Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 105.13 | 105.78 | 104.59 | 104.92 | 231,423 | -0.26(-0.25%) |
May 21, 2024 | 104.59 | 105.46 | 104.59 | 105.18 | 159,135 | +0.47(+0.45%) |
May 20, 2024 | 104.76 | 104.98 | 104.14 | 104.71 | 66,903 | -0.43(-0.41%) |
May 17, 2024 | 104.40 | 105.25 | 104.00 | 105.14 | 186,984 | +0.72(+0.69%) |
May 16, 2024 | 104.37 | 104.89 | 103.50 | 104.42 | 125,865 | +0.17(+0.16%) |
May 15, 2024 | 103.15 | 104.85 | 102.22 | 104.25 | 206,075 | +1.91(+1.87%) |
May 14, 2024 | 101.84 | 102.79 | 101.29 | 102.34 | 141,312 | +0.64(+0.63%) |
May 13, 2024 | 102.46 | 102.50 | 101.51 | 101.70 | 175,798 | -0.64(-0.63%) |
May 10, 2024 | 102.45 | 102.54 | 101.73 | 102.34 | 180,927 | +0.40(+0.39%) |
May 09, 2024 | 103.00 | 103.35 | 101.80 | 101.94 | 197,759 | -1.43(-1.38%) |
May 08, 2024 | 102.39 | 103.51 | 102.39 | 103.37 | 211,339 | +0.27(+0.26%) |
May 07, 2024 | 104.00 | 104.05 | 102.89 | 103.10 | 220,299 | -0.66(-0.64%) |
May 06, 2024 | 103.90 | 104.07 | 102.22 | 103.76 | 279,501 | +0.08(+0.08%) |
May 03, 2024 | 102.72 | 104.19 | 102.59 | 103.68 | 181,289 | +1.57(+1.54%) |
May 02, 2024 | 101.09 | 102.99 | 100.99 | 102.11 | 217,021 | +2.75(+2.77%) |
May 01, 2024 | 100.50 | 100.91 | 98.06 | 99.36 | 260,908 | -1.86(-1.84%) |
Apr 30, 2024 | 101.47 | 102.30 | 101.10 | 101.22 | 255,709 | -0.92(-0.90%) |
Apr 29, 2024 | 103.00 | 103.42 | 101.77 | 102.14 | 176,673 | -1.00(-0.97%) |
Apr 26, 2024 | 103.84 | 103.84 | 102.85 | 103.14 | 266,418 | +0.00(+0.00%) |
Apr 25, 2024 | 103.90 | 103.96 | 102.26 | 103.14 | 179,959 | -1.76(-1.68%) |
Apr 24, 2024 | 105.05 | 105.96 | 104.60 | 104.90 | 193,890 | -0.39(-0.37%) |
Apr 23, 2024 | 106.24 | 106.28 | 105.08 | 105.29 | 326,520 | -0.60(-0.57%) |
Apr 22, 2024 | 104.55 | 106.16 | 104.41 | 105.89 | 200,368 | +1.88(+1.81%) |
Apr 19, 2024 | 103.64 | 104.20 | 103.50 | 104.01 | 141,540 | +0.11(+0.11%) |
Apr 18, 2024 | 104.56 | 105.00 | 103.40 | 103.90 | 136,561 | -0.60(-0.57%) |
Apr 17, 2024 | 104.00 | 105.00 | 103.43 | 104.50 | 267,399 | +0.84(+0.81%) |
Apr 16, 2024 | 102.71 | 104.02 | 102.11 | 103.66 | 145,340 | +0.73(+0.71%) |
Apr 15, 2024 | 104.87 | 105.06 | 100.85 | 102.93 | 152,940 | -1.48(-1.42%) |
Apr 12, 2024 | 104.79 | 105.00 | 103.61 | 104.41 | 178,611 | -1.13(-1.07%) |
Apr 11, 2024 | 105.19 | 105.71 | 104.23 | 105.54 | 143,869 | +0.56(+0.53%) |
Apr 10, 2024 | 105.37 | 105.86 | 104.71 | 104.98 | 189,328 | -2.17(-2.03%) |
Apr 09, 2024 | 107.15 | 107.16 | 105.92 | 107.15 | 115,548 | +0.34(+0.32%) |
Apr 08, 2024 | 106.31 | 107.09 | 106.31 | 106.81 | 135,641 | +0.22(+0.21%) |
Apr 05, 2024 | 106.48 | 107.29 | 105.50 | 106.59 | 114,947 | -0.19(-0.18%) |
Apr 04, 2024 | 109.33 | 109.63 | 106.73 | 106.78 | 145,331 | -1.53(-1.41%) |
Apr 03, 2024 | 108.99 | 109.73 | 108.24 | 108.31 | 105,173 | -0.87(-0.80%) |
Apr 02, 2024 | 109.07 | 109.40 | 108.13 | 109.18 | 161,600 | -0.74(-0.67%) |