Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 113.57 | 113.57 | 112.59 | 112.81 | 6,886 | -0.72(-0.64%) |
May 21, 2024 | 112.66 | 113.64 | 112.66 | 113.53 | 15,039 | +0.42(+0.37%) |
May 20, 2024 | 112.79 | 113.38 | 112.79 | 113.11 | 9,350 | +0.33(+0.29%) |
May 17, 2024 | 112.43 | 112.77 | 112.37 | 112.77 | 6,124 | +0.38(+0.34%) |
May 16, 2024 | 113.10 | 113.19 | 112.39 | 112.39 | 81,302 | -0.85(-0.75%) |
May 15, 2024 | 112.68 | 113.35 | 112.68 | 113.24 | 22,657 | +1.50(+1.34%) |
May 14, 2024 | 111.36 | 111.74 | 111.10 | 111.74 | 5,319 | +1.06(+0.95%) |
May 13, 2024 | 111.18 | 111.24 | 110.69 | 110.69 | 4,979 | +0.16(+0.14%) |
May 10, 2024 | 111.47 | 111.47 | 110.39 | 110.53 | 8,902 | -0.50(-0.45%) |
May 09, 2024 | 110.16 | 111.03 | 110.12 | 111.03 | 7,731 | +0.97(+0.88%) |
May 08, 2024 | 109.37 | 110.06 | 109.26 | 110.06 | 27,674 | +0.17(+0.15%) |
May 07, 2024 | 110.23 | 110.64 | 109.89 | 109.89 | 6,880 | -0.07(-0.06%) |
May 06, 2024 | 109.33 | 109.96 | 109.33 | 109.96 | 12,822 | +1.42(+1.31%) |
May 03, 2024 | 109.17 | 109.17 | 108.19 | 108.54 | 5,921 | +0.69(+0.64%) |
May 02, 2024 | 107.40 | 108.08 | 106.40 | 107.85 | 26,856 | +1.39(+1.30%) |
May 01, 2024 | 106.11 | 106.54 | 105.87 | 106.46 | 14,273 | +0.19(+0.18%) |
Apr 30, 2024 | 107.47 | 107.48 | 106.27 | 106.27 | 7,680 | -1.92(-1.77%) |
Apr 29, 2024 | 108.35 | 108.78 | 108.02 | 108.19 | 5,852 | +0.09(+0.09%) |
Apr 26, 2024 | 107.60 | 108.34 | 107.59 | 108.10 | 7,066 | +0.70(+0.65%) |
Apr 25, 2024 | 106.94 | 107.68 | 105.79 | 107.40 | 30,476 | -0.79(-0.73%) |
Apr 24, 2024 | 108.32 | 108.32 | 107.34 | 108.19 | 15,700 | +0.37(+0.34%) |
Apr 23, 2024 | 107.17 | 108.09 | 106.80 | 107.82 | 8,985 | +0.86(+0.80%) |
Apr 22, 2024 | 105.80 | 107.54 | 105.80 | 106.96 | 7,786 | +1.81(+1.72%) |
Apr 19, 2024 | 104.41 | 105.39 | 104.41 | 105.15 | 4,492 | +0.82(+0.78%) |
Apr 18, 2024 | 104.80 | 105.34 | 104.20 | 104.34 | 7,215 | -0.06(-0.06%) |
Apr 17, 2024 | 105.04 | 105.40 | 104.24 | 104.40 | 24,461 | -0.01(-0.01%) |
Apr 16, 2024 | 104.95 | 104.95 | 103.87 | 104.41 | 6,986 | -0.35(-0.33%) |
Apr 15, 2024 | 107.20 | 107.20 | 104.61 | 104.76 | 8,467 | -1.51(-1.42%) |
Apr 12, 2024 | 108.00 | 108.00 | 106.00 | 106.27 | 11,378 | -2.05(-1.89%) |
Apr 11, 2024 | 108.16 | 108.65 | 107.72 | 108.32 | 4,341 | -0.05(-0.04%) |
Apr 10, 2024 | 108.57 | 109.50 | 107.94 | 108.36 | 10,036 | -1.95(-1.77%) |
Apr 09, 2024 | 109.78 | 110.41 | 109.56 | 110.32 | 7,681 | -0.51(-0.46%) |
Apr 08, 2024 | 110.12 | 111.10 | 109.89 | 110.83 | 9,382 | +1.28(+1.17%) |
Apr 05, 2024 | 108.69 | 109.79 | 108.69 | 109.55 | 90,345 | +0.82(+0.76%) |
Apr 04, 2024 | 110.49 | 110.86 | 108.58 | 108.73 | 6,637 | -1.02(-0.93%) |
Apr 03, 2024 | 108.55 | 109.92 | 108.55 | 109.75 | 25,287 | +1.04(+0.95%) |
Apr 02, 2024 | 108.63 | 108.88 | 108.23 | 108.71 | 5,858 | -0.92(-0.84%) |