Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 107.30 | 107.30 | 105.14 | 105.37 | 311,335 | -1.44(-1.35%) |
May 16, 2024 | 106.05 | 107.09 | 105.74 | 106.81 | 262,305 | +0.77(+0.73%) |
May 15, 2024 | 106.85 | 107.56 | 106.01 | 106.04 | 529,171 | +0.38(+0.36%) |
May 14, 2024 | 106.17 | 106.71 | 104.96 | 105.66 | 796,311 | +0.65(+0.62%) |
May 13, 2024 | 106.71 | 106.84 | 104.29 | 105.01 | 438,949 | -0.93(-0.88%) |
May 10, 2024 | 105.89 | 106.18 | 105.07 | 105.94 | 524,587 | +0.53(+0.50%) |
May 09, 2024 | 104.09 | 105.93 | 102.82 | 105.41 | 617,857 | +1.28(+1.23%) |
May 08, 2024 | 105.78 | 106.08 | 103.60 | 104.13 | 574,937 | -2.29(-2.15%) |
May 07, 2024 | 106.28 | 107.06 | 105.32 | 106.42 | 813,703 | +1.16(+1.10%) |
May 06, 2024 | 105.09 | 106.11 | 104.68 | 105.26 | 435,453 | +0.83(+0.79%) |
May 03, 2024 | 106.08 | 106.57 | 103.29 | 104.43 | 857,973 | -0.39(-0.37%) |
May 02, 2024 | 104.34 | 105.33 | 100.60 | 104.82 | 898,149 | -0.74(-0.70%) |
May 01, 2024 | 106.27 | 107.41 | 105.02 | 105.56 | 534,251 | +0.08(+0.08%) |
Apr 30, 2024 | 106.60 | 106.98 | 105.21 | 105.48 | 624,142 | -1.65(-1.54%) |
Apr 29, 2024 | 107.68 | 108.47 | 106.45 | 107.13 | 280,968 | +0.07(+0.07%) |
Apr 26, 2024 | 107.00 | 107.87 | 106.72 | 107.06 | 305,102 | +0.10(+0.09%) |
Apr 25, 2024 | 106.64 | 107.38 | 105.73 | 106.96 | 433,466 | -0.93(-0.86%) |
Apr 24, 2024 | 108.24 | 109.68 | 107.61 | 107.89 | 410,856 | -0.35(-0.32%) |
Apr 23, 2024 | 106.85 | 108.87 | 106.85 | 108.24 | 419,144 | +1.69(+1.59%) |
Apr 22, 2024 | 104.85 | 106.61 | 104.17 | 106.55 | 349,556 | +2.12(+2.03%) |
Apr 19, 2024 | 104.40 | 105.51 | 103.78 | 104.43 | 488,512 | -0.15(-0.14%) |
Apr 18, 2024 | 106.78 | 106.95 | 103.20 | 104.58 | 624,283 | -1.81(-1.70%) |
Apr 17, 2024 | 109.40 | 109.58 | 105.75 | 106.39 | 534,103 | -2.42(-2.22%) |
Apr 16, 2024 | 108.98 | 109.21 | 107.36 | 108.81 | 537,207 | -0.63(-0.58%) |
Apr 15, 2024 | 112.17 | 112.65 | 109.27 | 109.44 | 383,320 | -1.61(-1.45%) |
Apr 12, 2024 | 112.08 | 112.77 | 110.19 | 111.05 | 393,385 | -1.68(-1.49%) |
Apr 11, 2024 | 112.88 | 113.95 | 112.04 | 112.73 | 368,035 | +0.30(+0.27%) |
Apr 10, 2024 | 113.72 | 114.52 | 111.89 | 112.43 | 437,277 | -3.33(-2.88%) |
Apr 09, 2024 | 116.02 | 116.25 | 113.71 | 115.76 | 384,632 | -0.52(-0.45%) |
Apr 08, 2024 | 115.56 | 116.85 | 115.05 | 116.28 | 235,990 | +0.59(+0.51%) |
Apr 05, 2024 | 114.62 | 115.98 | 114.62 | 115.69 | 327,392 | +1.39(+1.22%) |
Apr 04, 2024 | 115.42 | 115.94 | 113.32 | 114.30 | 382,685 | +0.20(+0.18%) |
Apr 03, 2024 | 112.87 | 114.14 | 112.71 | 114.10 | 428,071 | +0.57(+0.50%) |
Apr 02, 2024 | 114.41 | 115.30 | 112.92 | 113.53 | 509,759 | -2.46(-2.12%) |