Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 107.61 | 107.61 | 105.79 | 106.14 | 64,626 | -1.77(-1.64%) |
May 22, 2024 | 107.94 | 108.32 | 106.36 | 107.91 | 65,037 | -0.12(-0.11%) |
May 21, 2024 | 107.62 | 108.23 | 107.48 | 108.03 | 64,613 | +0.05(+0.05%) |
May 20, 2024 | 110.05 | 110.36 | 107.37 | 107.98 | 92,090 | -2.25(-2.04%) |
May 17, 2024 | 110.08 | 110.41 | 109.75 | 110.23 | 55,435 | +0.69(+0.63%) |
May 16, 2024 | 110.54 | 110.68 | 108.81 | 109.54 | 47,657 | -1.12(-1.01%) |
May 15, 2024 | 110.01 | 110.70 | 109.28 | 110.66 | 113,849 | +0.48(+0.44%) |
May 14, 2024 | 104.90 | 110.28 | 104.85 | 110.18 | 154,527 | +6.92(+6.70%) |
May 13, 2024 | 109.16 | 109.16 | 102.30 | 103.26 | 121,915 | -5.93(-5.43%) |
May 10, 2024 | 103.00 | 109.76 | 100.97 | 109.19 | 183,999 | +10.64(+10.80%) |
May 09, 2024 | 96.84 | 98.83 | 96.13 | 98.55 | 87,620 | +1.81(+1.87%) |
May 08, 2024 | 95.70 | 96.82 | 95.60 | 96.74 | 67,560 | +0.42(+0.44%) |
May 07, 2024 | 97.51 | 97.89 | 96.32 | 96.32 | 70,952 | -1.22(-1.25%) |
May 06, 2024 | 97.02 | 97.72 | 97.02 | 97.54 | 55,312 | +0.97(+1.00%) |
May 03, 2024 | 96.56 | 96.80 | 95.95 | 96.57 | 58,769 | +0.67(+0.70%) |
May 02, 2024 | 95.00 | 95.96 | 95.00 | 95.90 | 67,580 | +1.28(+1.35%) |
May 01, 2024 | 94.62 | 95.26 | 94.52 | 94.62 | 69,069 | +0.44(+0.47%) |
Apr 30, 2024 | 94.09 | 94.92 | 93.69 | 94.18 | 76,935 | -0.20(-0.21%) |
Apr 29, 2024 | 95.18 | 95.27 | 94.37 | 94.38 | 67,201 | -0.44(-0.46%) |
Apr 26, 2024 | 94.20 | 95.11 | 94.17 | 94.82 | 73,620 | +0.67(+0.71%) |
Apr 25, 2024 | 94.69 | 94.69 | 93.59 | 94.15 | 108,502 | -0.79(-0.83%) |
Apr 24, 2024 | 94.20 | 95.34 | 94.20 | 94.94 | 70,942 | +0.06(+0.06%) |
Apr 23, 2024 | 94.37 | 95.30 | 94.37 | 94.88 | 66,432 | +0.36(+0.38%) |
Apr 22, 2024 | 95.72 | 95.72 | 94.52 | 94.52 | 101,153 | -0.80(-0.84%) |
Apr 19, 2024 | 94.37 | 95.40 | 94.37 | 95.32 | 91,411 | +0.91(+0.96%) |
Apr 18, 2024 | 94.20 | 95.18 | 94.20 | 94.41 | 96,791 | +0.41(+0.44%) |
Apr 17, 2024 | 93.59 | 94.56 | 93.59 | 94.00 | 81,739 | +0.83(+0.89%) |
Apr 16, 2024 | 93.32 | 94.08 | 92.79 | 93.17 | 68,643 | -0.68(-0.72%) |
