Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 106.88 | 107.40 | 106.55 | 107.31 | 597,182 | +0.25(+0.23%) |
May 21, 2024 | 106.95 | 107.31 | 106.46 | 107.06 | 843,326 | +0.55(+0.52%) |
May 20, 2024 | 106.37 | 106.62 | 105.84 | 106.51 | 705,856 | +0.12(+0.11%) |
May 17, 2024 | 106.80 | 106.80 | 106.03 | 106.39 | 829,712 | -0.29(-0.27%) |
May 16, 2024 | 107.46 | 107.91 | 106.57 | 106.68 | 1,015,138 | -0.50(-0.47%) |
May 15, 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844,241 | +0.35(+0.33%) |
May 14, 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1,215,852 | -0.04(-0.03%) |
May 13, 2024 | 107.02 | 107.47 | 106.36 | 106.87 | 913,801 | -0.16(-0.15%) |
May 10, 2024 | 106.84 | 107.30 | 106.53 | 107.03 | 682,497 | +0.26(+0.24%) |
May 09, 2024 | 106.70 | 107.25 | 106.09 | 106.77 | 884,807 | +0.27(+0.25%) |
May 08, 2024 | 107.34 | 107.44 | 106.05 | 106.50 | 1,044,310 | -0.15(-0.14%) |
May 07, 2024 | 105.83 | 106.89 | 105.45 | 106.65 | 975,160 | +1.52(+1.44%) |
May 06, 2024 | 105.89 | 106.32 | 104.83 | 105.13 | 1,228,025 | -0.70(-0.66%) |
May 03, 2024 | 104.94 | 106.04 | 103.64 | 105.83 | 1,287,298 | +0.23(+0.22%) |
May 02, 2024 | 105.81 | 106.30 | 103.14 | 105.60 | 2,030,039 | -0.38(-0.36%) |
May 01, 2024 | 107.25 | 108.39 | 105.78 | 105.98 | 1,983,147 | -1.62(-1.51%) |
Apr 30, 2024 | 106.76 | 107.63 | 106.17 | 107.60 | 1,624,347 | +0.98(+0.92%) |
Apr 29, 2024 | 106.13 | 106.76 | 105.66 | 106.63 | 1,548,657 | +0.59(+0.56%) |
Apr 26, 2024 | 106.74 | 107.56 | 106.03 | 106.04 | 1,040,320 | -0.93(-0.87%) |
Apr 25, 2024 | 107.50 | 107.81 | 106.42 | 106.97 | 900,920 | -0.10(-0.09%) |
Apr 24, 2024 | 105.73 | 107.28 | 104.99 | 107.07 | 915,260 | +0.64(+0.60%) |
Apr 23, 2024 | 106.75 | 107.14 | 105.52 | 106.43 | 1,056,638 | +0.76(+0.72%) |
Apr 22, 2024 | 104.69 | 106.34 | 104.22 | 105.67 | 1,247,106 | +1.59(+1.53%) |
Apr 19, 2024 | 102.83 | 104.33 | 101.83 | 104.07 | 1,106,796 | +1.15(+1.11%) |
Apr 18, 2024 | 103.47 | 103.64 | 102.21 | 102.93 | 812,042 | -0.29(-0.28%) |
Apr 17, 2024 | 103.42 | 103.72 | 102.55 | 103.22 | 1,418,596 | +0.24(+0.23%) |
Apr 16, 2024 | 101.77 | 103.50 | 101.77 | 102.98 | 1,524,504 | +1.67(+1.64%) |
Apr 15, 2024 | 101.52 | 102.09 | 101.02 | 101.31 | 1,221,715 | +0.50(+0.49%) |
Apr 12, 2024 | 100.97 | 101.89 | 100.43 | 100.81 | 1,167,648 | -0.50(-0.49%) |
Apr 11, 2024 | 102.86 | 102.86 | 101.24 | 101.31 | 1,245,433 | -1.00(-0.97%) |
Apr 10, 2024 | 101.28 | 102.62 | 101.25 | 102.31 | 1,173,102 | +0.69(+0.68%) |
Apr 09, 2024 | 101.52 | 101.75 | 100.39 | 101.62 | 821,397 | +0.40(+0.39%) |
Apr 08, 2024 | 101.40 | 101.87 | 101.13 | 101.22 | 1,095,541 | -0.51(-0.50%) |
Apr 05, 2024 | 101.65 | 102.19 | 101.16 | 101.73 | 1,077,848 | -0.10(-0.10%) |
Apr 04, 2024 | 103.33 | 103.75 | 101.78 | 101.83 | 1,473,238 | -1.06(-1.03%) |
Apr 03, 2024 | 104.21 | 104.59 | 102.66 | 102.89 | 1,791,664 | -1.48(-1.41%) |
Apr 02, 2024 | 104.72 | 105.18 | 103.80 | 104.36 | 1,481,020 | -0.38(-0.36%) |
Apr 01, 2024 | 103.64 | 104.87 | 103.26 | 104.74 | 1,509,309 | +0.71(+0.68%) |
Mar 28, 2024 | 104.37 | 104.18 | 104.18 | 104.03 | 1,735,905 | +0.10(+0.10%) |
Mar 27, 2024 | 103.24 | 104.19 | 103.02 | 103.93 | 983,894 | +1.37(+1.33%) |
Mar 26, 2024 | 103.22 | 103.47 | 102.53 | 102.57 | 1,255,264 | -0.15(-0.15%) |
Mar 25, 2024 | 104.42 | 104.52 | 102.63 | 102.72 | 1,013,939 | -1.61(-1.54%) |
Mar 22, 2024 | 103.85 | 104.54 | 103.34 | 104.32 | 764,813 | +0.72(+0.69%) |
Mar 21, 2024 | 102.52 | 103.91 | 102.01 | 103.61 | 1,049,948 | +0.87(+0.84%) |
Mar 20, 2024 | 104.57 | 104.60 | 102.61 | 102.74 | 1,193,732 | -1.84(-1.76%) |
Mar 19, 2024 | 104.59 | 104.80 | 103.84 | 104.58 | 1,258,936 | +0.60(+0.58%) |
Mar 18, 2024 | 103.82 | 104.99 | 103.82 | 103.98 | 909,620 | -0.08(-0.08%) |
Mar 15, 2024 | 102.65 | 104.06 | 102.60 | 104.06 | 1,897,170 | -0.04(-0.04%) |
Mar 14, 2024 | 104.71 | 105.10 | 103.64 | 104.10 | 1,039,775 | -1.04(-0.99%) |
Mar 13, 2024 | 104.72 | 105.39 | 103.78 | 105.14 | 1,125,444 | +0.92(+0.88%) |
Mar 12, 2024 | 103.34 | 104.74 | 103.10 | 104.22 | 900,014 | +0.65(+0.63%) |
Mar 11, 2024 | 104.49 | 105.02 | 103.17 | 103.58 | 1,321,963 | -0.27(-0.26%) |
Mar 08, 2024 | 103.47 | 104.48 | 102.84 | 103.84 | 956,596 | +0.00(+0.00%) |
Mar 07, 2024 | 102.35 | 103.96 | 101.87 | 103.84 | 1,371,270 | +1.67(+1.64%) |
Mar 06, 2024 | 101.35 | 102.77 | 101.35 | 102.17 | 1,053,690 | +0.53(+0.52%) |
Mar 05, 2024 | 100.81 | 102.07 | 100.32 | 101.64 | 1,579,990 | +0.97(+0.96%) |
Mar 04, 2024 | 99.44 | 100.95 | 99.20 | 100.67 | 1,059,657 | +0.66(+0.66%) |