Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 104.29 | 104.76 | 104.29 | 104.50 | 184,264 | +0.24(+0.23%) |
May 17, 2024 | 104.25 | 104.29 | 103.89 | 104.26 | 213,701 | +0.14(+0.13%) |
May 16, 2024 | 104.48 | 104.70 | 104.12 | 104.12 | 241,919 | -0.30(-0.29%) |
May 15, 2024 | 103.57 | 104.50 | 103.57 | 104.42 | 241,756 | +1.28(+1.24%) |
May 14, 2024 | 102.60 | 103.19 | 102.58 | 103.14 | 224,477 | +0.51(+0.50%) |
May 13, 2024 | 103.11 | 103.11 | 102.46 | 102.63 | 155,549 | -0.17(-0.17%) |
May 10, 2024 | 102.79 | 103.05 | 102.53 | 102.80 | 284,628 | +0.23(+0.22%) |
May 09, 2024 | 101.92 | 102.57 | 101.92 | 102.57 | 459,503 | +0.66(+0.65%) |
May 08, 2024 | 101.55 | 102.10 | 101.55 | 101.91 | 190,422 | +0.00(+0.00%) |
May 07, 2024 | 102.09 | 102.22 | 101.84 | 101.91 | 178,664 | -0.05(-0.05%) |
May 06, 2024 | 101.27 | 101.96 | 101.26 | 101.96 | 182,415 | +1.14(+1.13%) |
May 03, 2024 | 100.89 | 101.06 | 100.36 | 100.82 | 214,329 | +1.18(+1.18%) |
May 02, 2024 | 99.40 | 99.83 | 98.59 | 99.64 | 198,838 | +0.95(+0.96%) |
May 01, 2024 | 98.90 | 100.22 | 98.65 | 98.69 | 218,217 | -0.39(-0.39%) |
Apr 30, 2024 | 100.33 | 100.56 | 99.08 | 99.08 | 163,872 | -1.60(-1.59%) |
Apr 29, 2024 | 100.62 | 100.79 | 100.15 | 100.68 | 175,111 | +0.30(+0.30%) |
Apr 26, 2024 | 100.07 | 100.68 | 99.95 | 100.38 | 163,849 | +0.87(+0.87%) |
Apr 25, 2024 | 98.66 | 99.66 | 98.40 | 99.51 | 178,037 | -0.54(-0.54%) |
Apr 24, 2024 | 100.11 | 100.40 | 99.55 | 100.05 | 248,018 | +0.09(+0.09%) |
Apr 23, 2024 | 99.24 | 100.11 | 99.21 | 99.96 | 251,661 | +1.09(+1.10%) |
Apr 22, 2024 | 98.57 | 99.45 | 98.13 | 98.87 | 987,482 | +0.82(+0.84%) |
Apr 19, 2024 | 98.74 | 98.97 | 97.82 | 98.05 | 189,977 | -0.79(-0.80%) |
Apr 18, 2024 | 99.22 | 99.70 | 98.63 | 98.84 | 322,941 | -0.06(-0.06%) |
Apr 17, 2024 | 99.92 | 100.04 | 98.72 | 98.90 | 297,661 | -0.61(-0.61%) |
Apr 16, 2024 | 99.82 | 100.02 | 99.25 | 99.51 | 281,564 | -0.20(-0.20%) |
Apr 15, 2024 | 101.69 | 101.81 | 99.56 | 99.71 | 202,383 | -1.17(-1.16%) |
Apr 12, 2024 | 101.63 | 101.85 | 100.64 | 100.88 | 229,077 | -1.46(-1.43%) |
Apr 11, 2024 | 101.98 | 102.61 | 101.29 | 102.34 | 222,712 | +0.71(+0.70%) |
Apr 10, 2024 | 101.44 | 102.10 | 101.33 | 101.63 | 265,482 | -1.13(-1.10%) |
Apr 09, 2024 | 103.03 | 103.09 | 101.79 | 102.76 | 338,488 | +0.10(+0.10%) |
Apr 08, 2024 | 102.85 | 103.00 | 102.61 | 102.66 | 2,815,615 | -0.06(-0.06%) |
Apr 05, 2024 | 101.93 | 103.07 | 101.89 | 102.72 | 756,348 | +1.07(+1.05%) |
Apr 04, 2024 | 103.65 | 103.79 | 101.63 | 101.65 | 208,494 | -1.29(-1.25%) |
Apr 03, 2024 | 102.48 | 103.21 | 102.48 | 102.94 | 2,425,358 | +0.18(+0.18%) |
Apr 02, 2024 | 102.67 | 102.79 | 102.35 | 102.76 | 712,622 | -0.75(-0.72%) |
Apr 01, 2024 | 103.96 | 103.96 | 103.33 | 103.51 | 196,837 | -0.28(-0.27%) |
Mar 28, 2024 | 103.74 | 104.03 | 103.72 | 103.79 | 205,726 | -0.01(-0.01%) |
Mar 27, 2024 | 103.37 | 103.80 | 103.04 | 103.80 | 223,958 | +0.97(+0.94%) |
Mar 26, 2024 | 103.33 | 103.41 | 102.81 | 102.83 | 334,969 | -0.19(-0.18%) |
Mar 25, 2024 | 103.12 | 103.28 | 103.02 | 103.02 | 216,205 | -0.42(-0.41%) |
Mar 22, 2024 | 103.63 | 103.66 | 103.36 | 103.44 | 231,885 | -0.17(-0.16%) |
Mar 21, 2024 | 103.75 | 103.92 | 103.58 | 103.61 | 216,689 | +0.43(+0.42%) |
Mar 20, 2024 | 102.30 | 103.23 | 102.21 | 103.18 | 221,716 | +0.89(+0.87%) |
Mar 19, 2024 | 101.42 | 102.33 | 101.37 | 102.29 | 286,700 | +0.60(+0.59%) |
Mar 18, 2024 | 101.78 | 102.13 | 101.57 | 101.69 | 279,827 | +0.54(+0.53%) |
Mar 15, 2024 | 100.99 | 101.50 | 100.89 | 101.15 | 220,166 | -0.61(-0.60%) |
Mar 14, 2024 | 102.29 | 102.32 | 101.21 | 101.76 | 184,994 | -0.38(-0.37%) |
Mar 13, 2024 | 102.18 | 102.38 | 101.85 | 102.14 | 184,994 | -0.07(-0.07%) |
Mar 12, 2024 | 101.50 | 102.32 | 101.11 | 102.21 | 179,818 | +1.09(+1.07%) |
Mar 11, 2024 | 101.01 | 101.23 | 100.57 | 101.12 | 200,041 | -0.17(-0.17%) |
Mar 08, 2024 | 102.18 | 102.54 | 101.19 | 101.29 | 217,673 | -0.71(-0.69%) |
Mar 07, 2024 | 101.48 | 102.13 | 101.43 | 102.00 | 179,569 | +1.16(+1.15%) |
Mar 06, 2024 | 100.93 | 101.26 | 100.59 | 100.84 | 197,463 | +0.60(+0.60%) |
Mar 05, 2024 | 100.81 | 100.91 | 99.82 | 100.25 | 304,465 | -0.96(-0.95%) |
Mar 04, 2024 | 101.27 | 101.57 | 101.20 | 101.20 | 358,834 | -0.06(-0.06%) |