Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 114.00 | 114.98 | 113.83 | 114.75 | 150,398 | +0.88(+0.77%) |
May 17, 2024 | 114.93 | 115.60 | 113.30 | 113.87 | 410,195 | -0.41(-0.36%) |
May 16, 2024 | 116.90 | 117.17 | 113.93 | 114.28 | 376,191 | -2.77(-2.37%) |
May 15, 2024 | 118.32 | 118.75 | 116.79 | 117.05 | 248,250 | -0.43(-0.37%) |
May 14, 2024 | 116.92 | 117.63 | 116.73 | 117.48 | 137,465 | +1.05(+0.90%) |
May 13, 2024 | 117.99 | 118.24 | 116.36 | 116.43 | 193,642 | -1.17(-0.99%) |
May 10, 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 173,231 | +0.05(+0.04%) |
May 09, 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 240,311 | +1.27(+1.09%) |
May 08, 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 131,059 | +0.28(+0.24%) |
May 07, 2024 | 115.93 | 117.14 | 115.93 | 116.00 | 190,255 | -0.52(-0.45%) |
May 06, 2024 | 115.76 | 116.70 | 115.53 | 116.52 | 188,635 | +1.19(+1.03%) |
May 03, 2024 | 116.55 | 116.97 | 114.78 | 115.33 | 280,774 | +0.44(+0.38%) |
May 02, 2024 | 114.98 | 115.49 | 113.36 | 114.89 | 467,303 | +1.05(+0.92%) |
May 01, 2024 | 114.76 | 116.44 | 113.23 | 113.84 | 348,152 | -0.76(-0.66%) |
Apr 30, 2024 | 113.89 | 120.63 | 112.96 | 114.60 | 698,161 | -3.96(-3.34%) |
Apr 29, 2024 | 116.66 | 119.40 | 116.66 | 118.56 | 604,518 | +1.87(+1.60%) |
Apr 26, 2024 | 115.91 | 117.35 | 115.91 | 116.70 | 203,846 | +1.22(+1.05%) |
Apr 25, 2024 | 114.32 | 116.05 | 113.39 | 115.48 | 181,588 | -0.20(-0.17%) |
Apr 24, 2024 | 116.36 | 117.47 | 114.86 | 115.68 | 282,733 | -0.54(-0.46%) |
Apr 23, 2024 | 114.90 | 116.52 | 114.90 | 116.22 | 270,673 | +1.79(+1.57%) |
Apr 22, 2024 | 114.65 | 115.18 | 113.12 | 114.42 | 292,904 | +0.72(+0.63%) |
Apr 19, 2024 | 113.80 | 115.14 | 113.25 | 113.71 | 223,823 | +0.13(+0.11%) |
Apr 18, 2024 | 115.12 | 115.56 | 113.20 | 113.58 | 201,330 | -0.84(-0.73%) |
Apr 17, 2024 | 116.22 | 116.22 | 113.49 | 114.41 | 259,128 | -0.96(-0.83%) |
Apr 16, 2024 | 115.89 | 115.89 | 114.64 | 115.37 | 222,653 | -0.85(-0.73%) |
Apr 15, 2024 | 118.09 | 118.49 | 115.68 | 116.22 | 227,319 | -0.69(-0.59%) |
Apr 12, 2024 | 117.72 | 118.56 | 116.55 | 116.91 | 304,452 | -1.43(-1.21%) |
Apr 11, 2024 | 119.03 | 119.03 | 117.97 | 118.33 | 275,419 | -0.12(-0.10%) |
Apr 10, 2024 | 117.61 | 119.64 | 117.36 | 118.45 | 501,650 | -1.24(-1.03%) |
Apr 09, 2024 | 120.91 | 121.34 | 118.50 | 119.69 | 297,142 | -1.36(-1.12%) |
Apr 08, 2024 | 121.79 | 121.83 | 120.87 | 121.05 | 499,099 | -0.31(-0.25%) |
Apr 05, 2024 | 119.87 | 121.49 | 119.87 | 121.36 | 599,359 | +1.25(+1.04%) |
Apr 04, 2024 | 123.28 | 123.70 | 119.85 | 120.11 | 340,685 | -2.14(-1.75%) |
Apr 03, 2024 | 120.10 | 122.43 | 120.10 | 122.25 | 1,094,460 | +2.16(+1.79%) |
Apr 02, 2024 | 121.89 | 121.89 | 119.68 | 120.10 | 440,628 | -2.84(-2.31%) |
Apr 01, 2024 | 124.47 | 124.47 | 122.75 | 122.94 | 351,955 | -0.98(-0.79%) |
Mar 28, 2024 | 124.24 | 124.86 | 123.80 | 123.92 | 356,182 | -0.25(-0.20%) |
Mar 27, 2024 | 123.60 | 124.37 | 123.60 | 124.17 | 284,453 | +1.08(+0.87%) |
Mar 26, 2024 | 122.97 | 123.66 | 122.76 | 123.09 | 303,223 | -0.02(-0.02%) |
Mar 25, 2024 | 124.25 | 124.56 | 122.94 | 123.11 | 346,663 | -1.16(-0.93%) |
Mar 22, 2024 | 124.75 | 125.26 | 123.51 | 124.27 | 283,165 | -0.18(-0.14%) |
Mar 21, 2024 | 123.57 | 125.15 | 123.02 | 124.45 | 838,467 | +1.96(+1.60%) |
Mar 20, 2024 | 123.51 | 124.35 | 122.12 | 122.49 | 585,912 | -0.97(-0.78%) |
Mar 19, 2024 | 121.80 | 123.86 | 121.53 | 123.46 | 329,366 | +1.85(+1.52%) |
Mar 18, 2024 | 122.52 | 123.40 | 121.48 | 121.62 | 306,478 | -0.47(-0.38%) |
Mar 15, 2024 | 120.65 | 122.24 | 120.65 | 122.08 | 717,577 | +0.84(+0.69%) |
Mar 14, 2024 | 120.69 | 121.79 | 119.94 | 121.25 | 403,998 | -0.12(-0.10%) |
Mar 13, 2024 | 121.47 | 122.76 | 121.14 | 121.37 | 368,718 | -0.06(-0.05%) |
Mar 12, 2024 | 120.38 | 121.81 | 120.30 | 121.43 | 262,435 | +1.05(+0.87%) |
Mar 11, 2024 | 121.02 | 121.02 | 119.42 | 120.38 | 347,944 | -1.44(-1.18%) |
Mar 08, 2024 | 122.83 | 122.92 | 121.03 | 121.82 | 225,666 | -0.28(-0.23%) |
Mar 07, 2024 | 122.17 | 122.84 | 121.54 | 122.09 | 226,997 | +0.81(+0.67%) |
Mar 06, 2024 | 120.77 | 121.98 | 120.44 | 121.29 | 201,661 | +1.39(+1.16%) |
Mar 05, 2024 | 120.65 | 121.23 | 119.44 | 119.90 | 229,653 | -1.37(-1.13%) |
Mar 04, 2024 | 120.80 | 122.39 | 120.80 | 121.27 | 340,157 | +0.62(+0.51%) |