Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 103.78 | 103.97 | 103.58 | 103.97 | 10,247 | +0.69(+0.67%) |
May 23, 2024 | 104.82 | 104.82 | 103.17 | 103.28 | 11,377 | -1.19(-1.14%) |
May 22, 2024 | 104.73 | 104.87 | 104.26 | 104.47 | 20,150 | -0.33(-0.31%) |
May 21, 2024 | 104.74 | 104.98 | 104.60 | 104.80 | 11,165 | -0.27(-0.26%) |
May 20, 2024 | 105.30 | 105.31 | 104.99 | 105.07 | 9,306 | -0.36(-0.34%) |
May 17, 2024 | 104.88 | 105.43 | 104.88 | 105.43 | 8,737 | +0.60(+0.57%) |
May 16, 2024 | 105.30 | 105.47 | 104.83 | 104.83 | 9,062 | -0.63(-0.60%) |
May 15, 2024 | 105.61 | 105.61 | 105.23 | 105.46 | 11,403 | +0.56(+0.53%) |
May 14, 2024 | 105.05 | 105.17 | 104.72 | 104.90 | 7,764 | +0.03(+0.03%) |
May 13, 2024 | 105.54 | 105.54 | 104.72 | 104.87 | 5,743 | -0.28(-0.27%) |
May 10, 2024 | 105.26 | 105.35 | 105.00 | 105.15 | 9,592 | +0.10(+0.10%) |
May 09, 2024 | 103.83 | 105.08 | 103.83 | 105.05 | 16,855 | +1.23(+1.18%) |
May 08, 2024 | 103.65 | 104.09 | 103.65 | 103.82 | 22,460 | -0.01(-0.01%) |
May 07, 2024 | 103.90 | 104.09 | 103.81 | 103.83 | 22,192 | +0.11(+0.11%) |
May 06, 2024 | 103.64 | 103.72 | 103.45 | 103.72 | 19,892 | +0.65(+0.63%) |
May 03, 2024 | 103.49 | 103.51 | 102.75 | 103.07 | 11,324 | +0.37(+0.36%) |
May 02, 2024 | 102.61 | 102.75 | 101.76 | 102.70 | 9,948 | +0.90(+0.88%) |
May 01, 2024 | 101.76 | 103.05 | 101.68 | 101.80 | 38,736 | -0.09(-0.09%) |
Apr 30, 2024 | 103.32 | 103.55 | 101.87 | 101.89 | 35,728 | -1.85(-1.78%) |
Apr 29, 2024 | 103.35 | 103.79 | 103.34 | 103.74 | 17,367 | +0.54(+0.52%) |
Apr 26, 2024 | 102.79 | 103.49 | 102.79 | 103.20 | 14,840 | -0.14(-0.14%) |
Apr 25, 2024 | 103.11 | 103.44 | 102.36 | 103.34 | 10,795 | -0.75(-0.72%) |
Apr 24, 2024 | 103.83 | 104.22 | 103.67 | 104.09 | 10,208 | +0.04(+0.04%) |
Apr 23, 2024 | 103.38 | 104.21 | 103.38 | 104.05 | 23,212 | +1.14(+1.11%) |
Apr 22, 2024 | 102.85 | 103.49 | 102.39 | 102.91 | 25,203 | +0.66(+0.65%) |
Apr 19, 2024 | 101.59 | 102.35 | 101.59 | 102.25 | 10,508 | +0.73(+0.72%) |
Apr 18, 2024 | 102.08 | 102.40 | 101.26 | 101.52 | 11,580 | -0.22(-0.22%) |
Apr 17, 2024 | 102.56 | 102.61 | 101.56 | 101.74 | 27,828 | -0.54(-0.53%) |
Apr 16, 2024 | 102.76 | 102.77 | 102.08 | 102.28 | 15,169 | -0.60(-0.58%) |
Apr 15, 2024 | 104.86 | 104.86 | 102.81 | 102.88 | 13,755 | -0.75(-0.72%) |
Apr 12, 2024 | 104.69 | 104.69 | 103.42 | 103.63 | 16,324 | -1.46(-1.39%) |
Apr 11, 2024 | 105.47 | 105.47 | 104.49 | 105.09 | 9,932 | -0.10(-0.10%) |
Apr 10, 2024 | 104.95 | 105.73 | 104.82 | 105.19 | 32,722 | -1.16(-1.09%) |
Apr 09, 2024 | 107.08 | 107.08 | 105.70 | 106.35 | 6,976 | -0.62(-0.58%) |
Apr 08, 2024 | 107.02 | 107.26 | 106.92 | 106.97 | 9,027 | -0.04(-0.04%) |
Apr 05, 2024 | 106.17 | 107.36 | 106.17 | 107.01 | 17,754 | +0.88(+0.83%) |
Apr 04, 2024 | 108.15 | 108.15 | 106.09 | 106.13 | 18,874 | -1.33(-1.24%) |
Apr 03, 2024 | 106.91 | 107.64 | 106.91 | 107.46 | 21,619 | +0.46(+0.43%) |
Apr 02, 2024 | 106.89 | 107.07 | 106.50 | 107.00 | 14,556 | -0.47(-0.44%) |