Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 118.60 | 118.92 | 117.03 | 117.99 | 1,172,786 | +0.12(+0.10%) |
May 30, 2024 | 116.27 | 118.22 | 115.91 | 117.87 | 428,163 | +2.48(+2.15%) |
May 29, 2024 | 114.58 | 115.85 | 113.91 | 115.39 | 523,668 | -0.80(-0.69%) |
May 28, 2024 | 117.40 | 118.45 | 116.06 | 116.19 | 503,582 | -0.96(-0.82%) |
May 24, 2024 | 119.18 | 119.66 | 117.09 | 117.15 | 535,352 | -1.15(-0.97%) |
May 23, 2024 | 122.53 | 122.53 | 118.21 | 118.30 | 680,101 | -4.12(-3.37%) |
May 22, 2024 | 122.50 | 123.06 | 121.76 | 122.42 | 430,549 | -0.30(-0.24%) |
May 21, 2024 | 121.69 | 122.82 | 121.03 | 122.72 | 534,708 | +0.45(+0.37%) |
May 20, 2024 | 121.89 | 122.87 | 121.86 | 122.27 | 538,808 | -0.06(-0.05%) |
May 17, 2024 | 120.64 | 122.58 | 120.17 | 122.33 | 943,133 | +1.54(+1.27%) |
May 16, 2024 | 118.67 | 121.32 | 117.77 | 120.79 | 682,044 | +2.40(+2.03%) |
May 15, 2024 | 119.29 | 119.98 | 118.16 | 118.39 | 467,708 | +0.95(+0.81%) |
May 14, 2024 | 118.72 | 119.62 | 116.92 | 117.44 | 468,323 | -0.32(-0.27%) |
May 13, 2024 | 117.70 | 118.25 | 116.53 | 117.76 | 688,850 | +0.26(+0.22%) |
May 10, 2024 | 117.33 | 117.70 | 116.46 | 117.50 | 623,428 | -0.16(-0.14%) |
May 09, 2024 | 117.11 | 118.03 | 116.23 | 117.66 | 623,314 | +0.94(+0.81%) |
May 08, 2024 | 115.55 | 117.72 | 115.23 | 116.72 | 850,363 | +0.22(+0.19%) |
May 07, 2024 | 116.38 | 117.26 | 115.39 | 116.50 | 710,101 | +0.84(+0.73%) |
May 06, 2024 | 117.63 | 118.22 | 114.81 | 115.66 | 1,000,387 | -1.64(-1.40%) |
May 03, 2024 | 118.53 | 119.38 | 116.74 | 117.30 | 697,971 | +0.66(+0.57%) |
May 02, 2024 | 114.02 | 116.96 | 111.92 | 116.64 | 1,099,569 | +3.86(+3.42%) |
May 01, 2024 | 111.64 | 114.67 | 111.50 | 112.78 | 1,531,873 | +1.46(+1.31%) |
Apr 30, 2024 | 115.00 | 116.77 | 110.98 | 111.32 | 2,073,995 | -8.99(-7.47%) |
Apr 29, 2024 | 120.36 | 121.19 | 119.30 | 120.31 | 888,759 | +1.23(+1.03%) |
Apr 26, 2024 | 119.50 | 120.11 | 118.80 | 119.08 | 394,605 | +0.16(+0.13%) |
Apr 25, 2024 | 119.59 | 119.59 | 118.12 | 118.92 | 418,642 | -1.38(-1.15%) |
Apr 24, 2024 | 119.32 | 121.70 | 118.76 | 120.30 | 642,688 | +0.26(+0.22%) |
Apr 23, 2024 | 118.72 | 120.44 | 118.47 | 120.04 | 601,457 | +1.75(+1.48%) |
Apr 22, 2024 | 118.07 | 118.65 | 116.97 | 118.29 | 642,855 | +0.60(+0.51%) |
Apr 19, 2024 | 118.67 | 118.85 | 117.34 | 117.69 | 659,976 | -0.27(-0.23%) |
Apr 18, 2024 | 118.72 | 119.33 | 117.45 | 117.96 | 545,105 | -0.34(-0.29%) |
Apr 17, 2024 | 118.26 | 120.00 | 118.00 | 118.30 | 440,471 | -0.17(-0.14%) |
Apr 16, 2024 | 119.77 | 120.07 | 118.44 | 118.47 | 399,130 | -1.95(-1.62%) |
Apr 15, 2024 | 121.19 | 121.57 | 119.31 | 120.42 | 506,173 | -0.26(-0.22%) |
Apr 12, 2024 | 122.79 | 123.06 | 120.22 | 120.68 | 460,273 | -1.94(-1.58%) |
Apr 11, 2024 | 124.80 | 124.86 | 122.17 | 122.62 | 541,079 | -1.15(-0.93%) |
Apr 10, 2024 | 124.65 | 124.92 | 122.28 | 123.77 | 525,086 | -4.43(-3.46%) |
Apr 09, 2024 | 126.27 | 128.49 | 125.95 | 128.20 | 569,235 | +2.12(+1.68%) |
Apr 08, 2024 | 123.64 | 126.22 | 123.28 | 126.08 | 577,686 | +3.15(+2.56%) |
Apr 05, 2024 | 122.25 | 123.70 | 122.03 | 122.93 | 412,557 | +0.02(+0.02%) |
Apr 04, 2024 | 123.81 | 124.94 | 122.27 | 122.91 | 484,889 | +0.11(+0.09%) |
Apr 03, 2024 | 122.82 | 124.00 | 121.82 | 122.80 | 543,853 | -0.50(-0.41%) |
Apr 02, 2024 | 123.89 | 125.31 | 122.88 | 123.30 | 806,396 | -2.14(-1.71%) |