Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 102.76 | 104.87 | 102.18 | 104.45 | 59,592 | +2.67(+2.62%) |
May 23, 2024 | 103.13 | 103.13 | 100.30 | 101.78 | 68,439 | -0.74(-0.72%) |
May 22, 2024 | 103.19 | 103.59 | 101.62 | 102.52 | 60,152 | -0.54(-0.52%) |
May 21, 2024 | 101.00 | 103.14 | 100.35 | 103.06 | 65,285 | +1.46(+1.44%) |
May 20, 2024 | 100.75 | 103.84 | 100.75 | 101.60 | 58,351 | +0.84(+0.83%) |
May 17, 2024 | 102.41 | 102.41 | 100.39 | 100.76 | 57,236 | -1.31(-1.28%) |
May 16, 2024 | 106.56 | 106.56 | 101.98 | 102.07 | 70,190 | -4.94(-4.62%) |
May 15, 2024 | 106.61 | 107.03 | 105.47 | 107.01 | 43,647 | +2.25(+2.15%) |
May 14, 2024 | 105.07 | 105.28 | 103.08 | 104.76 | 124,477 | +1.00(+0.96%) |
May 13, 2024 | 103.81 | 104.78 | 103.06 | 103.76 | 46,978 | +0.71(+0.69%) |
May 10, 2024 | 102.68 | 104.33 | 101.78 | 103.05 | 51,174 | +0.31(+0.30%) |
May 09, 2024 | 101.31 | 102.95 | 99.75 | 102.74 | 69,700 | +1.56(+1.54%) |
May 08, 2024 | 99.32 | 101.32 | 98.69 | 101.18 | 105,183 | +1.30(+1.30%) |
May 07, 2024 | 104.06 | 104.06 | 99.50 | 99.88 | 108,615 | -4.16(-4.00%) |
May 06, 2024 | 104.00 | 106.40 | 103.32 | 104.04 | 131,281 | +1.50(+1.46%) |
May 03, 2024 | 104.62 | 106.43 | 101.06 | 102.54 | 102,327 | +0.09(+0.09%) |
May 02, 2024 | 101.02 | 102.89 | 98.26 | 102.45 | 135,889 | +1.86(+1.85%) |
May 01, 2024 | 108.84 | 114.60 | 100.14 | 100.59 | 234,085 | -9.08(-8.28%) |
Apr 30, 2024 | 109.79 | 111.25 | 109.21 | 109.67 | 83,095 | -1.85(-1.66%) |
Apr 29, 2024 | 114.00 | 115.40 | 110.79 | 111.52 | 60,598 | -1.43(-1.27%) |
Apr 26, 2024 | 113.90 | 115.58 | 112.83 | 112.95 | 51,664 | -0.64(-0.56%) |
Apr 25, 2024 | 110.17 | 114.52 | 109.01 | 113.59 | 65,654 | +1.28(+1.14%) |
Apr 24, 2024 | 113.32 | 115.49 | 110.31 | 112.31 | 112,402 | -1.59(-1.40%) |
Apr 23, 2024 | 110.49 | 114.04 | 110.04 | 113.90 | 65,315 | +4.13(+3.76%) |
Apr 22, 2024 | 109.11 | 111.34 | 108.17 | 109.77 | 93,564 | +1.23(+1.13%) |
Apr 19, 2024 | 109.18 | 110.65 | 106.48 | 108.54 | 86,731 | -1.15(-1.05%) |
Apr 18, 2024 | 111.10 | 112.51 | 108.96 | 109.69 | 68,711 | -0.31(-0.28%) |
Apr 17, 2024 | 114.60 | 114.62 | 109.59 | 110.00 | 80,571 | -3.77(-3.31%) |
Apr 16, 2024 | 113.82 | 115.20 | 111.50 | 113.77 | 60,921 | -1.61(-1.40%) |
Apr 15, 2024 | 117.93 | 118.16 | 114.07 | 115.38 | 71,435 | -2.12(-1.80%) |
Apr 12, 2024 | 119.12 | 119.48 | 116.98 | 117.50 | 61,230 | -2.74(-2.28%) |
Apr 11, 2024 | 120.44 | 120.91 | 119.41 | 120.24 | 48,293 | -0.31(-0.26%) |
Apr 10, 2024 | 123.57 | 125.81 | 119.77 | 120.55 | 53,895 | -7.62(-5.95%) |
Apr 09, 2024 | 128.05 | 128.17 | 126.00 | 128.17 | 61,159 | +0.12(+0.09%) |
Apr 08, 2024 | 129.02 | 131.95 | 127.34 | 128.05 | 56,906 | -0.97(-0.75%) |
Apr 05, 2024 | 126.67 | 129.25 | 126.34 | 129.02 | 65,083 | +2.42(+1.91%) |
Apr 04, 2024 | 129.70 | 130.25 | 125.53 | 126.60 | 52,428 | -1.67(-1.30%) |
Apr 03, 2024 | 123.14 | 129.94 | 123.14 | 128.27 | 80,429 | +4.27(+3.44%) |
Apr 02, 2024 | 125.99 | 125.99 | 123.16 | 124.00 | 56,456 | -4.06(-3.17%) |