Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 106.81 | 106.94 | 103.38 | 103.80 | 216,331 | -2.40(-2.26%) |
May 24, 2024 | 106.69 | 107.36 | 104.44 | 106.20 | 302,966 | +0.43(+0.41%) |
May 23, 2024 | 106.82 | 107.00 | 104.61 | 105.77 | 275,745 | -0.54(-0.51%) |
May 22, 2024 | 108.83 | 109.28 | 105.84 | 106.31 | 461,083 | -2.60(-2.39%) |
May 21, 2024 | 112.34 | 112.95 | 108.75 | 108.91 | 275,914 | -4.31(-3.81%) |
May 20, 2024 | 113.49 | 114.66 | 112.50 | 113.22 | 205,538 | -0.56(-0.49%) |
May 17, 2024 | 115.10 | 115.68 | 112.83 | 113.78 | 291,261 | -1.39(-1.21%) |
May 16, 2024 | 117.20 | 117.59 | 115.00 | 115.17 | 152,613 | -2.66(-2.26%) |
May 15, 2024 | 120.70 | 122.00 | 116.36 | 117.83 | 234,426 | -1.92(-1.60%) |
May 14, 2024 | 118.27 | 121.43 | 117.00 | 119.75 | 336,179 | +2.81(+2.40%) |
May 13, 2024 | 117.58 | 117.98 | 116.40 | 116.94 | 175,728 | -0.46(-0.39%) |
May 10, 2024 | 115.93 | 117.62 | 115.76 | 117.40 | 176,543 | +1.66(+1.43%) |
May 09, 2024 | 114.41 | 116.69 | 114.41 | 115.74 | 173,269 | +1.47(+1.29%) |
May 08, 2024 | 115.14 | 118.24 | 113.75 | 114.27 | 340,840 | -2.71(-2.31%) |
May 07, 2024 | 117.96 | 119.79 | 116.29 | 116.98 | 345,824 | -0.89(-0.75%) |
May 06, 2024 | 115.90 | 118.34 | 114.29 | 117.87 | 326,744 | +3.14(+2.73%) |
May 03, 2024 | 116.03 | 116.69 | 113.52 | 114.73 | 379,070 | +2.18(+1.94%) |
May 02, 2024 | 109.89 | 112.94 | 108.13 | 112.55 | 390,103 | +4.31(+3.98%) |
May 01, 2024 | 109.73 | 112.16 | 107.51 | 108.25 | 563,842 | -2.55(-2.30%) |
Apr 30, 2024 | 124.57 | 124.57 | 108.22 | 110.79 | 989,619 | -18.52(-14.32%) |
Apr 29, 2024 | 129.72 | 131.09 | 128.35 | 129.31 | 394,203 | +1.56(+1.22%) |
Apr 26, 2024 | 129.88 | 131.86 | 126.64 | 127.76 | 404,656 | -10.18(-7.38%) |
Apr 25, 2024 | 135.06 | 139.11 | 134.26 | 137.94 | 262,855 | +1.08(+0.79%) |
Apr 24, 2024 | 144.80 | 145.83 | 133.48 | 136.86 | 487,798 | -8.94(-6.13%) |
Apr 23, 2024 | 139.50 | 146.26 | 139.07 | 145.80 | 209,565 | +6.41(+4.60%) |
Apr 22, 2024 | 139.07 | 141.55 | 137.20 | 139.38 | 286,119 | +1.50(+1.09%) |
Apr 19, 2024 | 136.22 | 139.88 | 136.22 | 137.88 | 302,517 | +1.79(+1.31%) |
Apr 18, 2024 | 141.27 | 142.00 | 135.59 | 136.10 | 350,768 | -3.76(-2.69%) |
Apr 17, 2024 | 145.85 | 146.81 | 136.28 | 139.85 | 483,372 | -9.24(-6.20%) |
Apr 16, 2024 | 148.13 | 150.14 | 147.58 | 149.09 | 242,901 | -0.70(-0.47%) |
Apr 15, 2024 | 148.67 | 151.38 | 147.93 | 149.79 | 353,516 | +0.76(+0.51%) |
Apr 12, 2024 | 149.85 | 151.18 | 147.15 | 149.03 | 375,223 | -2.56(-1.69%) |
Apr 11, 2024 | 148.90 | 152.19 | 147.75 | 151.59 | 388,162 | +3.50(+2.36%) |
Apr 10, 2024 | 146.58 | 149.13 | 145.29 | 148.09 | 468,268 | -3.05(-2.02%) |
Apr 09, 2024 | 150.15 | 151.35 | 146.83 | 151.14 | 446,545 | +0.17(+0.11%) |
Apr 08, 2024 | 149.63 | 153.44 | 149.17 | 150.97 | 354,767 | +1.26(+0.84%) |
Apr 05, 2024 | 144.47 | 149.83 | 143.65 | 149.71 | 248,129 | +6.12(+4.26%) |
Apr 04, 2024 | 145.56 | 147.25 | 142.54 | 143.59 | 334,251 | -1.44(-0.99%) |
Apr 03, 2024 | 139.75 | 146.49 | 139.75 | 145.03 | 339,180 | +5.08(+3.63%) |
Apr 02, 2024 | 139.29 | 140.37 | 136.55 | 139.94 | 357,270 | -1.99(-1.40%) |