Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 116.71 | 117.41 | 116.03 | 116.04 | 69,513 | -1.01(-0.86%) |
May 17, 2024 | 118.49 | 118.49 | 116.61 | 117.05 | 69,745 | -0.92(-0.78%) |
May 16, 2024 | 118.13 | 118.15 | 115.53 | 117.97 | 78,226 | +0.38(+0.32%) |
May 15, 2024 | 120.11 | 120.11 | 117.50 | 117.59 | 91,008 | -1.63(-1.37%) |
May 14, 2024 | 119.90 | 120.42 | 118.50 | 119.22 | 84,921 | +0.67(+0.56%) |
May 13, 2024 | 120.24 | 120.30 | 118.51 | 118.56 | 71,120 | -0.82(-0.69%) |
May 10, 2024 | 119.44 | 119.76 | 117.72 | 119.38 | 68,718 | -0.39(-0.32%) |
May 09, 2024 | 117.68 | 119.76 | 117.68 | 119.76 | 113,921 | +1.77(+1.50%) |
May 08, 2024 | 117.59 | 119.11 | 117.33 | 118.00 | 75,648 | -0.43(-0.36%) |
May 07, 2024 | 118.66 | 119.39 | 117.44 | 118.43 | 68,260 | +0.07(+0.06%) |
May 06, 2024 | 119.06 | 120.11 | 118.14 | 118.36 | 80,803 | +0.42(+0.36%) |
May 03, 2024 | 120.40 | 121.39 | 117.64 | 117.94 | 105,563 | -1.59(-1.33%) |
May 02, 2024 | 117.73 | 119.70 | 116.52 | 119.52 | 92,527 | +2.70(+2.31%) |
May 01, 2024 | 115.81 | 118.22 | 115.81 | 116.82 | 100,174 | +1.02(+0.88%) |
Apr 30, 2024 | 115.86 | 117.56 | 115.60 | 115.81 | 86,425 | -1.18(-1.01%) |
Apr 29, 2024 | 116.65 | 117.84 | 115.81 | 116.98 | 84,772 | +1.09(+0.94%) |
Apr 26, 2024 | 116.93 | 117.30 | 115.55 | 115.89 | 70,572 | -1.16(-0.99%) |
Apr 25, 2024 | 115.84 | 117.39 | 114.84 | 117.05 | 71,572 | +1.03(+0.89%) |
Apr 24, 2024 | 117.76 | 118.92 | 115.81 | 116.03 | 87,291 | -2.58(-2.18%) |
Apr 23, 2024 | 115.75 | 118.68 | 115.75 | 118.61 | 91,408 | +2.13(+1.83%) |
Apr 22, 2024 | 117.67 | 117.67 | 115.74 | 116.47 | 107,714 | -0.55(-0.47%) |
Apr 19, 2024 | 115.83 | 117.23 | 115.19 | 117.02 | 124,898 | +0.86(+0.74%) |
Apr 18, 2024 | 112.69 | 116.62 | 112.69 | 116.16 | 125,934 | +3.69(+3.28%) |
Apr 17, 2024 | 114.66 | 115.02 | 112.45 | 112.47 | 111,860 | -1.36(-1.19%) |
Apr 16, 2024 | 113.79 | 115.69 | 112.88 | 113.83 | 82,126 | -0.57(-0.50%) |
Apr 15, 2024 | 115.18 | 115.54 | 113.67 | 114.40 | 78,108 | +0.21(+0.18%) |
Apr 12, 2024 | 114.23 | 115.48 | 113.68 | 114.19 | 78,545 | -0.69(-0.60%) |
Apr 11, 2024 | 115.33 | 115.58 | 114.39 | 114.88 | 63,978 | +0.12(+0.10%) |
Apr 10, 2024 | 115.67 | 115.81 | 113.88 | 114.76 | 106,917 | -3.50(-2.96%) |
Apr 09, 2024 | 119.64 | 119.64 | 117.52 | 118.26 | 99,896 | -1.19(-0.99%) |
Apr 08, 2024 | 116.72 | 119.67 | 115.44 | 119.44 | 121,845 | +3.54(+3.05%) |
Apr 05, 2024 | 115.97 | 118.53 | 114.97 | 115.91 | 130,456 | +1.75(+1.54%) |
Apr 04, 2024 | 112.22 | 118.53 | 109.76 | 114.15 | 251,757 | -0.86(-0.75%) |
Apr 03, 2024 | 114.16 | 116.41 | 113.99 | 115.01 | 112,413 | +0.56(+0.49%) |
Apr 02, 2024 | 114.93 | 114.93 | 112.67 | 114.45 | 102,943 | -0.84(-0.73%) |
Apr 01, 2024 | 117.35 | 117.35 | 113.94 | 115.29 | 100,949 | -2.02(-1.73%) |
Mar 28, 2024 | 118.23 | 119.68 | 117.17 | 117.31 | 86,214 | -0.45(-0.38%) |
Mar 27, 2024 | 117.67 | 118.24 | 116.20 | 117.76 | 72,984 | +0.75(+0.64%) |
Mar 26, 2024 | 115.78 | 117.02 | 115.13 | 117.01 | 86,465 | +1.98(+1.72%) |
Mar 25, 2024 | 113.24 | 115.22 | 112.52 | 115.03 | 65,415 | +2.08(+1.85%) |
Mar 22, 2024 | 113.71 | 113.71 | 112.26 | 112.94 | 38,299 | -0.42(-0.37%) |
Mar 21, 2024 | 114.12 | 114.75 | 112.74 | 113.36 | 85,325 | +0.30(+0.27%) |
Mar 20, 2024 | 112.16 | 113.74 | 111.68 | 113.06 | 58,224 | +0.12(+0.11%) |
Mar 19, 2024 | 111.19 | 113.14 | 111.19 | 112.94 | 51,705 | +1.07(+0.95%) |
Mar 18, 2024 | 114.24 | 114.33 | 111.47 | 111.88 | 102,498 | -2.83(-2.47%) |
Mar 15, 2024 | 112.67 | 115.07 | 112.67 | 114.71 | 347,980 | +1.73(+1.54%) |
Mar 14, 2024 | 115.84 | 115.92 | 112.50 | 112.97 | 90,789 | -2.74(-2.37%) |
Mar 13, 2024 | 114.09 | 116.87 | 114.09 | 115.72 | 65,727 | +2.06(+1.82%) |
Mar 12, 2024 | 115.19 | 115.44 | 113.27 | 113.65 | 60,630 | -2.06(-1.78%) |
Mar 11, 2024 | 114.94 | 116.43 | 114.59 | 115.72 | 88,281 | +1.09(+0.95%) |
Mar 08, 2024 | 121.16 | 121.78 | 114.51 | 114.63 | 103,391 | -7.74(-6.32%) |
Mar 07, 2024 | 120.27 | 122.89 | 120.27 | 122.37 | 56,738 | +2.80(+2.34%) |
Mar 06, 2024 | 121.03 | 121.41 | 119.41 | 119.56 | 54,726 | -1.18(-0.97%) |
Mar 05, 2024 | 119.46 | 121.53 | 119.46 | 120.74 | 62,435 | +0.61(+0.51%) |
Mar 04, 2024 | 120.85 | 121.28 | 119.28 | 120.13 | 56,461 | -0.01(-0.01%) |