Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 109.65 | 109.83 | 108.58 | 108.98 | 3,485,694 | -0.58(-0.53%) |
May 09, 2024 | 108.29 | 109.64 | 108.13 | 109.56 | 2,736,802 | +1.30(+1.20%) |
May 08, 2024 | 107.48 | 108.32 | 107.30 | 108.26 | 2,989,690 | -0.36(-0.33%) |
May 07, 2024 | 108.58 | 109.33 | 108.45 | 108.62 | 2,951,797 | +0.36(+0.33%) |
May 06, 2024 | 107.81 | 108.47 | 107.76 | 108.26 | 2,548,795 | +1.13(+1.05%) |
May 03, 2024 | 108.04 | 108.40 | 106.78 | 107.13 | 3,723,982 | +0.80(+0.75%) |
May 02, 2024 | 105.83 | 106.42 | 104.86 | 106.33 | 3,560,651 | +1.59(+1.52%) |
May 01, 2024 | 104.60 | 106.72 | 104.42 | 104.74 | 4,969,052 | +0.35(+0.34%) |
Apr 30, 2024 | 105.57 | 105.88 | 104.39 | 104.39 | 3,270,860 | -2.02(-1.90%) |
Apr 29, 2024 | 106.06 | 106.61 | 105.96 | 106.41 | 2,439,944 | +0.76(+0.72%) |
Apr 26, 2024 | 105.17 | 106.08 | 104.88 | 105.65 | 2,259,022 | +0.79(+0.75%) |
Apr 25, 2024 | 104.57 | 105.12 | 103.64 | 104.86 | 3,789,581 | -0.85(-0.80%) |
Apr 24, 2024 | 105.62 | 106.08 | 104.99 | 105.71 | 2,933,594 | -0.25(-0.24%) |
Apr 23, 2024 | 104.10 | 106.35 | 103.97 | 105.96 | 3,006,248 | +1.85(+1.78%) |
Apr 22, 2024 | 103.61 | 104.65 | 103.03 | 104.11 | 2,959,819 | +0.89(+0.86%) |
Apr 19, 2024 | 101.85 | 103.44 | 101.85 | 103.22 | 4,812,922 | +0.88(+0.86%) |
Apr 18, 2024 | 102.49 | 103.59 | 101.92 | 102.34 | 3,541,845 | +0.21(+0.21%) |
Apr 17, 2024 | 103.71 | 103.86 | 102.11 | 102.13 | 4,057,255 | -0.85(-0.83%) |
Apr 16, 2024 | 102.83 | 103.53 | 102.11 | 102.98 | 4,319,297 | -0.56(-0.54%) |
Apr 15, 2024 | 104.96 | 105.57 | 103.06 | 103.54 | 5,000,942 | -0.97(-0.93%) |
Apr 12, 2024 | 105.60 | 105.96 | 104.06 | 104.51 | 3,342,623 | -1.60(-1.51%) |
Apr 11, 2024 | 106.10 | 106.42 | 105.10 | 106.11 | 4,597,192 | +0.45(+0.43%) |
Apr 10, 2024 | 106.28 | 106.89 | 105.03 | 105.66 | 4,930,846 | -3.24(-2.98%) |
Apr 09, 2024 | 108.61 | 109.18 | 107.96 | 108.90 | 3,132,697 | +0.50(+0.46%) |
Apr 08, 2024 | 108.21 | 108.73 | 107.87 | 108.40 | 2,596,932 | +0.78(+0.72%) |
Apr 05, 2024 | 107.01 | 108.07 | 106.90 | 107.62 | 3,611,832 | +0.36(+0.34%) |
Apr 04, 2024 | 109.16 | 109.53 | 106.95 | 107.26 | 3,908,429 | -0.91(-0.84%) |
Apr 03, 2024 | 107.14 | 108.40 | 107.09 | 108.17 | 3,705,995 | +0.69(+0.64%) |
Apr 02, 2024 | 108.23 | 108.36 | 106.87 | 107.48 | 3,865,596 | -1.91(-1.75%) |
Apr 01, 2024 | 110.72 | 111.00 | 109.29 | 109.39 | 3,667,512 | -1.13(-1.02%) |
Mar 28, 2024 | 110.07 | 110.57 | 110.55 | 110.52 | 4,049,118 | +0.56(+0.51%) |
Mar 27, 2024 | 108.27 | 109.97 | 108.07 | 109.96 | 6,933,471 | +2.58(+2.40%) |
Mar 26, 2024 | 108.19 | 108.35 | 107.31 | 107.38 | 3,186,507 | -0.16(-0.15%) |
Mar 25, 2024 | 108.15 | 108.64 | 107.51 | 107.54 | 4,477,641 | -0.23(-0.21%) |
Mar 22, 2024 | 109.24 | 109.46 | 107.75 | 107.77 | 3,703,423 | -1.38(-1.26%) |
Mar 21, 2024 | 108.46 | 109.47 | 108.40 | 109.15 | 5,468,475 | +1.26(+1.16%) |
Mar 20, 2024 | 105.81 | 108.41 | 105.57 | 107.89 | 3,790,965 | +1.76(+1.65%) |
Mar 19, 2024 | 105.00 | 106.38 | 105.00 | 106.14 | 4,100,938 | +0.73(+0.69%) |
Mar 18, 2024 | 105.90 | 106.17 | 105.21 | 105.41 | 3,508,948 | -0.34(-0.32%) |
Mar 15, 2024 | 104.68 | 106.11 | 104.68 | 105.75 | 4,676,122 | +0.39(+0.37%) |
Mar 14, 2024 | 106.81 | 106.89 | 104.56 | 105.36 | 3,652,351 | -1.63(-1.53%) |
Mar 13, 2024 | 106.71 | 107.62 | 106.62 | 107.00 | 2,475,486 | +0.09(+0.08%) |
Mar 12, 2024 | 107.14 | 107.33 | 106.24 | 106.91 | 2,984,736 | -0.29(-0.27%) |
Mar 11, 2024 | 107.21 | 107.78 | 106.62 | 107.20 | 2,634,828 | -0.49(-0.45%) |
Mar 08, 2024 | 108.60 | 109.28 | 107.31 | 107.68 | 4,366,541 | -0.09(-0.08%) |
Mar 07, 2024 | 107.65 | 108.45 | 107.55 | 107.77 | 4,270,817 | +0.84(+0.78%) |
Mar 06, 2024 | 107.31 | 107.41 | 106.40 | 106.94 | 3,683,630 | +0.38(+0.36%) |
Mar 05, 2024 | 106.41 | 107.42 | 106.24 | 106.56 | 3,531,965 | -0.47(-0.44%) |
Mar 04, 2024 | 107.62 | 108.08 | 106.85 | 107.03 | 5,360,783 | -0.55(-0.51%) |