Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 107.66 | 107.92 | 107.49 | 107.50 | 13,678 | -0.28(-0.26%) |
May 15, 2024 | 107.99 | 107.99 | 107.58 | 107.78 | 11,756 | +0.47(+0.43%) |
May 14, 2024 | 107.33 | 107.65 | 106.96 | 107.31 | 12,656 | +0.53(+0.50%) |
May 13, 2024 | 107.08 | 107.43 | 106.73 | 106.78 | 15,351 | +0.00(+0.00%) |
May 10, 2024 | 107.08 | 107.08 | 106.64 | 106.78 | 8,165 | +0.07(+0.07%) |
May 09, 2024 | 105.77 | 106.74 | 105.72 | 106.71 | 12,636 | +0.95(+0.90%) |
May 08, 2024 | 105.06 | 105.82 | 105.06 | 105.76 | 7,439 | +0.14(+0.13%) |
May 07, 2024 | 105.59 | 106.08 | 105.59 | 105.62 | 13,204 | +0.29(+0.28%) |
May 06, 2024 | 105.16 | 105.52 | 105.00 | 105.33 | 9,376 | +0.65(+0.62%) |
May 03, 2024 | 104.85 | 104.98 | 104.40 | 104.68 | 23,430 | +0.73(+0.70%) |
May 02, 2024 | 103.95 | 104.17 | 103.44 | 103.95 | 9,429 | +0.78(+0.76%) |
May 01, 2024 | 103.26 | 104.07 | 102.78 | 103.16 | 7,004 | -0.16(-0.15%) |
Apr 30, 2024 | 104.53 | 104.53 | 103.32 | 103.32 | 11,792 | -1.78(-1.69%) |
Apr 29, 2024 | 104.61 | 105.17 | 104.61 | 105.10 | 13,707 | +0.70(+0.68%) |
Apr 26, 2024 | 104.46 | 104.75 | 104.36 | 104.39 | 9,776 | -0.01(-0.01%) |
Apr 25, 2024 | 104.30 | 104.52 | 103.46 | 104.40 | 14,533 | -0.56(-0.54%) |
Apr 24, 2024 | 104.28 | 104.97 | 104.28 | 104.97 | 11,144 | +0.37(+0.35%) |
Apr 23, 2024 | 103.86 | 104.88 | 103.86 | 104.60 | 14,103 | +0.59(+0.57%) |
Apr 22, 2024 | 103.64 | 104.58 | 103.16 | 104.01 | 16,191 | +0.77(+0.74%) |
Apr 19, 2024 | 103.16 | 103.36 | 102.87 | 103.24 | 21,494 | +0.92(+0.90%) |
Apr 18, 2024 | 102.64 | 103.10 | 102.13 | 102.32 | 35,487 | -0.05(-0.05%) |
Apr 17, 2024 | 102.81 | 103.11 | 102.13 | 102.37 | 20,084 | -0.15(-0.15%) |
Apr 16, 2024 | 103.02 | 103.02 | 102.01 | 102.52 | 23,448 | -0.81(-0.78%) |
Apr 15, 2024 | 105.31 | 105.31 | 103.01 | 103.33 | 27,857 | -0.76(-0.73%) |
Apr 12, 2024 | 105.24 | 105.55 | 103.91 | 104.09 | 29,837 | -1.65(-1.56%) |
Apr 11, 2024 | 106.08 | 106.08 | 105.00 | 105.74 | 16,639 | -0.17(-0.16%) |
Apr 10, 2024 | 106.33 | 106.52 | 105.33 | 105.91 | 30,303 | -2.04(-1.89%) |
Apr 09, 2024 | 107.99 | 108.14 | 107.56 | 107.95 | 11,143 | +0.23(+0.21%) |
Apr 08, 2024 | 107.50 | 108.03 | 107.50 | 107.72 | 13,570 | +0.40(+0.38%) |
Apr 05, 2024 | 106.81 | 107.43 | 106.43 | 107.32 | 10,478 | +0.39(+0.36%) |
Apr 04, 2024 | 108.49 | 108.49 | 106.75 | 106.93 | 21,640 | -0.80(-0.75%) |
Apr 03, 2024 | 107.36 | 107.85 | 107.36 | 107.73 | 25,915 | +0.30(+0.28%) |
Apr 02, 2024 | 107.55 | 107.55 | 107.11 | 107.43 | 16,862 | -0.65(-0.60%) |
Apr 01, 2024 | 108.68 | 108.68 | 108.03 | 108.08 | 27,049 | -0.58(-0.53%) |
Mar 28, 2024 | 107.82 | 108.69 | 107.82 | 108.66 | 32,708 | +0.87(+0.80%) |
Mar 27, 2024 | 106.01 | 107.79 | 106.01 | 107.79 | 12,512 | +2.05(+1.94%) |
Mar 26, 2024 | 106.44 | 106.44 | 105.74 | 105.74 | 25,833 | -0.45(-0.43%) |
Mar 25, 2024 | 106.21 | 106.58 | 106.20 | 106.20 | 25,206 | +0.06(+0.05%) |
Mar 22, 2024 | 107.09 | 107.09 | 106.14 | 106.14 | 17,550 | -0.95(-0.89%) |
Mar 21, 2024 | 106.57 | 107.23 | 106.31 | 107.09 | 30,665 | +0.95(+0.90%) |
Mar 20, 2024 | 104.61 | 106.14 | 104.61 | 106.14 | 13,164 | +1.26(+1.20%) |
Mar 19, 2024 | 104.00 | 104.88 | 104.00 | 104.88 | 12,353 | +0.89(+0.85%) |
Mar 18, 2024 | 104.14 | 104.34 | 103.94 | 104.00 | 28,833 | -0.02(-0.02%) |
Mar 15, 2024 | 103.62 | 104.32 | 103.62 | 104.02 | 17,133 | +0.35(+0.34%) |
Mar 14, 2024 | 104.68 | 104.68 | 103.26 | 103.66 | 8,891 | -1.03(-0.98%) |
Mar 13, 2024 | 104.17 | 105.02 | 104.17 | 104.69 | 8,712 | +0.65(+0.62%) |
Mar 12, 2024 | 103.96 | 104.41 | 103.64 | 104.04 | 15,557 | +0.20(+0.19%) |
Mar 11, 2024 | 103.29 | 103.90 | 103.12 | 103.84 | 14,097 | +0.23(+0.22%) |
Mar 08, 2024 | 103.52 | 104.04 | 103.44 | 103.61 | 20,050 | +0.26(+0.25%) |
Mar 07, 2024 | 103.02 | 103.63 | 103.02 | 103.36 | 34,566 | +0.69(+0.67%) |
Mar 06, 2024 | 102.73 | 102.86 | 102.34 | 102.67 | 15,987 | +0.41(+0.40%) |
Mar 05, 2024 | 101.70 | 102.72 | 101.70 | 102.26 | 14,718 | +0.36(+0.36%) |
Mar 04, 2024 | 101.55 | 102.24 | 101.55 | 101.90 | 17,907 | +0.48(+0.48%) |