Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 115.58 | 116.12 | 113.43 | 114.14 | 88,269 | -1.63(-1.41%) |
May 22, 2024 | 116.23 | 117.19 | 115.23 | 115.77 | 97,388 | -0.94(-0.81%) |
May 21, 2024 | 115.61 | 116.85 | 114.88 | 116.71 | 71,091 | +0.67(+0.58%) |
May 20, 2024 | 116.71 | 117.41 | 116.03 | 116.04 | 69,513 | -1.01(-0.86%) |
May 17, 2024 | 118.49 | 118.49 | 116.61 | 117.05 | 69,745 | -0.92(-0.78%) |
May 16, 2024 | 118.13 | 118.15 | 115.53 | 117.97 | 78,226 | +0.38(+0.32%) |
May 15, 2024 | 120.11 | 120.11 | 117.50 | 117.59 | 91,008 | -1.63(-1.37%) |
May 14, 2024 | 119.90 | 120.42 | 118.50 | 119.22 | 84,921 | +0.67(+0.56%) |
May 13, 2024 | 120.24 | 120.30 | 118.51 | 118.56 | 71,120 | -0.82(-0.69%) |
May 10, 2024 | 119.44 | 119.76 | 117.72 | 119.38 | 68,718 | -0.39(-0.32%) |
May 09, 2024 | 117.68 | 119.76 | 117.68 | 119.76 | 113,921 | +1.77(+1.50%) |
May 08, 2024 | 117.59 | 119.11 | 117.33 | 118.00 | 75,648 | -0.43(-0.36%) |
May 07, 2024 | 118.66 | 119.39 | 117.44 | 118.43 | 68,260 | +0.07(+0.06%) |
May 06, 2024 | 119.06 | 120.11 | 118.14 | 118.36 | 80,803 | +0.42(+0.36%) |
May 03, 2024 | 120.40 | 121.39 | 117.64 | 117.94 | 105,563 | -1.59(-1.33%) |
May 02, 2024 | 117.73 | 119.70 | 116.52 | 119.52 | 92,527 | +2.70(+2.31%) |
May 01, 2024 | 115.81 | 118.22 | 115.81 | 116.82 | 100,174 | +1.02(+0.88%) |
Apr 30, 2024 | 115.86 | 117.56 | 115.60 | 115.81 | 86,425 | -1.18(-1.01%) |
Apr 29, 2024 | 116.65 | 117.84 | 115.81 | 116.98 | 84,772 | +1.09(+0.94%) |
Apr 26, 2024 | 116.93 | 117.30 | 115.55 | 115.89 | 70,572 | -1.16(-0.99%) |
Apr 25, 2024 | 115.84 | 117.39 | 114.84 | 117.05 | 71,572 | +1.03(+0.89%) |
Apr 24, 2024 | 117.76 | 118.92 | 115.81 | 116.03 | 87,291 | -2.58(-2.18%) |
Apr 23, 2024 | 115.75 | 118.68 | 115.75 | 118.61 | 91,408 | +2.13(+1.83%) |
Apr 22, 2024 | 117.67 | 117.67 | 115.74 | 116.47 | 107,714 | -0.55(-0.47%) |
Apr 19, 2024 | 115.83 | 117.23 | 115.19 | 117.02 | 124,898 | +0.86(+0.74%) |
Apr 18, 2024 | 112.69 | 116.62 | 112.69 | 116.16 | 125,934 | +3.69(+3.28%) |
Apr 17, 2024 | 114.66 | 115.02 | 112.45 | 112.47 | 111,860 | -1.36(-1.19%) |
Apr 16, 2024 | 113.79 | 115.69 | 112.88 | 113.83 | 82,126 | -0.57(-0.50%) |
Apr 15, 2024 | 115.18 | 115.54 | 113.67 | 114.40 | 78,108 | +0.21(+0.18%) |
Apr 12, 2024 | 114.23 | 115.48 | 113.68 | 114.19 | 78,545 | -0.69(-0.60%) |
Apr 11, 2024 | 115.33 | 115.58 | 114.39 | 114.88 | 63,978 | +0.12(+0.10%) |
Apr 10, 2024 | 115.67 | 115.81 | 113.88 | 114.76 | 106,917 | -3.50(-2.96%) |
Apr 09, 2024 | 119.64 | 119.64 | 117.52 | 118.26 | 99,896 | -1.19(-0.99%) |
Apr 08, 2024 | 116.72 | 119.67 | 115.44 | 119.44 | 121,845 | +3.54(+3.05%) |
Apr 05, 2024 | 115.97 | 118.53 | 114.97 | 115.91 | 130,456 | +1.75(+1.54%) |
Apr 04, 2024 | 112.22 | 118.53 | 109.76 | 114.15 | 251,757 | -0.86(-0.75%) |
Apr 03, 2024 | 114.16 | 116.41 | 113.99 | 115.01 | 112,413 | +0.56(+0.49%) |
Apr 02, 2024 | 114.93 | 114.93 | 112.67 | 114.45 | 102,943 | -0.84(-0.73%) |