Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 106.28 | 106.50 | 106.28 | 106.44 | 592,939 | +0.13(+0.12%) |
May 23, 2024 | 106.78 | 106.78 | 106.23 | 106.31 | 1,413,629 | -0.41(-0.38%) |
May 22, 2024 | 106.58 | 106.79 | 106.58 | 106.72 | 2,187,681 | -0.02(-0.02%) |
May 21, 2024 | 106.78 | 106.83 | 106.71 | 106.74 | 1,827,915 | +0.20(+0.19%) |
May 20, 2024 | 106.48 | 106.61 | 106.45 | 106.54 | 2,841,691 | -0.04(-0.04%) |
May 17, 2024 | 106.60 | 106.73 | 106.57 | 106.58 | 2,103,092 | -0.10(-0.09%) |
May 16, 2024 | 106.90 | 106.91 | 106.68 | 106.68 | 1,492,487 | -0.15(-0.14%) |
May 15, 2024 | 106.62 | 106.92 | 106.54 | 106.83 | 2,707,681 | +0.54(+0.51%) |
May 14, 2024 | 106.14 | 106.31 | 106.09 | 106.29 | 1,609,503 | +0.20(+0.19%) |
May 13, 2024 | 106.19 | 106.24 | 106.04 | 106.09 | 1,493,112 | +0.04(+0.04%) |
May 10, 2024 | 106.16 | 106.22 | 105.98 | 106.05 | 1,922,092 | -0.17(-0.16%) |
May 09, 2024 | 105.84 | 106.25 | 105.84 | 106.22 | 2,047,073 | +0.38(+0.36%) |
May 08, 2024 | 105.85 | 105.94 | 105.79 | 105.84 | 1,508,062 | -0.12(-0.11%) |
May 07, 2024 | 106.29 | 106.29 | 105.92 | 105.96 | 2,088,691 | -0.02(-0.02%) |
May 06, 2024 | 105.94 | 106.03 | 105.86 | 105.98 | 1,027,390 | +0.05(+0.05%) |
May 03, 2024 | 106.03 | 106.12 | 105.67 | 105.93 | 2,388,261 | +0.54(+0.51%) |
May 02, 2024 | 105.04 | 105.47 | 105.02 | 105.39 | 2,092,987 | +0.38(+0.36%) |
May 01, 2024 | 105.02 | 105.36 | 104.67 | 105.01 | 3,188,295 | +0.17(+0.17%) |
Apr 30, 2024 | 105.03 | 105.14 | 104.80 | 104.84 | 3,259,821 | -0.51(-0.48%) |
Apr 29, 2024 | 105.24 | 105.42 | 105.19 | 105.34 | 1,342,691 | +0.26(+0.25%) |
Apr 26, 2024 | 105.02 | 105.21 | 105.02 | 105.08 | 1,391,698 | +0.27(+0.26%) |
Apr 25, 2024 | 104.59 | 104.87 | 104.56 | 104.82 | 2,433,555 | -0.16(-0.15%) |
Apr 24, 2024 | 105.03 | 105.08 | 104.82 | 104.98 | 1,983,943 | -0.22(-0.21%) |
Apr 23, 2024 | 104.98 | 105.36 | 104.90 | 105.19 | 2,257,930 | +0.10(+0.09%) |
Apr 22, 2024 | 104.90 | 105.14 | 104.90 | 105.09 | 1,571,518 | +0.01(+0.01%) |
Apr 19, 2024 | 105.14 | 105.22 | 105.05 | 105.08 | 1,494,568 | +0.16(+0.15%) |
Apr 18, 2024 | 105.03 | 105.05 | 104.76 | 104.93 | 1,501,795 | -0.14(-0.13%) |
Apr 17, 2024 | 104.78 | 105.14 | 104.76 | 105.06 | 2,584,364 | +0.41(+0.39%) |
Apr 16, 2024 | 104.77 | 104.93 | 104.62 | 104.66 | 4,144,757 | -0.43(-0.41%) |
Apr 15, 2024 | 105.03 | 105.08 | 104.76 | 105.08 | 1,805,752 | -0.34(-0.32%) |
Apr 12, 2024 | 105.52 | 105.70 | 105.42 | 105.42 | 5,905,983 | +0.37(+0.35%) |
Apr 11, 2024 | 105.34 | 105.37 | 104.96 | 105.06 | 5,258,675 | -0.09(-0.09%) |
Apr 10, 2024 | 105.66 | 105.73 | 105.14 | 105.14 | 2,208,852 | -1.02(-0.96%) |
Apr 09, 2024 | 106.10 | 106.22 | 106.05 | 106.17 | 1,318,134 | +0.28(+0.26%) |
Apr 08, 2024 | 105.80 | 105.94 | 105.72 | 105.89 | 1,842,303 | -0.04(-0.04%) |
Apr 05, 2024 | 106.06 | 106.26 | 105.92 | 105.93 | 1,619,481 | -0.45(-0.42%) |
Apr 04, 2024 | 106.16 | 106.39 | 105.95 | 106.38 | 1,984,106 | +0.40(+0.38%) |
Apr 03, 2024 | 105.68 | 106.00 | 105.60 | 105.98 | 1,405,446 | +0.00(+0.00%) |
Apr 02, 2024 | 105.73 | 106.01 | 105.57 | 105.98 | 1,912,194 | +0.03(+0.03%) |