Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.38 | 106.78 | 103.13 | 106.57 | 758,377 | +3.41(+3.31%) |
May 30, 2024 | 103.44 | 103.86 | 102.69 | 103.16 | 390,193 | -0.56(-0.54%) |
May 29, 2024 | 104.58 | 104.96 | 103.45 | 103.72 | 422,436 | -1.42(-1.35%) |
May 28, 2024 | 106.03 | 106.40 | 104.17 | 105.14 | 447,559 | -1.29(-1.21%) |
May 24, 2024 | 105.97 | 106.58 | 105.64 | 106.43 | 326,468 | +0.86(+0.81%) |
May 23, 2024 | 104.56 | 106.26 | 104.25 | 105.57 | 460,426 | +0.61(+0.58%) |
May 22, 2024 | 105.33 | 105.59 | 104.23 | 104.96 | 524,860 | -0.65(-0.62%) |
May 21, 2024 | 104.91 | 105.77 | 104.36 | 105.61 | 490,933 | +0.72(+0.69%) |
May 20, 2024 | 106.21 | 106.69 | 104.86 | 104.89 | 392,524 | -1.33(-1.25%) |
May 17, 2024 | 106.53 | 106.96 | 105.80 | 106.22 | 352,474 | -0.16(-0.15%) |
May 16, 2024 | 105.61 | 106.66 | 105.32 | 106.38 | 403,753 | +1.07(+1.02%) |
May 15, 2024 | 106.55 | 106.70 | 105.29 | 105.31 | 409,584 | -0.83(-0.78%) |
May 14, 2024 | 106.72 | 107.26 | 105.80 | 106.14 | 337,258 | -0.64(-0.60%) |
May 13, 2024 | 106.92 | 107.82 | 106.23 | 106.78 | 433,498 | -0.03(-0.03%) |
May 10, 2024 | 105.81 | 106.98 | 105.47 | 106.81 | 362,704 | +1.14(+1.08%) |
May 09, 2024 | 105.68 | 106.37 | 104.03 | 105.67 | 569,760 | -0.11(-0.10%) |
May 08, 2024 | 105.70 | 106.59 | 105.66 | 105.78 | 490,716 | +0.35(+0.33%) |
May 07, 2024 | 105.58 | 106.10 | 104.56 | 105.43 | 509,196 | +0.05(+0.05%) |
May 06, 2024 | 103.22 | 105.58 | 102.52 | 105.38 | 817,360 | +2.72(+2.65%) |
May 03, 2024 | 107.18 | 108.17 | 102.50 | 102.66 | 911,395 | -2.24(-2.14%) |
May 02, 2024 | 105.24 | 105.83 | 104.60 | 104.90 | 1,237,144 | +0.08(+0.08%) |
May 01, 2024 | 105.76 | 106.09 | 104.56 | 104.82 | 940,765 | -1.33(-1.25%) |
Apr 30, 2024 | 106.84 | 107.06 | 105.98 | 106.15 | 600,517 | -1.02(-0.95%) |
Apr 29, 2024 | 105.26 | 107.25 | 105.26 | 107.17 | 652,700 | +1.79(+1.70%) |
Apr 26, 2024 | 105.52 | 106.30 | 105.22 | 105.38 | 461,619 | -0.51(-0.48%) |
Apr 25, 2024 | 106.19 | 106.23 | 105.16 | 105.89 | 413,786 | -0.25(-0.24%) |
Apr 24, 2024 | 104.69 | 106.26 | 104.37 | 106.14 | 344,234 | +0.94(+0.89%) |
Apr 23, 2024 | 104.72 | 105.31 | 104.19 | 105.20 | 328,353 | +0.57(+0.54%) |
Apr 22, 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 474,296 | +0.63(+0.61%) |
Apr 19, 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 691,266 | +1.08(+1.05%) |
Apr 18, 2024 | 101.87 | 102.98 | 101.80 | 102.92 | 346,283 | +1.53(+1.51%) |
Apr 17, 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 427,933 | -0.72(-0.71%) |
Apr 16, 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 510,482 | +1.09(+1.08%) |
Apr 15, 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 378,931 | +1.07(+1.07%) |
Apr 12, 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 411,569 | -0.35(-0.35%) |
Apr 11, 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 343,207 | -1.04(-1.03%) |
Apr 10, 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 309,830 | -0.83(-0.81%) |
Apr 09, 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 271,156 | +0.19(+0.19%) |
Apr 08, 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 282,506 | -0.02(-0.02%) |
Apr 05, 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 447,158 | +0.50(+0.49%) |
Apr 04, 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 557,415 | -2.49(-2.39%) |
Apr 03, 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 406,174 | -0.73(-0.70%) |
Apr 02, 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 509,328 | -0.72(-0.68%) |
Apr 01, 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 503,300 | -0.84(-0.79%) |
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 388,844 | -0.59(-0.55%) |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 284,158 | +1.16(+1.10%) |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 557,063 | -0.38(-0.36%) |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 391,541 | +0.49(+0.46%) |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 317,305 | -0.03(-0.03%) |
Mar 21, 2024 | 105.10 | 106.59 | 105.08 | 105.63 | 588,510 | +0.51(+0.49%) |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 428,532 | -0.85(-0.80%) |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 484,589 | +1.58(+1.51%) |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 515,764 | +0.92(+0.89%) |
Mar 15, 2024 | 103.21 | 104.21 | 102.58 | 103.47 | 563,749 | -0.34(-0.33%) |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 341,260 | -0.32(-0.31%) |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 325,497 | +0.29(+0.28%) |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 439,839 | +0.83(+0.81%) |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 312,350 | +0.05(+0.05%) |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 360,445 | +0.05(+0.05%) |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 320,276 | -1.09(-1.05%) |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 360,653 | +0.75(+0.73%) |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 349,720 | -0.51(-0.49%) |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 322,395 | -0.53(-0.51%) |