Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 108.27 | 108.97 | 108.27 | 108.78 | 322,453 | +0.45(+0.42%) |
May 17, 2024 | 108.14 | 108.33 | 107.81 | 108.33 | 248,316 | +0.35(+0.32%) |
May 16, 2024 | 109.03 | 109.03 | 107.88 | 107.98 | 214,219 | -1.18(-1.08%) |
May 15, 2024 | 108.72 | 109.16 | 108.22 | 109.16 | 274,153 | +1.35(+1.25%) |
May 14, 2024 | 107.48 | 107.89 | 107.14 | 107.81 | 291,362 | +0.75(+0.70%) |
May 13, 2024 | 107.82 | 107.95 | 106.94 | 107.06 | 195,203 | -0.25(-0.23%) |
May 10, 2024 | 107.78 | 108.08 | 107.13 | 107.31 | 275,792 | -0.26(-0.24%) |
May 09, 2024 | 106.40 | 107.57 | 106.28 | 107.57 | 292,204 | +1.34(+1.26%) |
May 08, 2024 | 106.30 | 106.58 | 105.89 | 106.23 | 357,550 | -0.70(-0.65%) |
May 07, 2024 | 106.92 | 107.58 | 106.51 | 106.93 | 260,231 | +0.28(+0.26%) |
May 06, 2024 | 105.64 | 106.65 | 105.52 | 106.65 | 341,792 | +1.81(+1.73%) |
May 03, 2024 | 105.08 | 105.50 | 104.43 | 104.84 | 526,709 | +1.19(+1.15%) |
May 02, 2024 | 103.37 | 103.77 | 102.14 | 103.65 | 238,549 | +1.20(+1.17%) |
May 01, 2024 | 102.81 | 104.01 | 101.90 | 102.45 | 405,886 | -0.32(-0.31%) |
Apr 30, 2024 | 104.40 | 104.47 | 102.72 | 102.77 | 252,766 | -2.19(-2.09%) |
Apr 29, 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 227,722 | +0.60(+0.57%) |
Apr 26, 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 332,830 | +0.11(+0.11%) |
Apr 25, 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 449,039 | -0.50(-0.48%) |
Apr 24, 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 441,951 | -0.19(-0.18%) |
Apr 23, 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 363,055 | +1.40(+1.35%) |
Apr 22, 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 455,905 | +1.06(+1.03%) |
Apr 19, 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 307,742 | -0.10(-0.10%) |
Apr 18, 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 403,460 | -0.28(-0.27%) |
Apr 17, 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 275,760 | -1.04(-1.00%) |
Apr 16, 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 291,844 | -0.56(-0.54%) |
Apr 15, 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 238,969 | -1.44(-1.36%) |
Apr 12, 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 259,651 | -1.16(-1.08%) |
Apr 11, 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 210,565 | -0.05(-0.05%) |
Apr 10, 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 625,594 | -1.85(-1.70%) |
Apr 09, 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 511,086 | -0.30(-0.27%) |
Apr 08, 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 327,786 | +0.21(+0.19%) |
Apr 05, 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 414,598 | +1.18(+1.09%) |
Apr 04, 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 556,629 | -1.06(-0.97%) |
Apr 03, 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 210,954 | +0.55(+0.51%) |
Apr 02, 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 1,857,663 | -1.22(-1.11%) |