Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 109.39 | 110.22 | 109.39 | 110.22 | 793 | +0.85(+0.77%) |
May 23, 2024 | 110.65 | 110.83 | 109.35 | 109.38 | 2,033 | -1.74(-1.57%) |
May 22, 2024 | 111.27 | 111.73 | 111.09 | 111.12 | 1,404 | -1.01(-0.90%) |
May 21, 2024 | 111.08 | 112.13 | 111.08 | 112.13 | 2,448 | +0.16(+0.14%) |
May 20, 2024 | 112.33 | 113.00 | 111.97 | 111.97 | 1,067 | -1.06(-0.93%) |
May 17, 2024 | 112.05 | 113.28 | 112.05 | 113.03 | 1,501 | +0.32(+0.28%) |
May 16, 2024 | 110.82 | 112.79 | 110.82 | 112.71 | 1,616 | +0.17(+0.15%) |
May 15, 2024 | 112.63 | 112.63 | 112.15 | 112.54 | 3,772 | +0.72(+0.64%) |
May 14, 2024 | 111.84 | 111.85 | 111.33 | 111.82 | 9,742 | +0.77(+0.69%) |
May 13, 2024 | 111.46 | 112.01 | 111.05 | 111.05 | 2,234 | -0.36(-0.33%) |
May 10, 2024 | 111.07 | 111.42 | 111.07 | 111.42 | 861 | -0.31(-0.28%) |
May 09, 2024 | 110.82 | 111.76 | 110.33 | 111.72 | 4,696 | +0.96(+0.87%) |
May 08, 2024 | 109.50 | 110.76 | 109.50 | 110.76 | 2,802 | +0.49(+0.44%) |
May 07, 2024 | 110.88 | 111.00 | 110.27 | 110.27 | 2,681 | -0.11(-0.10%) |
May 06, 2024 | 110.32 | 110.59 | 110.32 | 110.38 | 850 | +0.69(+0.63%) |
May 03, 2024 | 109.56 | 109.69 | 109.56 | 109.69 | 1,210 | +0.83(+0.76%) |
May 02, 2024 | 108.46 | 108.86 | 108.10 | 108.86 | 1,545 | +1.42(+1.32%) |
May 01, 2024 | 107.11 | 108.13 | 106.89 | 107.44 | 4,325 | +1.40(+1.32%) |
Apr 30, 2024 | 104.02 | 106.52 | 104.02 | 106.04 | 5,335 | -1.28(-1.19%) |
Apr 29, 2024 | 107.72 | 107.85 | 107.27 | 107.32 | 2,678 | -0.14(-0.13%) |
Apr 26, 2024 | 107.42 | 107.94 | 107.42 | 107.46 | 1,092 | +0.04(+0.04%) |
Apr 25, 2024 | 107.56 | 107.56 | 106.85 | 107.42 | 1,871 | -1.20(-1.10%) |
Apr 24, 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 2,888 | +0.23(+0.21%) |
Apr 23, 2024 | 107.10 | 108.77 | 107.10 | 108.38 | 5,525 | +1.04(+0.97%) |
Apr 22, 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 9,402 | +0.77(+0.72%) |
Apr 19, 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 5,650 | +2.52(+2.42%) |
Apr 18, 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 3,629 | +0.52(+0.50%) |
Apr 17, 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 3,440 | -0.44(-0.42%) |
Apr 16, 2024 | 104.06 | 104.22 | 103.77 | 103.98 | 2,954 | -0.57(-0.55%) |
Apr 15, 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 2,081 | -0.46(-0.44%) |
Apr 12, 2024 | 105.29 | 105.34 | 104.78 | 105.01 | 3,313 | -0.74(-0.70%) |
Apr 11, 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 1,777 | +0.19(+0.18%) |
Apr 10, 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 1,720 | -3.87(-3.54%) |
Apr 09, 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 7,786 | +0.30(+0.28%) |
Apr 08, 2024 | 108.10 | 109.39 | 108.10 | 109.14 | 4,530 | +0.99(+0.91%) |
Apr 05, 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 3,197 | -0.11(-0.10%) |
Apr 04, 2024 | 108.60 | 109.62 | 108.26 | 108.26 | 3,168 | -0.14(-0.13%) |
Apr 03, 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 4,054 | -0.14(-0.13%) |
Apr 02, 2024 | 109.00 | 109.05 | 108.16 | 108.54 | 8,948 | -1.65(-1.50%) |
Apr 01, 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 7,801 | -1.85(-1.65%) |
Mar 28, 2024 | 111.65 | 112.19 | 111.48 | 112.04 | 3,829 | +0.86(+0.78%) |
Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 6,108 | +2.53(+2.32%) |
Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 7,413 | -0.35(-0.32%) |
Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 39,667 | -0.06(-0.06%) |
Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 1,423 | -1.45(-1.31%) |
Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 957 | +1.28(+1.17%) |
Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 5,474 | +1.92(+1.79%) |
Mar 19, 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 2,522 | +0.86(+0.81%) |
Mar 18, 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 4,230 | -0.74(-0.69%) |
Mar 15, 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 2,740 | +0.49(+0.46%) |
Mar 14, 2024 | 107.89 | 108.07 | 106.11 | 106.69 | 4,507 | -1.67(-1.54%) |
Mar 13, 2024 | 108.92 | 108.92 | 108.32 | 108.37 | 3,310 | -0.29(-0.27%) |
Mar 12, 2024 | 108.75 | 108.75 | 108.14 | 108.66 | 6,004 | -0.49(-0.45%) |
Mar 11, 2024 | 109.16 | 109.16 | 109.04 | 109.15 | 1,459 | -0.34(-0.31%) |
Mar 08, 2024 | 110.31 | 110.36 | 109.48 | 109.48 | 1,964 | +0.10(+0.09%) |
Mar 07, 2024 | 109.71 | 109.87 | 109.39 | 109.39 | 2,592 | +0.54(+0.49%) |
Mar 06, 2024 | 109.06 | 109.06 | 108.20 | 108.85 | 2,776 | +0.43(+0.40%) |
Mar 05, 2024 | 109.29 | 109.29 | 108.29 | 108.42 | 6,943 | +0.09(+0.09%) |
Mar 04, 2024 | 109.36 | 109.36 | 108.33 | 108.33 | 2,635 | +0.20(+0.18%) |