Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.56 | 110.81 | 109.87 | 110.47 | 2,257,827 | +0.72(+0.66%) |
May 16, 2024 | 110.06 | 110.81 | 109.70 | 109.75 | 1,545,226 | -0.87(-0.79%) |
May 15, 2024 | 109.50 | 110.90 | 109.22 | 110.62 | 2,872,984 | +1.58(+1.45%) |
May 14, 2024 | 108.63 | 109.47 | 108.06 | 109.04 | 2,964,791 | +0.89(+0.82%) |
May 13, 2024 | 109.02 | 109.29 | 107.89 | 108.15 | 1,841,495 | -0.35(-0.32%) |
May 10, 2024 | 108.84 | 109.11 | 107.72 | 108.50 | 1,703,412 | +0.32(+0.30%) |
May 09, 2024 | 109.46 | 109.73 | 107.20 | 108.18 | 1,852,007 | -1.30(-1.19%) |
May 08, 2024 | 107.00 | 109.52 | 106.84 | 109.48 | 1,703,460 | +2.12(+1.97%) |
May 07, 2024 | 108.28 | 108.81 | 106.85 | 107.36 | 1,325,044 | -0.59(-0.55%) |
May 06, 2024 | 105.25 | 108.10 | 105.14 | 107.95 | 3,382,024 | +3.31(+3.16%) |
May 03, 2024 | 103.25 | 104.73 | 103.04 | 104.64 | 2,463,599 | +2.52(+2.47%) |
May 02, 2024 | 102.00 | 102.40 | 100.24 | 102.12 | 1,196,607 | +1.13(+1.12%) |
May 01, 2024 | 101.36 | 102.63 | 100.88 | 100.99 | 1,012,389 | -1.22(-1.19%) |
Apr 30, 2024 | 101.82 | 103.23 | 101.82 | 102.21 | 1,274,196 | -0.27(-0.26%) |
Apr 29, 2024 | 101.51 | 102.75 | 101.45 | 102.48 | 1,378,485 | +1.15(+1.13%) |
Apr 26, 2024 | 101.18 | 102.05 | 100.24 | 101.33 | 2,124,805 | +0.39(+0.39%) |
Apr 25, 2024 | 99.39 | 101.48 | 98.85 | 100.94 | 1,581,480 | +0.88(+0.88%) |
Apr 24, 2024 | 100.28 | 101.33 | 99.29 | 100.06 | 1,292,598 | +0.64(+0.64%) |
Apr 23, 2024 | 98.35 | 99.85 | 97.89 | 99.42 | 1,746,595 | +1.51(+1.54%) |
Apr 22, 2024 | 98.74 | 98.76 | 97.31 | 97.91 | 1,830,498 | -0.04(-0.04%) |
Apr 19, 2024 | 99.84 | 100.74 | 97.75 | 97.95 | 1,692,490 | -2.19(-2.19%) |
Apr 18, 2024 | 101.03 | 101.89 | 99.73 | 100.14 | 1,031,664 | -0.77(-0.76%) |
Apr 17, 2024 | 103.33 | 103.33 | 100.54 | 100.91 | 1,110,796 | -1.63(-1.59%) |
Apr 16, 2024 | 102.27 | 102.78 | 101.30 | 102.54 | 1,362,372 | +0.17(+0.17%) |
Apr 15, 2024 | 102.80 | 103.62 | 101.85 | 102.37 | 1,902,398 | +0.56(+0.55%) |
Apr 12, 2024 | 103.71 | 103.99 | 101.66 | 101.81 | 1,346,823 | -3.05(-2.91%) |
Apr 11, 2024 | 103.30 | 104.95 | 102.77 | 104.86 | 1,320,574 | +2.26(+2.20%) |
Apr 10, 2024 | 103.02 | 103.42 | 102.07 | 102.60 | 1,109,897 | -1.55(-1.49%) |
Apr 09, 2024 | 106.04 | 106.90 | 103.50 | 104.15 | 1,282,126 | -1.67(-1.58%) |
Apr 08, 2024 | 105.60 | 106.07 | 104.86 | 105.82 | 1,581,509 | +0.77(+0.73%) |
Apr 05, 2024 | 105.35 | 105.46 | 104.17 | 105.05 | 1,017,287 | +0.25(+0.24%) |
Apr 04, 2024 | 107.41 | 108.82 | 104.45 | 104.80 | 2,552,363 | -1.18(-1.11%) |
Apr 03, 2024 | 103.84 | 106.39 | 103.77 | 105.98 | 1,817,323 | +1.75(+1.68%) |
Apr 02, 2024 | 103.72 | 104.26 | 103.09 | 104.23 | 996,080 | -0.32(-0.31%) |
Apr 01, 2024 | 104.24 | 105.00 | 104.01 | 104.55 | 1,479,684 | +0.07(+0.07%) |
Mar 28, 2024 | 104.48 | 104.62 | 104.31 | 104.48 | 1,425,652 | -0.25(-0.24%) |
Mar 27, 2024 | 104.97 | 104.97 | 103.81 | 104.73 | 960,787 | +0.50(+0.48%) |
Mar 26, 2024 | 104.94 | 105.29 | 104.15 | 104.23 | 1,199,998 | -0.20(-0.19%) |
Mar 25, 2024 | 104.05 | 105.08 | 103.61 | 104.43 | 1,219,836 | +0.19(+0.18%) |
Mar 22, 2024 | 104.77 | 104.79 | 103.77 | 104.24 | 1,044,916 | -0.34(-0.32%) |
Mar 21, 2024 | 104.51 | 105.04 | 103.88 | 104.58 | 1,438,970 | +0.63(+0.60%) |
Mar 20, 2024 | 102.52 | 103.96 | 102.45 | 103.95 | 1,737,000 | +1.12(+1.09%) |
Mar 19, 2024 | 100.96 | 102.92 | 100.19 | 102.83 | 1,582,247 | +1.50(+1.48%) |
Mar 18, 2024 | 102.12 | 102.58 | 101.28 | 101.32 | 1,549,728 | -0.55(-0.54%) |
Mar 15, 2024 | 100.78 | 101.94 | 100.59 | 101.87 | 7,053,110 | +0.22(+0.22%) |
Mar 14, 2024 | 102.53 | 102.72 | 101.07 | 101.65 | 2,017,385 | -1.05(-1.03%) |
Mar 13, 2024 | 102.31 | 102.70 | 101.03 | 102.70 | 2,432,406 | +0.66(+0.64%) |
Mar 12, 2024 | 103.23 | 103.47 | 101.44 | 102.05 | 1,755,856 | -0.24(-0.23%) |
Mar 11, 2024 | 102.37 | 102.88 | 101.39 | 102.29 | 1,642,970 | -0.49(-0.47%) |
Mar 08, 2024 | 104.29 | 105.30 | 102.77 | 102.78 | 1,638,767 | -0.98(-0.95%) |
Mar 07, 2024 | 105.03 | 105.29 | 103.15 | 103.76 | 2,365,789 | -0.55(-0.53%) |
Mar 06, 2024 | 103.39 | 105.87 | 101.89 | 104.31 | 2,725,269 | +2.11(+2.06%) |
Mar 05, 2024 | 102.93 | 103.21 | 101.08 | 102.20 | 3,046,813 | -0.65(-0.63%) |
Mar 04, 2024 | 105.50 | 107.00 | 102.48 | 102.84 | 4,401,026 | -1.97(-1.88%) |