Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 104.72 | 105.80 | 102.96 | 103.10 | 45,080 | -2.35(-2.23%) |
May 21, 2024 | 104.50 | 105.62 | 104.50 | 105.45 | 39,631 | +0.49(+0.46%) |
May 20, 2024 | 106.64 | 106.64 | 104.90 | 104.96 | 48,004 | -1.31(-1.24%) |
May 17, 2024 | 106.10 | 106.31 | 104.95 | 106.28 | 43,427 | +0.47(+0.44%) |
May 16, 2024 | 106.89 | 107.27 | 105.17 | 105.81 | 58,070 | -1.71(-1.59%) |
May 15, 2024 | 106.39 | 107.69 | 106.20 | 107.52 | 81,292 | +1.56(+1.48%) |
May 14, 2024 | 106.20 | 106.77 | 105.01 | 105.96 | 57,015 | +1.42(+1.36%) |
May 13, 2024 | 106.40 | 106.73 | 104.28 | 104.53 | 59,971 | -1.41(-1.33%) |
May 10, 2024 | 105.26 | 106.15 | 103.57 | 105.95 | 61,120 | +1.35(+1.29%) |
May 09, 2024 | 103.36 | 104.84 | 103.36 | 104.59 | 61,230 | +1.11(+1.07%) |
May 08, 2024 | 102.18 | 105.01 | 100.38 | 103.49 | 117,998 | -1.66(-1.58%) |
May 07, 2024 | 106.36 | 107.48 | 104.91 | 105.15 | 83,114 | -0.63(-0.59%) |
May 06, 2024 | 105.25 | 106.62 | 105.25 | 105.78 | 46,819 | +1.02(+0.97%) |
May 03, 2024 | 104.31 | 104.76 | 103.22 | 104.76 | 44,832 | +1.55(+1.51%) |
May 02, 2024 | 101.97 | 103.30 | 101.44 | 103.21 | 50,880 | +2.07(+2.05%) |
May 01, 2024 | 101.18 | 103.53 | 100.86 | 101.14 | 77,316 | +0.05(+0.05%) |
Apr 30, 2024 | 100.98 | 101.47 | 99.90 | 101.09 | 48,402 | -0.47(-0.46%) |
Apr 29, 2024 | 100.36 | 102.28 | 100.32 | 101.56 | 65,981 | +1.36(+1.36%) |
Apr 26, 2024 | 100.30 | 100.76 | 100.12 | 100.19 | 30,612 | +0.23(+0.23%) |
Apr 25, 2024 | 102.62 | 102.62 | 99.43 | 99.96 | 63,016 | -3.26(-3.15%) |
Apr 24, 2024 | 101.97 | 103.83 | 101.97 | 103.22 | 68,623 | +0.26(+0.25%) |
Apr 23, 2024 | 99.95 | 103.11 | 99.64 | 102.96 | 71,641 | +3.45(+3.46%) |
Apr 22, 2024 | 99.42 | 100.64 | 98.70 | 99.51 | 62,509 | +0.84(+0.85%) |
Apr 19, 2024 | 97.18 | 98.85 | 97.18 | 98.68 | 62,192 | +1.59(+1.64%) |
Apr 18, 2024 | 97.61 | 97.97 | 96.96 | 97.08 | 60,992 | -0.63(-0.64%) |
Apr 17, 2024 | 99.79 | 99.79 | 97.65 | 97.71 | 54,338 | -1.11(-1.12%) |
Apr 16, 2024 | 100.30 | 100.30 | 98.19 | 98.82 | 71,514 | -1.77(-1.76%) |
Apr 15, 2024 | 102.51 | 102.83 | 100.03 | 100.59 | 83,300 | -1.68(-1.65%) |
Apr 12, 2024 | 103.18 | 103.88 | 101.34 | 102.27 | 99,412 | -1.69(-1.63%) |
Apr 11, 2024 | 104.81 | 105.14 | 102.91 | 103.97 | 81,985 | +0.25(+0.24%) |
Apr 10, 2024 | 104.46 | 104.89 | 102.00 | 103.72 | 105,130 | -2.64(-2.48%) |
Apr 09, 2024 | 107.30 | 108.40 | 105.91 | 106.36 | 35,191 | -0.25(-0.23%) |
Apr 08, 2024 | 106.72 | 108.46 | 106.49 | 106.61 | 103,967 | +0.62(+0.58%) |
Apr 05, 2024 | 105.32 | 107.71 | 103.94 | 105.99 | 80,571 | +1.38(+1.32%) |
Apr 04, 2024 | 106.64 | 112.05 | 103.75 | 104.60 | 115,161 | -0.90(-0.85%) |
Apr 03, 2024 | 105.94 | 107.42 | 105.37 | 105.50 | 96,419 | -1.25(-1.18%) |
Apr 02, 2024 | 110.38 | 110.38 | 106.00 | 106.75 | 88,987 | -4.93(-4.41%) |
Apr 01, 2024 | 113.16 | 113.16 | 109.84 | 111.68 | 80,861 | -0.72(-0.64%) |
Mar 28, 2024 | 110.34 | 112.74 | 110.19 | 112.40 | 66,176 | +1.89(+1.71%) |
Mar 27, 2024 | 109.85 | 111.38 | 109.68 | 110.51 | 43,931 | +1.31(+1.20%) |
Mar 26, 2024 | 110.61 | 111.22 | 108.53 | 109.20 | 52,521 | -0.41(-0.37%) |
Mar 25, 2024 | 111.05 | 111.12 | 109.52 | 109.61 | 58,127 | -0.59(-0.53%) |
Mar 22, 2024 | 110.37 | 110.88 | 109.11 | 110.20 | 64,898 | +0.47(+0.43%) |
Mar 21, 2024 | 108.75 | 109.98 | 108.55 | 109.73 | 52,997 | +1.05(+0.97%) |
Mar 20, 2024 | 108.20 | 108.89 | 107.12 | 108.68 | 50,991 | -0.01(-0.01%) |
Mar 19, 2024 | 106.66 | 108.97 | 106.66 | 108.69 | 56,143 | +2.16(+2.03%) |
Mar 18, 2024 | 106.75 | 108.29 | 106.36 | 106.53 | 56,727 | +0.28(+0.26%) |
Mar 15, 2024 | 105.15 | 106.59 | 105.06 | 106.25 | 134,883 | +0.14(+0.13%) |
Mar 14, 2024 | 106.45 | 106.45 | 105.19 | 106.11 | 50,621 | -1.13(-1.05%) |
Mar 13, 2024 | 106.56 | 107.81 | 106.09 | 107.23 | 61,369 | +1.42(+1.34%) |
Mar 12, 2024 | 105.35 | 105.82 | 104.43 | 105.82 | 39,422 | +0.29(+0.27%) |
Mar 11, 2024 | 103.48 | 106.25 | 103.48 | 105.53 | 51,757 | +1.08(+1.03%) |
Mar 08, 2024 | 105.82 | 106.62 | 104.17 | 104.45 | 45,721 | -0.36(-0.34%) |
Mar 07, 2024 | 105.86 | 106.09 | 104.34 | 104.81 | 37,523 | +0.29(+0.28%) |
Mar 06, 2024 | 103.86 | 105.33 | 103.10 | 104.52 | 88,107 | +1.00(+0.96%) |
Mar 05, 2024 | 105.09 | 107.01 | 102.74 | 103.53 | 122,073 | -1.70(-1.62%) |
Mar 04, 2024 | 104.98 | 105.78 | 103.31 | 105.23 | 85,212 | +1.05(+1.00%) |