Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 105.93 | 106.31 | 105.86 | 105.87 | 384,252 | +0.07(+0.07%) |
May 17, 2024 | 105.52 | 106.39 | 105.31 | 105.80 | 552,185 | +0.33(+0.31%) |
May 16, 2024 | 105.55 | 105.63 | 105.20 | 105.47 | 318,562 | -0.02(-0.02%) |
May 15, 2024 | 104.98 | 105.74 | 104.82 | 105.49 | 401,646 | +1.21(+1.16%) |
May 14, 2024 | 104.69 | 104.78 | 103.96 | 104.28 | 510,326 | -0.11(-0.11%) |
May 13, 2024 | 104.86 | 105.02 | 104.30 | 104.39 | 439,802 | -0.66(-0.63%) |
May 10, 2024 | 104.50 | 105.14 | 104.32 | 105.05 | 279,079 | +0.61(+0.58%) |
May 09, 2024 | 101.28 | 104.47 | 101.28 | 104.44 | 360,595 | +0.90(+0.87%) |
May 08, 2024 | 102.81 | 103.75 | 102.70 | 103.54 | 468,385 | +2.34(+2.31%) |
May 07, 2024 | 101.13 | 101.55 | 100.97 | 101.20 | 491,261 | +0.60(+0.60%) |
May 06, 2024 | 101.90 | 101.93 | 100.47 | 100.60 | 568,812 | -0.60(-0.59%) |
May 03, 2024 | 102.12 | 102.17 | 101.12 | 101.20 | 594,325 | +0.06(+0.06%) |
May 02, 2024 | 100.09 | 101.26 | 100.09 | 101.14 | 581,238 | +1.49(+1.50%) |
May 01, 2024 | 100.29 | 100.64 | 99.42 | 99.65 | 385,001 | -0.95(-0.94%) |
Apr 30, 2024 | 101.09 | 101.42 | 100.15 | 100.60 | 499,803 | -1.01(-0.99%) |
Apr 29, 2024 | 101.54 | 101.61 | 101.01 | 101.61 | 644,793 | +0.27(+0.27%) |
Apr 26, 2024 | 101.64 | 101.89 | 101.09 | 101.34 | 724,017 | -0.09(-0.09%) |
Apr 25, 2024 | 99.08 | 101.65 | 99.04 | 101.43 | 2,821,047 | -1.60(-1.55%) |
Apr 24, 2024 | 103.67 | 103.70 | 102.31 | 103.03 | 603,420 | +0.02(+0.02%) |
Apr 23, 2024 | 103.32 | 103.92 | 102.78 | 103.01 | 646,766 | +0.11(+0.11%) |
Apr 22, 2024 | 102.56 | 103.08 | 102.24 | 102.90 | 807,442 | -1.24(-1.19%) |
Apr 19, 2024 | 103.25 | 104.30 | 102.21 | 104.14 | 1,495,140 | +2.19(+2.15%) |
Apr 18, 2024 | 102.06 | 102.45 | 101.58 | 101.95 | 1,177,562 | -0.78(-0.76%) |
Apr 17, 2024 | 102.36 | 102.96 | 102.05 | 102.73 | 455,163 | +1.90(+1.88%) |
Apr 16, 2024 | 101.18 | 101.29 | 100.64 | 100.83 | 696,777 | -0.12(-0.12%) |
Apr 15, 2024 | 101.85 | 102.00 | 100.92 | 100.95 | 710,286 | -0.74(-0.73%) |
Apr 12, 2024 | 102.37 | 102.64 | 101.60 | 101.69 | 351,168 | -1.71(-1.65%) |
Apr 11, 2024 | 103.82 | 103.96 | 102.68 | 103.40 | 690,255 | +0.75(+0.73%) |
Apr 10, 2024 | 102.32 | 103.01 | 101.59 | 102.65 | 623,737 | -0.98(-0.95%) |
Apr 09, 2024 | 103.73 | 104.00 | 103.19 | 103.63 | 1,136,765 | +0.64(+0.62%) |
Apr 08, 2024 | 103.21 | 103.31 | 102.86 | 102.99 | 1,192,112 | -0.04(-0.04%) |
Apr 05, 2024 | 103.50 | 103.54 | 102.87 | 103.03 | 703,094 | -2.07(-1.97%) |
Apr 04, 2024 | 104.36 | 105.21 | 104.11 | 105.10 | 1,572,876 | +0.99(+0.95%) |
Apr 03, 2024 | 104.38 | 104.53 | 103.91 | 104.11 | 758,420 | -0.48(-0.46%) |
Apr 02, 2024 | 105.28 | 105.35 | 104.50 | 104.59 | 569,116 | -1.36(-1.28%) |
Apr 01, 2024 | 106.50 | 107.90 | 105.51 | 105.95 | 362,165 | -0.25(-0.24%) |
Mar 28, 2024 | 105.49 | 106.25 | 106.22 | 106.20 | 1,080,545 | +0.18(+0.17%) |
Mar 27, 2024 | 105.78 | 106.13 | 105.61 | 106.02 | 369,240 | +0.70(+0.66%) |
Mar 26, 2024 | 105.77 | 105.82 | 105.30 | 105.32 | 538,907 | +0.28(+0.27%) |
Mar 25, 2024 | 105.33 | 105.71 | 105.04 | 105.04 | 479,606 | +0.22(+0.21%) |
Mar 22, 2024 | 105.92 | 105.98 | 104.78 | 104.82 | 549,565 | -0.84(-0.80%) |
Mar 21, 2024 | 106.08 | 106.41 | 105.38 | 105.66 | 324,462 | -0.76(-0.71%) |
Mar 20, 2024 | 105.93 | 106.62 | 105.81 | 106.42 | 521,229 | +1.16(+1.10%) |
Mar 19, 2024 | 106.19 | 106.26 | 105.26 | 105.26 | 517,086 | -1.13(-1.06%) |
Mar 18, 2024 | 107.38 | 107.44 | 106.29 | 106.39 | 388,462 | -1.49(-1.38%) |
Mar 15, 2024 | 108.03 | 108.21 | 107.57 | 107.88 | 253,677 | +0.31(+0.29%) |
Mar 14, 2024 | 108.33 | 108.38 | 107.38 | 107.57 | 685,997 | -1.18(-1.09%) |
Mar 13, 2024 | 108.38 | 108.94 | 108.25 | 108.75 | 298,156 | +1.37(+1.28%) |
Mar 12, 2024 | 107.19 | 107.55 | 106.88 | 107.38 | 420,691 | +0.11(+0.10%) |
Mar 11, 2024 | 107.25 | 107.50 | 106.94 | 107.27 | 405,247 | +0.16(+0.15%) |
Mar 08, 2024 | 107.40 | 107.40 | 106.94 | 107.11 | 1,651,073 | +0.84(+0.79%) |
Mar 07, 2024 | 106.12 | 106.41 | 105.63 | 106.27 | 618,110 | +0.95(+0.90%) |
Mar 06, 2024 | 105.18 | 105.56 | 104.93 | 105.32 | 1,698,994 | +0.80(+0.77%) |
Mar 05, 2024 | 103.30 | 104.72 | 103.10 | 104.52 | 2,993,626 | +0.87(+0.84%) |
Mar 04, 2024 | 103.60 | 104.14 | 103.30 | 103.65 | 667,230 | -0.97(-0.93%) |