Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 108.56 | 0 | -0.57(-0.52%) | |||
May 16, 2024 | 111.23 | 111.30 | 108.80 | 109.13 | 342,107 | -2.14(-1.92%) |
May 15, 2024 | 112.01 | 112.16 | 111.15 | 111.27 | 147,536 | -0.50(-0.45%) |
May 14, 2024 | 112.53 | 113.07 | 111.36 | 111.77 | 149,061 | -1.09(-0.97%) |
May 13, 2024 | 110.88 | 113.18 | 110.52 | 112.86 | 192,124 | +2.27(+2.05%) |
May 10, 2024 | 112.16 | 112.16 | 110.23 | 110.59 | 200,741 | -1.84(-1.64%) |
May 09, 2024 | 115.65 | 117.40 | 112.08 | 112.43 | 414,430 | -4.17(-3.58%) |
May 08, 2024 | 115.90 | 116.73 | 115.31 | 116.60 | 275,470 | +0.70(+0.60%) |
May 07, 2024 | 116.75 | 117.08 | 115.67 | 115.90 | 215,216 | -0.76(-0.65%) |
May 06, 2024 | 114.69 | 116.67 | 114.53 | 116.66 | 357,582 | +2.14(+1.87%) |
May 03, 2024 | 114.84 | 115.59 | 113.78 | 114.52 | 308,640 | +0.07(+0.06%) |
May 02, 2024 | 112.87 | 114.58 | 111.51 | 114.45 | 309,821 | +3.79(+3.42%) |
May 01, 2024 | 109.33 | 111.17 | 109.30 | 110.66 | 184,014 | +1.05(+0.96%) |
Apr 30, 2024 | 110.78 | 111.43 | 109.16 | 109.61 | 361,895 | -1.48(-1.33%) |
Apr 29, 2024 | 111.57 | 112.14 | 110.35 | 111.09 | 132,573 | -0.71(-0.64%) |
Apr 26, 2024 | 111.93 | 112.05 | 111.31 | 111.80 | 131,587 | +0.44(+0.40%) |
Apr 25, 2024 | 110.33 | 111.98 | 109.29 | 111.36 | 212,646 | +0.42(+0.38%) |
Apr 24, 2024 | 111.01 | 111.96 | 110.61 | 110.94 | 295,956 | +0.36(+0.33%) |
Apr 23, 2024 | 108.26 | 110.67 | 108.26 | 110.58 | 333,429 | +2.30(+2.12%) |
Apr 22, 2024 | 108.80 | 109.54 | 107.73 | 108.28 | 146,610 | -0.22(-0.20%) |
Apr 19, 2024 | 108.58 | 109.13 | 107.59 | 108.50 | 487,861 | -0.65(-0.60%) |
Apr 18, 2024 | 109.85 | 109.95 | 108.18 | 109.15 | 214,582 | -0.49(-0.45%) |
Apr 17, 2024 | 110.82 | 111.35 | 108.74 | 109.64 | 230,274 | -0.96(-0.87%) |
Apr 16, 2024 | 110.04 | 111.45 | 109.75 | 110.60 | 205,226 | +0.75(+0.68%) |
Apr 15, 2024 | 110.41 | 111.64 | 109.18 | 109.85 | 149,683 | -0.70(-0.63%) |
Apr 12, 2024 | 109.80 | 110.84 | 109.38 | 110.55 | 136,248 | +0.47(+0.43%) |
Apr 11, 2024 | 109.82 | 110.33 | 109.46 | 110.08 | 238,231 | +0.01(+0.01%) |
Apr 10, 2024 | 110.34 | 110.62 | 109.39 | 110.07 | 183,317 | -0.79(-0.71%) |
Apr 09, 2024 | 110.96 | 111.12 | 109.14 | 110.86 | 195,235 | +0.01(+0.01%) |
Apr 08, 2024 | 112.11 | 112.88 | 110.45 | 110.85 | 169,991 | -1.35(-1.20%) |
Apr 05, 2024 | 110.85 | 113.02 | 110.66 | 112.20 | 196,685 | +1.45(+1.31%) |
Apr 04, 2024 | 110.03 | 110.91 | 109.60 | 110.75 | 292,467 | +0.83(+0.76%) |
Apr 03, 2024 | 109.49 | 110.87 | 109.49 | 109.92 | 400,727 | -0.12(-0.11%) |
Apr 02, 2024 | 111.00 | 111.35 | 109.01 | 110.04 | 239,217 | -1.55(-1.39%) |
Apr 01, 2024 | 111.99 | 112.98 | 111.14 | 111.59 | 214,800 | -0.87(-0.77%) |
Mar 28, 2024 | 112.46 | 0 | -1.27(-1.12%) | |||
Mar 27, 2024 | 114.68 | 115.04 | 112.71 | 113.73 | 285,104 | -0.93(-0.81%) |
Mar 26, 2024 | 115.13 | 115.74 | 114.36 | 114.66 | 320,069 | -1.04(-0.90%) |
Mar 25, 2024 | 116.35 | 117.29 | 115.63 | 115.70 | 220,689 | -1.28(-1.09%) |
Mar 22, 2024 | 116.98 | 117.25 | 116.67 | 116.98 | 194,974 | +0.32(+0.27%) |
Mar 21, 2024 | 116.26 | 117.52 | 116.26 | 116.66 | 208,905 | +0.04(+0.03%) |
Mar 20, 2024 | 116.30 | 117.50 | 116.07 | 116.62 | 186,740 | +0.34(+0.29%) |
Mar 19, 2024 | 116.03 | 117.11 | 115.35 | 116.28 | 173,069 | +0.26(+0.22%) |
Mar 18, 2024 | 115.52 | 117.08 | 115.32 | 116.02 | 203,450 | +1.09(+0.95%) |
Mar 15, 2024 | 114.89 | 115.31 | 114.04 | 114.93 | 770,486 | +0.06(+0.05%) |
Mar 14, 2024 | 114.99 | 115.85 | 114.39 | 114.87 | 253,917 | +0.01(+0.01%) |
Mar 13, 2024 | 114.18 | 115.97 | 114.18 | 114.86 | 384,194 | +0.09(+0.08%) |
Mar 12, 2024 | 113.16 | 114.89 | 113.16 | 114.77 | 192,778 | +1.90(+1.68%) |
Mar 11, 2024 | 114.44 | 114.44 | 111.92 | 112.87 | 198,155 | -1.88(-1.64%) |
Mar 08, 2024 | 113.72 | 115.30 | 113.43 | 114.75 | 258,468 | +1.24(+1.09%) |
Mar 07, 2024 | 111.80 | 113.57 | 111.79 | 113.51 | 287,344 | +1.95(+1.75%) |
Mar 06, 2024 | 110.55 | 112.07 | 110.55 | 111.56 | 192,589 | +0.53(+0.48%) |
Mar 05, 2024 | 111.40 | 112.20 | 110.21 | 111.03 | 309,259 | -0.54(-0.48%) |
Mar 04, 2024 | 110.24 | 112.02 | 109.90 | 111.57 | 323,795 | +0.79(+0.71%) |