Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 113.81 | 115.16 | 113.22 | 113.37 | 126,926 | -0.82(-0.72%) |
May 17, 2024 | 115.87 | 115.87 | 113.89 | 114.19 | 147,330 | -1.59(-1.37%) |
May 16, 2024 | 116.37 | 116.75 | 115.38 | 115.78 | 134,499 | -0.94(-0.81%) |
May 15, 2024 | 117.92 | 117.92 | 114.66 | 116.72 | 178,200 | -0.19(-0.16%) |
May 14, 2024 | 116.97 | 117.33 | 115.53 | 116.91 | 185,182 | +1.87(+1.63%) |
May 13, 2024 | 115.25 | 116.67 | 114.15 | 115.04 | 208,773 | +0.60(+0.52%) |
May 10, 2024 | 116.01 | 116.01 | 113.46 | 114.44 | 172,352 | -1.03(-0.89%) |
May 09, 2024 | 116.58 | 117.47 | 115.09 | 115.47 | 157,030 | -1.05(-0.90%) |
May 08, 2024 | 114.40 | 116.54 | 114.40 | 116.52 | 259,913 | +0.40(+0.34%) |
May 07, 2024 | 115.73 | 117.44 | 115.25 | 116.12 | 224,586 | +0.89(+0.77%) |
May 06, 2024 | 115.23 | 116.66 | 114.59 | 115.23 | 310,227 | +0.51(+0.44%) |
May 03, 2024 | 116.58 | 117.63 | 113.38 | 114.72 | 249,162 | -0.57(-0.49%) |
May 02, 2024 | 114.18 | 115.42 | 113.33 | 115.29 | 326,903 | +2.99(+2.66%) |
May 01, 2024 | 110.63 | 114.20 | 110.63 | 112.30 | 406,018 | +1.67(+1.51%) |
Apr 30, 2024 | 111.61 | 112.02 | 110.07 | 110.63 | 344,835 | -2.18(-1.93%) |
Apr 29, 2024 | 111.99 | 114.54 | 111.06 | 112.81 | 312,579 | +0.62(+0.55%) |
Apr 26, 2024 | 110.95 | 114.32 | 110.95 | 112.19 | 439,424 | +2.53(+2.31%) |
Apr 25, 2024 | 110.75 | 110.98 | 105.19 | 109.66 | 793,568 | -1.48(-1.33%) |
Apr 24, 2024 | 108.99 | 111.86 | 108.99 | 111.14 | 340,829 | +1.33(+1.21%) |
Apr 23, 2024 | 108.50 | 110.53 | 108.26 | 109.81 | 381,781 | +1.81(+1.68%) |
Apr 22, 2024 | 108.30 | 108.86 | 107.06 | 108.00 | 342,640 | -0.16(-0.15%) |
Apr 19, 2024 | 107.07 | 108.53 | 107.07 | 108.16 | 282,624 | +0.47(+0.44%) |
Apr 18, 2024 | 107.47 | 110.60 | 105.76 | 107.69 | 277,148 | +0.86(+0.81%) |
Apr 17, 2024 | 108.69 | 108.87 | 106.63 | 106.83 | 220,486 | -0.67(-0.62%) |
Apr 16, 2024 | 108.25 | 108.64 | 106.87 | 107.50 | 267,414 | -1.21(-1.11%) |
Apr 15, 2024 | 109.70 | 110.50 | 108.17 | 108.71 | 227,168 | -0.16(-0.15%) |
Apr 12, 2024 | 112.49 | 112.50 | 108.80 | 108.87 | 223,518 | -4.78(-4.21%) |
Apr 11, 2024 | 114.51 | 114.51 | 111.44 | 113.65 | 276,162 | +0.13(+0.11%) |
Apr 10, 2024 | 114.80 | 114.80 | 110.23 | 113.52 | 367,305 | -0.55(-0.48%) |
Apr 09, 2024 | 112.80 | 114.52 | 112.03 | 114.07 | 284,035 | +1.80(+1.60%) |
Apr 08, 2024 | 110.72 | 112.77 | 110.72 | 112.27 | 340,834 | +2.36(+2.15%) |
Apr 05, 2024 | 110.50 | 111.20 | 109.09 | 109.91 | 389,513 | -1.09(-0.98%) |
Apr 04, 2024 | 115.83 | 115.95 | 110.78 | 111.00 | 233,539 | -3.63(-3.17%) |
Apr 03, 2024 | 113.99 | 115.58 | 113.67 | 114.63 | 181,170 | -0.47(-0.41%) |
Apr 02, 2024 | 116.46 | 116.91 | 112.63 | 115.10 | 258,704 | -2.19(-1.87%) |
Apr 01, 2024 | 117.79 | 119.16 | 115.55 | 117.29 | 280,057 | -0.32(-0.27%) |
Mar 28, 2024 | 117.76 | 118.09 | 118.09 | 117.61 | 248,277 | +0.47(+0.40%) |
Mar 27, 2024 | 113.76 | 117.23 | 113.14 | 117.14 | 314,646 | +4.17(+3.69%) |
Mar 26, 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 237,720 | -0.48(-0.42%) |
Mar 25, 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 205,441 | -0.32(-0.28%) |
Mar 22, 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 260,610 | -1.38(-1.20%) |
Mar 21, 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 329,139 | +0.30(+0.26%) |
Mar 20, 2024 | 112.53 | 115.47 | 112.53 | 114.85 | 207,089 | +1.65(+1.46%) |
Mar 19, 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 266,688 | -0.68(-0.60%) |
Mar 18, 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 306,795 | +1.03(+0.91%) |
Mar 15, 2024 | 113.36 | 115.86 | 112.18 | 112.85 | 441,799 | -0.61(-0.54%) |
Mar 14, 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 263,033 | -4.37(-3.71%) |
Mar 13, 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 285,710 | +0.80(+0.68%) |
Mar 12, 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 319,532 | +0.77(+0.66%) |
Mar 11, 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 182,131 | -0.74(-0.63%) |
Mar 08, 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 304,310 | -0.26(-0.22%) |
Mar 07, 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 267,007 | +1.29(+1.11%) |
Mar 06, 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 215,533 | -1.09(-0.93%) |
Mar 05, 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 386,118 | +5.00(+4.46%) |
Mar 04, 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 232,286 | -0.42(-0.37%) |