Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 104.52 | 104.52 | 104.47 | 104.47 | 875 | +0.05(+0.05%) |
May 23, 2024 | 104.93 | 105.13 | 104.42 | 104.42 | 2,362 | -0.12(-0.12%) |
May 22, 2024 | 105.23 | 106.03 | 104.54 | 104.54 | 2,520 | -0.34(-0.33%) |
May 21, 2024 | 104.88 | 104.89 | 104.88 | 104.89 | 5,044 | +1.85(+1.79%) |
May 20, 2024 | 102.75 | 103.98 | 102.75 | 103.04 | 9,372 | -0.19(-0.18%) |
May 17, 2024 | 103.31 | 103.31 | 103.19 | 103.23 | 4,750 | +0.69(+0.67%) |
May 16, 2024 | 102.48 | 102.63 | 102.45 | 102.55 | 2,304 | -0.27(-0.26%) |
May 15, 2024 | 102.59 | 102.82 | 102.59 | 102.82 | 1,251 | -0.03(-0.03%) |
May 14, 2024 | 102.48 | 102.85 | 102.48 | 102.85 | 3,378 | -0.08(-0.07%) |
May 13, 2024 | 103.55 | 103.55 | 102.92 | 102.92 | 2,962 | +0.33(+0.32%) |
May 10, 2024 | 101.63 | 102.60 | 100.55 | 102.60 | 2,330 | +0.69(+0.67%) |
May 09, 2024 | 101.77 | 101.91 | 101.13 | 101.91 | 1,917 | +0.68(+0.67%) |
May 08, 2024 | 101.22 | 101.23 | 100.05 | 101.23 | 1,708 | -1.24(-1.21%) |
May 07, 2024 | 101.68 | 102.47 | 101.68 | 102.47 | 4,317 | -0.56(-0.54%) |
May 06, 2024 | 103.57 | 104.00 | 102.76 | 103.03 | 4,224 | +1.28(+1.26%) |
May 03, 2024 | 102.00 | 103.75 | 101.75 | 101.75 | 1,536 | -1.38(-1.34%) |
May 02, 2024 | 101.74 | 103.25 | 101.74 | 103.13 | 4,129 | +0.47(+0.46%) |
May 01, 2024 | 102.11 | 102.66 | 102.11 | 102.66 | 1,414 | +0.57(+0.56%) |
Apr 30, 2024 | 102.56 | 105.00 | 102.09 | 102.09 | 4,764 | -1.41(-1.36%) |
Apr 29, 2024 | 103.22 | 103.50 | 103.19 | 103.50 | 3,567 | +0.54(+0.52%) |
Apr 26, 2024 | 102.56 | 102.96 | 102.16 | 102.96 | 1,852 | +0.80(+0.78%) |
Apr 25, 2024 | 101.34 | 102.17 | 100.51 | 102.16 | 4,853 | -0.55(-0.54%) |
Apr 24, 2024 | 102.71 | 102.71 | 101.26 | 102.71 | 2,109 | +0.66(+0.65%) |
Apr 23, 2024 | 102.35 | 102.35 | 102.03 | 102.05 | 4,862 | +1.40(+1.39%) |
Apr 22, 2024 | 100.53 | 100.76 | 100.33 | 100.65 | 7,249 | +0.75(+0.75%) |
Apr 19, 2024 | 100.06 | 100.28 | 99.83 | 99.90 | 3,918 | +0.38(+0.38%) |
Apr 18, 2024 | 99.73 | 100.00 | 99.52 | 99.52 | 5,857 | +0.63(+0.64%) |
Apr 17, 2024 | 98.98 | 99.09 | 98.78 | 98.89 | 6,362 | +0.49(+0.50%) |
Apr 16, 2024 | 98.07 | 98.40 | 98.07 | 98.40 | 10,335 | -0.48(-0.49%) |
