Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 100.59 | 102.49 | 99.70 | 102.33 | 155,382 | +2.35(+2.35%) |
May 17, 2024 | 101.44 | 102.06 | 99.93 | 99.98 | 125,668 | -0.98(-0.97%) |
May 16, 2024 | 102.44 | 103.12 | 100.45 | 100.96 | 385,455 | -0.88(-0.86%) |
May 15, 2024 | 103.38 | 104.12 | 101.71 | 101.84 | 179,602 | -0.45(-0.44%) |
May 14, 2024 | 102.49 | 103.14 | 101.10 | 102.29 | 206,357 | -0.37(-0.36%) |
May 13, 2024 | 103.80 | 104.37 | 101.83 | 102.66 | 144,823 | -0.72(-0.69%) |
May 10, 2024 | 104.29 | 105.86 | 102.82 | 103.37 | 226,301 | -1.08(-1.03%) |
May 09, 2024 | 119.03 | 119.43 | 101.80 | 104.45 | 897,469 | -10.36(-9.02%) |
May 08, 2024 | 111.01 | 115.71 | 110.95 | 114.81 | 207,714 | +3.68(+3.31%) |
May 07, 2024 | 110.75 | 111.68 | 109.78 | 111.13 | 184,853 | +0.70(+0.63%) |
May 06, 2024 | 110.51 | 112.35 | 110.21 | 110.44 | 107,320 | +0.00(+0.00%) |
May 03, 2024 | 112.08 | 112.14 | 110.16 | 110.44 | 124,862 | -0.89(-0.80%) |
May 02, 2024 | 114.25 | 114.25 | 111.16 | 111.32 | 135,087 | -2.49(-2.19%) |
May 01, 2024 | 114.29 | 115.58 | 113.12 | 113.81 | 135,669 | +0.08(+0.07%) |
Apr 30, 2024 | 113.19 | 114.55 | 112.01 | 113.73 | 121,132 | -0.33(-0.29%) |
Apr 29, 2024 | 114.94 | 115.63 | 113.86 | 114.06 | 63,630 | -0.49(-0.43%) |
Apr 26, 2024 | 116.03 | 116.04 | 112.62 | 114.55 | 99,926 | -1.08(-0.93%) |
Apr 25, 2024 | 112.37 | 115.89 | 110.66 | 115.63 | 125,653 | +2.44(+2.16%) |
Apr 24, 2024 | 114.57 | 116.04 | 112.89 | 113.19 | 56,917 | -1.16(-1.01%) |
Apr 23, 2024 | 113.00 | 116.02 | 112.08 | 114.34 | 119,133 | +1.52(+1.35%) |
Apr 22, 2024 | 111.18 | 114.26 | 110.89 | 112.82 | 126,570 | +1.36(+1.22%) |
Apr 19, 2024 | 110.06 | 112.03 | 110.06 | 111.45 | 112,679 | +1.37(+1.25%) |
Apr 18, 2024 | 109.85 | 110.91 | 108.83 | 110.08 | 120,362 | +0.60(+0.55%) |
Apr 17, 2024 | 111.63 | 112.21 | 108.36 | 109.48 | 170,282 | -1.88(-1.69%) |
Apr 16, 2024 | 109.46 | 111.61 | 108.35 | 111.36 | 88,634 | +1.57(+1.43%) |
Apr 15, 2024 | 109.71 | 110.77 | 108.75 | 109.79 | 126,911 | +0.87(+0.80%) |
Apr 12, 2024 | 110.53 | 111.29 | 107.36 | 108.92 | 122,365 | -1.33(-1.20%) |
Apr 11, 2024 | 112.74 | 113.31 | 109.50 | 110.25 | 111,688 | -2.19(-1.95%) |
Apr 10, 2024 | 113.25 | 114.37 | 110.63 | 112.44 | 167,196 | -2.44(-2.12%) |
Apr 09, 2024 | 115.51 | 115.51 | 112.75 | 114.88 | 89,334 | -0.68(-0.59%) |
Apr 08, 2024 | 115.55 | 117.95 | 115.19 | 115.56 | 123,020 | +1.48(+1.30%) |
Apr 05, 2024 | 114.66 | 114.95 | 113.12 | 114.07 | 72,727 | +1.04(+0.92%) |
Apr 04, 2024 | 115.22 | 117.13 | 111.89 | 113.04 | 130,104 | -2.01(-1.75%) |
Apr 03, 2024 | 114.92 | 117.37 | 114.07 | 115.05 | 151,659 | -0.46(-0.40%) |
Apr 02, 2024 | 114.55 | 117.12 | 113.23 | 115.51 | 141,711 | +0.78(+0.68%) |
Apr 01, 2024 | 114.26 | 115.81 | 113.97 | 114.73 | 96,913 | -0.90(-0.78%) |
Mar 28, 2024 | 115.08 | 116.71 | 113.16 | 115.63 | 184,199 | +0.55(+0.48%) |
Mar 27, 2024 | 119.15 | 119.15 | 114.95 | 115.08 | 143,432 | -3.42(-2.88%) |
Mar 26, 2024 | 116.95 | 119.20 | 114.94 | 118.50 | 198,110 | +1.67(+1.43%) |
Mar 25, 2024 | 118.98 | 121.09 | 116.74 | 116.82 | 204,506 | -1.44(-1.21%) |
Mar 22, 2024 | 116.65 | 119.13 | 115.63 | 118.26 | 290,621 | +2.88(+2.50%) |
Mar 21, 2024 | 114.55 | 116.01 | 114.12 | 115.38 | 175,933 | +1.94(+1.71%) |
Mar 20, 2024 | 109.93 | 113.58 | 109.77 | 113.43 | 120,578 | +3.51(+3.19%) |
Mar 19, 2024 | 109.72 | 109.94 | 108.46 | 109.93 | 359,405 | +0.71(+0.65%) |
Mar 18, 2024 | 110.92 | 112.48 | 108.99 | 109.22 | 146,844 | -1.70(-1.54%) |
Mar 15, 2024 | 110.81 | 112.56 | 110.62 | 110.92 | 450,380 | -0.44(-0.39%) |
Mar 14, 2024 | 114.87 | 114.98 | 109.45 | 111.36 | 190,524 | -3.00(-2.62%) |
Mar 13, 2024 | 112.62 | 114.48 | 111.94 | 114.36 | 134,656 | +2.40(+2.14%) |
Mar 12, 2024 | 113.50 | 113.75 | 109.59 | 111.96 | 271,862 | -0.19(-0.17%) |
Mar 11, 2024 | 113.34 | 113.71 | 109.39 | 112.15 | 233,159 | -0.36(-0.32%) |
Mar 08, 2024 | 113.08 | 117.19 | 107.59 | 112.51 | 701,847 | +13.69(+13.85%) |
Mar 07, 2024 | 98.12 | 99.57 | 96.73 | 98.82 | 96,819 | +1.05(+1.07%) |
Mar 06, 2024 | 97.23 | 98.02 | 96.65 | 97.78 | 116,090 | +1.08(+1.11%) |
Mar 05, 2024 | 98.33 | 99.66 | 96.44 | 96.70 | 93,219 | -2.00(-2.03%) |
Mar 04, 2024 | 98.90 | 100.72 | 98.23 | 98.70 | 103,612 | -0.34(-0.34%) |