Apr 15, 2024 | 94.76 | 95.25 | 93.61 | 93.85 | 75,211 | -0.70(-0.74%) |
Apr 12, 2024 | 93.75 | 95.00 | 93.67 | 94.55 | 95,278 | +0.18(+0.19%) |
Apr 11, 2024 | 93.22 | 94.56 | 92.34 | 94.37 | 85,288 | +1.14(+1.22%) |
Apr 10, 2024 | 94.05 | 94.11 | 92.24 | 93.23 | 93,903 | -2.05(-2.15%) |
Apr 09, 2024 | 94.70 | 95.28 | 94.55 | 95.28 | 67,568 | +0.94(+1.00%) |
Apr 08, 2024 | 93.91 | 95.12 | 93.91 | 94.34 | 72,915 | +0.69(+0.74%) |
Apr 05, 2024 | 93.60 | 94.30 | 92.82 | 93.65 | 113,705 | -0.01(-0.01%) |
Apr 04, 2024 | 95.09 | 95.29 | 93.60 | 93.66 | 102,763 | -0.95(-1.00%) |
Apr 03, 2024 | 93.44 | 94.93 | 93.44 | 94.61 | 81,067 | +1.09(+1.17%) |
Apr 02, 2024 | 93.12 | 93.95 | 92.56 | 93.52 | 81,651 | -0.05(-0.05%) |
Apr 01, 2024 | 94.98 | 94.98 | 93.03 | 93.57 | 103,507 | -1.08(-1.14%) |
Mar 28, 2024 | 93.30 | 94.43 | 94.43 | 94.65 | 180,135 | +1.32(+1.41%) |
Mar 27, 2024 | 92.99 | 93.77 | 92.85 | 93.33 | 89,656 | +0.75(+0.81%) |
Mar 26, 2024 | 92.77 | 92.77 | 91.67 | 92.58 | 96,808 | +0.34(+0.37%) |
Mar 25, 2024 | 91.06 | 92.61 | 91.06 | 92.24 | 95,116 | +1.18(+1.30%) |
Mar 22, 2024 | 90.80 | 91.87 | 90.68 | 91.06 | 90,851 | +0.55(+0.61%) |
Mar 21, 2024 | 90.67 | 91.79 | 90.08 | 90.51 | 95,935 | -0.09(-0.10%) |
Mar 20, 2024 | 88.53 | 90.73 | 88.53 | 90.60 | 107,694 | +1.67(+1.88%) |
Mar 19, 2024 | 87.48 | 89.23 | 87.48 | 88.93 | 114,877 | +1.56(+1.79%) |
Mar 18, 2024 | 87.44 | 88.52 | 87.02 | 87.37 | 120,706 | -0.53(-0.60%) |
Mar 15, 2024 | 87.10 | 88.78 | 87.10 | 87.90 | 156,637 | +0.29(+0.33%) |
Mar 14, 2024 | 88.52 | 88.52 | 87.25 | 87.61 | 106,090 | -1.16(-1.31%) |
Mar 13, 2024 | 87.88 | 89.30 | 87.88 | 88.77 | 97,865 | +0.45(+0.51%) |
Mar 12, 2024 | 88.15 | 89.02 | 87.80 | 88.32 | 90,932 | -0.04(-0.05%) |
Mar 11, 2024 | 88.07 | 88.75 | 88.07 | 88.36 | 98,149 | -0.27(-0.30%) |
Mar 08, 2024 | 88.24 | 89.59 | 87.84 | 88.63 | 94,008 | +0.85(+0.97%) |
Mar 07, 2024 | 87.15 | 88.62 | 87.12 | 87.78 | 91,554 | +1.10(+1.27%) |
Mar 06, 2024 | 87.63 | 87.84 | 86.64 | 86.68 | 97,477 | -0.32(-0.37%) |
Mar 05, 2024 | 86.28 | 88.42 | 86.28 | 87.00 | 130,946 | +0.22(+0.25%) |
Mar 04, 2024 | 85.50 | 87.18 | 85.50 | 86.78 | 114,536 | +1.28(+1.50%) |