Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2,258,286 | -2.53(-2.17%) |
May 16, 2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2,732,533 | +1.38(+1.20%) |
May 15, 2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3,873,546 | -1.64(-1.40%) |
May 14, 2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4,518,619 | +6.33(+5.71%) |
May 13, 2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2,950,033 | +2.43(+2.24%) |
May 10, 2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3,201,830 | -2.78(-2.50%) |
May 09, 2024 | 110.53 | 112.10 | 108.52 | 111.13 | 3,724,890 | -1.23(-1.09%) |
May 08, 2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2,821,782 | -2.56(-2.23%) |
May 07, 2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2,554,920 | -0.16(-0.13%) |
May 06, 2024 | 114.28 | 117.50 | 114.00 | 115.08 | 2,757,838 | +0.88(+0.77%) |
May 03, 2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6,067,195 | +8.14(+7.67%) |
May 02, 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 4,240,581 | +0.90(+0.86%) |
May 01, 2024 | 109.05 | 110.95 | 105.06 | 105.16 | 4,363,065 | -3.60(-3.31%) |
Apr 30, 2024 | 111.25 | 111.94 | 108.69 | 108.76 | 2,767,702 | -5.09(-4.47%) |
Apr 29, 2024 | 113.64 | 115.75 | 111.13 | 113.85 | 3,117,223 | +1.92(+1.72%) |
Apr 26, 2024 | 111.36 | 115.47 | 109.55 | 111.93 | 5,827,302 | +4.10(+3.80%) |
Apr 25, 2024 | 105.57 | 108.55 | 98.40 | 107.83 | 7,486,990 | +0.66(+0.62%) |
Apr 24, 2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10,883,854 | -6.31(-5.56%) |
Apr 23, 2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6,395,018 | +2.95(+2.67%) |
Apr 22, 2024 | 107.22 | 110.90 | 105.61 | 110.53 | 3,556,780 | +4.05(+3.80%) |
Apr 19, 2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3,460,207 | -2.69(-2.46%) |
Apr 18, 2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3,174,170 | -2.88(-2.57%) |
Apr 17, 2024 | 111.80 | 114.38 | 108.56 | 112.05 | 3,624,101 | +1.58(+1.43%) |
Apr 16, 2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2,932,191 | -2.00(-1.78%) |
Apr 15, 2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2,783,787 | -4.55(-3.89%) |
Apr 12, 2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2,915,405 | -4.68(-3.85%) |
Apr 11, 2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3,179,845 | +2.10(+1.76%) |
Apr 10, 2024 | 116.15 | 120.03 | 113.00 | 119.60 | 5,004,557 | -2.38(-1.95%) |
Apr 09, 2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3,446,738 | +6.74(+5.85%) |
Apr 08, 2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2,623,434 | +2.97(+2.65%) |
Apr 05, 2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6,284,329 | -8.51(-7.05%) |
Apr 04, 2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5,140,374 | +2.18(+1.84%) |
Apr 03, 2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2,915,883 | +5.05(+4.45%) |
Apr 02, 2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2,507,701 | -4.74(-4.01%) |