Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 106.54 | 106.75 | 105.39 | 106.72 | 43,247 | +0.47(+0.44%) |
May 16, 2024 | 107.34 | 107.72 | 105.61 | 106.25 | 57,829 | -1.72(-1.59%) |
May 15, 2024 | 106.83 | 108.14 | 106.64 | 107.97 | 80,955 | +1.57(+1.48%) |
May 14, 2024 | 106.64 | 107.22 | 105.44 | 106.40 | 56,779 | +1.43(+1.36%) |
May 13, 2024 | 106.84 | 107.18 | 104.72 | 104.97 | 59,722 | -1.42(-1.33%) |
May 10, 2024 | 105.70 | 106.59 | 104.00 | 106.39 | 60,867 | +1.36(+1.29%) |
May 09, 2024 | 103.79 | 105.28 | 103.79 | 105.03 | 60,976 | +1.11(+1.07%) |
May 08, 2024 | 102.61 | 105.45 | 100.80 | 103.92 | 117,508 | -1.67(-1.58%) |
May 07, 2024 | 106.80 | 107.93 | 105.35 | 105.59 | 82,769 | -0.63(-0.59%) |
May 06, 2024 | 105.69 | 107.07 | 105.69 | 106.22 | 46,625 | +1.02(+0.97%) |
May 03, 2024 | 104.75 | 105.20 | 103.65 | 105.20 | 44,646 | +1.56(+1.51%) |
May 02, 2024 | 102.40 | 103.73 | 101.86 | 103.64 | 50,669 | +2.08(+2.05%) |
May 01, 2024 | 101.60 | 103.96 | 101.28 | 101.56 | 76,995 | +0.05(+0.05%) |
Apr 30, 2024 | 101.40 | 101.89 | 100.32 | 101.51 | 48,201 | -0.47(-0.46%) |
Apr 29, 2024 | 100.78 | 102.71 | 100.74 | 101.98 | 65,707 | +1.37(+1.36%) |
Apr 26, 2024 | 100.72 | 101.19 | 100.54 | 100.61 | 30,485 | +0.23(+0.23%) |
Apr 25, 2024 | 103.05 | 103.05 | 99.84 | 100.38 | 62,755 | -3.27(-3.15%) |
Apr 24, 2024 | 102.39 | 104.26 | 102.39 | 103.65 | 68,338 | +0.26(+0.25%) |
Apr 23, 2024 | 100.37 | 103.55 | 100.06 | 103.39 | 71,344 | +3.46(+3.46%) |
Apr 22, 2024 | 99.83 | 101.06 | 99.11 | 99.93 | 62,250 | +0.84(+0.85%) |
Apr 19, 2024 | 97.59 | 99.26 | 97.59 | 99.09 | 61,934 | +1.60(+1.64%) |
Apr 18, 2024 | 98.02 | 98.38 | 97.36 | 97.49 | 60,739 | -0.63(-0.64%) |
Apr 17, 2024 | 100.21 | 100.21 | 98.06 | 98.12 | 54,113 | -1.11(-1.12%) |
Apr 16, 2024 | 100.72 | 100.72 | 98.60 | 99.23 | 71,217 | -1.78(-1.76%) |
Apr 15, 2024 | 102.94 | 103.26 | 100.45 | 101.01 | 82,954 | -1.69(-1.65%) |
Apr 12, 2024 | 103.61 | 104.31 | 101.76 | 102.70 | 98,999 | -1.70(-1.63%) |
Apr 11, 2024 | 105.25 | 105.58 | 103.34 | 104.40 | 81,645 | +0.25(+0.24%) |
Apr 10, 2024 | 104.90 | 105.33 | 102.43 | 104.15 | 104,694 | -2.65(-2.48%) |
Apr 09, 2024 | 107.75 | 108.85 | 106.35 | 106.80 | 35,045 | -0.25(-0.23%) |
Apr 08, 2024 | 107.16 | 108.91 | 106.93 | 107.05 | 103,535 | +0.62(+0.58%) |
Apr 05, 2024 | 105.76 | 108.16 | 104.37 | 106.43 | 80,237 | +1.39(+1.32%) |
Apr 04, 2024 | 107.09 | 112.52 | 104.18 | 105.04 | 114,683 | -0.90(-0.85%) |
Apr 03, 2024 | 106.38 | 107.87 | 105.81 | 105.94 | 96,019 | -1.26(-1.18%) |
Apr 02, 2024 | 110.84 | 110.84 | 106.44 | 107.20 | 88,618 | -4.95(-4.41%) |
Apr 01, 2024 | 113.63 | 113.63 | 110.30 | 112.15 | 80,525 | -0.72(-0.64%) |
Mar 28, 2024 | 110.80 | 113.21 | 110.65 | 112.87 | 65,902 | +1.90(+1.71%) |
Mar 27, 2024 | 110.31 | 111.84 | 110.14 | 110.97 | 43,749 | +1.31(+1.19%) |
Mar 26, 2024 | 111.07 | 111.68 | 108.98 | 109.66 | 52,303 | -0.41(-0.37%) |
Mar 25, 2024 | 111.51 | 111.58 | 109.97 | 110.07 | 57,886 | -0.59(-0.53%) |
Mar 22, 2024 | 110.83 | 111.34 | 109.57 | 110.66 | 64,629 | +0.47(+0.43%) |
Mar 21, 2024 | 109.20 | 110.44 | 109.00 | 110.19 | 52,777 | +1.06(+0.97%) |
Mar 20, 2024 | 108.65 | 109.34 | 107.57 | 109.13 | 50,780 | -0.01(-0.01%) |
Mar 19, 2024 | 107.10 | 109.43 | 107.10 | 109.14 | 55,910 | +2.17(+2.03%) |
Mar 18, 2024 | 107.19 | 108.74 | 106.80 | 106.97 | 56,492 | +0.28(+0.26%) |
Mar 15, 2024 | 105.59 | 107.04 | 105.50 | 106.69 | 134,323 | +0.14(+0.13%) |
Mar 14, 2024 | 106.89 | 106.89 | 105.63 | 106.55 | 50,411 | -1.13(-1.05%) |
Mar 13, 2024 | 107.00 | 108.26 | 106.54 | 107.68 | 61,114 | +1.42(+1.34%) |
Mar 12, 2024 | 105.79 | 106.26 | 104.87 | 106.26 | 39,259 | +0.29(+0.27%) |
Mar 11, 2024 | 103.91 | 106.69 | 103.91 | 105.97 | 51,542 | +1.08(+1.03%) |
Mar 08, 2024 | 106.26 | 107.07 | 104.60 | 104.89 | 45,532 | -0.36(-0.34%) |
Mar 07, 2024 | 106.30 | 106.54 | 104.78 | 105.25 | 37,368 | +0.29(+0.28%) |
Mar 06, 2024 | 104.29 | 105.77 | 103.53 | 104.96 | 87,741 | +1.00(+0.96%) |
Mar 05, 2024 | 105.53 | 107.46 | 103.17 | 103.96 | 121,566 | -1.71(-1.62%) |
Mar 04, 2024 | 105.42 | 106.22 | 103.74 | 105.67 | 84,858 | +1.05(+1.00%) |