Apr 15, 2024 | 99.44 | 99.50 | 98.88 | 98.88 | 3,978 | -0.80(-0.80%) |
Apr 12, 2024 | 100.20 | 100.20 | 98.25 | 99.68 | 4,152 | -2.15(-2.11%) |
Apr 11, 2024 | 100.95 | 101.90 | 100.95 | 101.83 | 4,878 | -0.02(-0.02%) |
Apr 10, 2024 | 102.20 | 102.20 | 100.01 | 101.85 | 3,884 | -1.22(-1.19%) |
Apr 09, 2024 | 100.16 | 104.99 | 100.16 | 103.07 | 4,443 | +0.41(+0.40%) |
Apr 08, 2024 | 102.68 | 102.68 | 100.14 | 102.66 | 5,396 | -0.23(-0.22%) |
Apr 05, 2024 | 102.57 | 102.89 | 101.51 | 102.89 | 5,549 | +0.55(+0.54%) |
Apr 04, 2024 | 102.99 | 103.08 | 102.07 | 102.34 | 2,363 | +0.35(+0.34%) |
Apr 03, 2024 | 102.59 | 102.59 | 101.95 | 101.99 | 2,512 | +0.45(+0.44%) |
Apr 02, 2024 | 100.49 | 101.54 | 99.02 | 101.54 | 27,269 | -0.08(-0.08%) |
Apr 01, 2024 | 104.00 | 104.00 | 100.88 | 101.62 | 4,658 | -0.85(-0.83%) |
Mar 28, 2024 | 101.20 | 102.66 | 101.20 | 102.47 | 1,997 | -1.29(-1.24%) |
Mar 27, 2024 | 102.98 | 105.50 | 102.98 | 103.76 | 5,997 | +1.48(+1.44%) |
Mar 26, 2024 | 101.51 | 103.57 | 101.51 | 102.28 | 5,418 | +0.77(+0.76%) |
Mar 25, 2024 | 102.59 | 103.72 | 101.02 | 101.51 | 5,205 | -2.18(-2.10%) |
Mar 22, 2024 | 103.50 | 103.72 | 103.50 | 103.69 | 2,085 | -0.36(-0.34%) |
Mar 21, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 897 | -2.39(-2.25%) |
Mar 20, 2024 | 105.58 | 106.49 | 104.80 | 106.44 | 2,133 | +0.33(+0.31%) |
Mar 19, 2024 | 106.99 | 106.99 | 104.87 | 106.11 | 3,467 | +0.46(+0.44%) |
Mar 18, 2024 | 108.24 | 108.24 | 105.42 | 105.65 | 1,699 | -1.88(-1.75%) |
Mar 15, 2024 | 107.52 | 107.53 | 107.52 | 107.53 | 1,616 | -0.22(-0.20%) |
Mar 14, 2024 | 105.72 | 107.75 | 105.72 | 107.75 | 2,260 | +1.92(+1.81%) |
Mar 13, 2024 | 105.54 | 105.83 | 105.54 | 105.83 | 1,052 | -0.92(-0.86%) |
Mar 12, 2024 | 105.41 | 106.75 | 105.41 | 106.75 | 1,747 | -0.25(-0.23%) |
Mar 11, 2024 | 105.50 | 107.50 | 104.70 | 107.00 | 2,097 | +1.62(+1.54%) |
Mar 08, 2024 | 108.43 | 108.43 | 105.38 | 105.38 | 2,910 | +1.06(+1.02%) |
Mar 07, 2024 | 105.69 | 105.69 | 102.01 | 104.32 | 1,506 | +0.32(+0.31%) |
Mar 06, 2024 | 105.80 | 105.80 | 102.01 | 104.00 | 1,690 | -0.47(-0.45%) |
Mar 05, 2024 | 104.22 | 106.75 | 104.22 | 104.47 | 1,830 | +0.38(+0.37%) |
Mar 04, 2024 | 102.00 | 104.09 | 102.00 | 104.09 | 2,900 | -2.03(-1.91%) |