Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 106.96 | 107.70 | 106.94 | 107.70 | 41,288 | +1.18(+1.11%) |
May 16, 2024 | 105.44 | 106.72 | 105.44 | 106.52 | 12,900 | +1.39(+1.32%) |
May 15, 2024 | 105.59 | 105.60 | 104.82 | 105.13 | 14,571 | -0.82(-0.77%) |
May 14, 2024 | 106.22 | 106.23 | 105.71 | 105.95 | 13,184 | +0.08(+0.08%) |
May 13, 2024 | 107.31 | 107.31 | 105.87 | 105.87 | 30,761 | -0.95(-0.89%) |
May 10, 2024 | 106.95 | 106.99 | 106.52 | 106.82 | 8,750 | +0.24(+0.23%) |
May 09, 2024 | 106.51 | 106.58 | 106.07 | 106.58 | 7,505 | +0.30(+0.28%) |
May 08, 2024 | 106.22 | 106.46 | 106.12 | 106.28 | 15,478 | +0.34(+0.32%) |
May 07, 2024 | 106.38 | 106.38 | 105.75 | 105.94 | 23,834 | +0.22(+0.21%) |
May 06, 2024 | 104.41 | 105.72 | 104.41 | 105.72 | 93,287 | +1.97(+1.90%) |
May 03, 2024 | 103.24 | 103.99 | 102.51 | 103.75 | 16,244 | +0.04(+0.04%) |
May 02, 2024 | 103.82 | 104.18 | 103.20 | 103.71 | 19,798 | +0.00(+0.00%) |
May 01, 2024 | 103.66 | 104.59 | 103.62 | 103.71 | 18,036 | +1.09(+1.06%) |
Apr 30, 2024 | 102.33 | 102.80 | 102.14 | 102.62 | 23,993 | -0.21(-0.20%) |
Apr 29, 2024 | 102.37 | 102.86 | 102.21 | 102.83 | 20,800 | +0.82(+0.80%) |
Apr 26, 2024 | 102.99 | 102.99 | 101.83 | 102.01 | 32,771 | -1.37(-1.33%) |
Apr 25, 2024 | 103.49 | 103.70 | 103.03 | 103.38 | 16,220 | -0.75(-0.72%) |
Apr 24, 2024 | 103.97 | 104.13 | 103.66 | 104.13 | 34,092 | -0.44(-0.42%) |
Apr 23, 2024 | 105.14 | 105.21 | 104.40 | 104.57 | 24,433 | -0.04(-0.04%) |
Apr 22, 2024 | 104.71 | 105.09 | 103.76 | 104.61 | 14,245 | +0.74(+0.71%) |
Apr 19, 2024 | 101.91 | 103.94 | 101.91 | 103.87 | 17,622 | +1.95(+1.91%) |
Apr 18, 2024 | 100.50 | 102.13 | 100.50 | 101.92 | 66,840 | +1.30(+1.29%) |
Apr 17, 2024 | 101.71 | 101.71 | 100.25 | 100.62 | 19,060 | -1.45(-1.42%) |
Apr 16, 2024 | 101.55 | 102.38 | 101.41 | 102.07 | 20,110 | +0.51(+0.50%) |
Apr 15, 2024 | 102.34 | 103.48 | 101.45 | 101.56 | 14,954 | -0.50(-0.49%) |
Apr 12, 2024 | 102.68 | 102.90 | 101.76 | 102.06 | 35,138 | -0.17(-0.17%) |
Apr 11, 2024 | 104.33 | 104.33 | 102.22 | 102.23 | 29,904 | -1.90(-1.82%) |
Apr 10, 2024 | 103.75 | 104.30 | 103.00 | 104.13 | 28,627 | +0.35(+0.34%) |
Apr 09, 2024 | 106.16 | 106.22 | 103.53 | 103.78 | 29,752 | -2.21(-2.09%) |
Apr 08, 2024 | 106.10 | 106.43 | 105.84 | 105.99 | 44,355 | -0.05(-0.05%) |
Apr 05, 2024 | 105.63 | 106.33 | 105.56 | 106.04 | 18,654 | +0.76(+0.72%) |
Apr 04, 2024 | 107.41 | 107.41 | 105.07 | 105.28 | 22,494 | -1.33(-1.25%) |
Apr 03, 2024 | 106.80 | 107.11 | 106.37 | 106.61 | 18,478 | -0.09(-0.08%) |
Apr 02, 2024 | 106.91 | 107.36 | 106.59 | 106.70 | 10,567 | -0.50(-0.47%) |