | 110.66 | 105,373 | +0.37(+0.34%) |
May 16, 2024 | 110.86 | 111.01 | 109.11 | 110.29 | 66,815 | -0.58(-0.52%) |
May 15, 2024 | 110.85 | 111.89 | 109.51 | 110.87 | 147,827 | +1.01(+0.92%) |
May 14, 2024 | 111.00 | 111.99 | 109.56 | 109.86 | 111,987 | -0.71(-0.64%) |
May 13, 2024 | 109.70 | 110.88 | 108.43 | 110.57 | 105,145 | +1.31(+1.20%) |
May 10, 2024 | 105.98 | 109.42 | 105.26 | 109.26 | 111,054 | +3.16(+2.98%) |
May 09, 2024 | 107.30 | 107.30 | 104.65 | 106.10 | 153,538 | -0.99(-0.92%) |
May 08, 2024 | 104.05 | 107.54 | 104.05 | 107.09 | 145,433 | +2.50(+2.39%) |
May 07, 2024 | 99.90 | 105.53 | 97.53 | 104.59 | 281,392 | +6.70(+6.84%) |
May 06, 2024 | 98.82 | 98.82 | 97.28 | 97.89 | 119,427 | -0.31(-0.32%) |
May 03, 2024 | 99.28 | 99.28 | 96.39 | 98.20 | 117,674 | -0.21(-0.21%) |
May 02, 2024 | 98.91 | 99.64 | 96.66 | 98.41 | 156,393 | +0.01(+0.01%) |
May 01, 2024 | 96.04 | 99.77 | 96.04 | 98.40 | 164,551 | +2.25(+2.34%) |
Apr 30, 2024 | 93.83 | 96.49 | 93.39 | 96.15 | 157,243 | +1.97(+2.09%) |
Apr 29, 2024 | 94.54 | 95.08 | 93.40 | 94.18 | 146,740 | -0.36(-0.38%) |
Apr 26, 2024 | 91.23 | 95.17 | 90.90 | 94.54 | 205,950 | +2.84(+3.10%) |
Apr 25, 2024 | 94.32 | 94.32 | 91.51 | 91.70 | 159,016 | -3.80(-3.98%) |
Apr 24, 2024 | 93.87 | 95.86 | 92.40 | 95.50 | 228,748 | +0.74(+0.78%) |
Apr 23, 2024 | 89.23 | 95.16 | 87.88 | 94.76 | 412,526 | +1.27(+1.36%) |
Apr 22, 2024 | 97.51 | 97.76 | 93.27 | 93.49 | 187,615 | -3.70(-3.81%) |
Apr 19, 2024 | 96.66 | 98.12 | 95.87 | 97.19 | 93,878 | +0.03(+0.03%) |
Apr 18, 2024 | 96.45 | 97.65 | 95.80 | 97.16 | 116,382 | +0.54(+0.56%) |
Apr 17, 2024 | 97.26 | 99.52 | 96.25 | 96.62 | 108,623 | -0.37(-0.38%) |
Apr 16, 2024 | 97.50 | 99.12 | 96.59 | 96.99 | 172,469 | +0.26(+0.27%) |
Apr 15, 2024 | 97.97 | 98.00 | 96.64 | 96.73 | 114,777 | -1.12(-1.14%) |
Apr 12, 2024 | 98.57 | 99.56 | 97.56 | 97.85 | 64,825 | -1.43(-1.44%) |
Apr 11, 2024 | 97.19 | 99.55 | 97.18 | 99.28 | 146,251 | +2.26(+2.33%) |
Apr 10, 2024 | 96.72 | 98.13 | 95.86 | 97.02 | 161,987 | -1.65(-1.67%) |
Apr 09, 2024 | 101.55 | 102.08 | 97.50 | 98.67 | 160,942 | -2.52(-2.49%) |
Apr 08, 2024 | 103.20 | 103.20 | 101.05 | 101.19 | 74,978 | -0.92(-0.90%) |
Apr 05, 2024 | 101.79 | 104.18 | 101.79 | 102.11 | 80,802 | -0.05(-0.05%) |
Apr 04, 2024 | 103.20 | 103.73 | 102.05 | 102.16 | 97,307 | -0.43(-0.42%) |
Apr 03, 2024 | 100.94 | 103.21 | 100.94 | 102.59 | 79,188 | +0.93(+0.91%) |
Apr 02, 2024 | 102.12 | 102.28 | 100.39 | 101.66 | 110,701 | -1.52(-1.47%) |