Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 108.78 | 110.33 | 107.44 | 110.23 | 1,087,199 | +1.77(+1.63%) |
May 16, 2024 | 106.69 | 109.61 | 106.17 | 108.46 | 1,232,419 | +1.15(+1.07%) |
May 15, 2024 | 108.20 | 108.49 | 107.17 | 107.31 | 1,477,389 | +0.78(+0.73%) |
May 14, 2024 | 106.53 | 107.25 | 104.69 | 106.53 | 884,026 | +0.98(+0.93%) |
May 13, 2024 | 104.94 | 106.76 | 104.94 | 105.55 | 550,835 | +0.75(+0.72%) |
May 10, 2024 | 104.83 | 106.13 | 104.56 | 104.80 | 608,005 | +0.46(+0.44%) |
May 09, 2024 | 102.68 | 104.41 | 102.03 | 104.34 | 403,258 | +1.51(+1.47%) |
May 08, 2024 | 102.97 | 103.54 | 102.75 | 102.83 | 489,319 | -0.34(-0.33%) |
May 07, 2024 | 103.32 | 103.89 | 102.85 | 103.17 | 502,546 | +0.35(+0.34%) |
May 06, 2024 | 100.89 | 102.87 | 100.70 | 102.82 | 898,201 | +2.21(+2.20%) |
May 03, 2024 | 102.49 | 102.64 | 100.54 | 100.61 | 859,139 | -0.47(-0.46%) |
May 02, 2024 | 103.37 | 103.62 | 100.34 | 101.08 | 675,087 | -1.52(-1.48%) |
May 01, 2024 | 102.81 | 104.54 | 101.72 | 102.60 | 816,106 | +0.13(+0.13%) |
Apr 30, 2024 | 104.30 | 104.84 | 102.31 | 102.47 | 902,520 | -2.55(-2.43%) |
Apr 29, 2024 | 103.43 | 107.34 | 102.42 | 105.02 | 943,199 | +3.51(+3.46%) |
Apr 26, 2024 | 101.92 | 103.15 | 101.01 | 101.51 | 827,386 | -0.58(-0.57%) |
Apr 25, 2024 | 102.40 | 103.23 | 101.08 | 102.09 | 462,299 | -0.59(-0.57%) |
Apr 24, 2024 | 102.68 | 104.05 | 101.64 | 102.68 | 632,067 | -0.82(-0.79%) |
Apr 23, 2024 | 101.92 | 103.54 | 100.99 | 103.50 | 942,558 | +2.73(+2.71%) |
Apr 22, 2024 | 101.00 | 102.16 | 100.72 | 100.77 | 668,818 | -0.09(-0.09%) |
Apr 19, 2024 | 99.75 | 101.62 | 99.51 | 100.86 | 731,126 | +1.48(+1.49%) |
Apr 18, 2024 | 97.99 | 100.49 | 97.31 | 99.38 | 744,383 | -1.10(-1.09%) |
Apr 17, 2024 | 100.31 | 100.81 | 99.25 | 100.48 | 773,774 | +0.27(+0.27%) |
Apr 16, 2024 | 101.96 | 101.96 | 99.86 | 100.21 | 1,059,312 | -2.04(-1.99%) |
Apr 15, 2024 | 104.28 | 104.58 | 101.42 | 102.25 | 952,165 | -1.17(-1.13%) |
Apr 12, 2024 | 107.39 | 107.95 | 103.27 | 103.42 | 994,873 | -5.01(-4.62%) |
Apr 11, 2024 | 109.30 | 109.57 | 107.36 | 108.42 | 2,905,837 | +0.60(+0.56%) |
Apr 10, 2024 | 107.94 | 108.90 | 106.31 | 107.83 | 1,440,238 | -2.82(-2.55%) |
Apr 09, 2024 | 107.92 | 110.74 | 107.63 | 110.64 | 1,758,924 | +4.31(+4.05%) |
Apr 08, 2024 | 102.26 | 106.89 | 102.05 | 106.34 | 1,472,168 | +4.13(+4.04%) |
Apr 05, 2024 | 101.55 | 103.14 | 101.10 | 102.21 | 644,265 | +0.60(+0.59%) |
Apr 04, 2024 | 103.23 | 103.85 | 101.10 | 101.61 | 772,321 | -0.67(-0.66%) |
Apr 03, 2024 | 101.93 | 103.33 | 101.74 | 102.28 | 466,981 | +0.14(+0.14%) |
Apr 02, 2024 | 102.25 | 102.55 | 100.89 | 102.14 | 869,711 | -1.06(-1.03%) |
Apr 01, 2024 | 104.93 | 104.93 | 103.17 | 103.20 | 508,222 | -1.73(-1.65%) |
Mar 28, 2024 | 105.47 | 105.93 | 104.78 | 104.93 | 656,664 | -0.41(-0.39%) |
Mar 27, 2024 | 104.44 | 105.59 | 103.98 | 105.34 | 1,225,284 | +1.99(+1.92%) |
Mar 26, 2024 | 103.14 | 104.04 | 102.30 | 103.35 | 684,606 | +0.42(+0.41%) |
Mar 25, 2024 | 103.29 | 104.22 | 102.43 | 102.93 | 865,093 | -0.25(-0.24%) |
Mar 22, 2024 | 104.83 | 104.94 | 102.26 | 103.18 | 852,771 | -1.82(-1.73%) |
Mar 21, 2024 | 105.66 | 106.58 | 104.82 | 105.00 | 777,457 | +0.40(+0.38%) |
Mar 20, 2024 | 104.00 | 104.88 | 103.37 | 104.60 | 559,229 | +0.43(+0.41%) |
Mar 19, 2024 | 103.97 | 105.00 | 103.16 | 104.17 | 602,805 | +0.08(+0.08%) |
Mar 18, 2024 | 105.04 | 105.24 | 103.25 | 104.09 | 1,027,794 | -0.74(-0.71%) |
Mar 15, 2024 | 103.64 | 105.81 | 103.35 | 104.83 | 1,159,341 | +0.02(+0.02%) |
Mar 14, 2024 | 107.06 | 107.40 | 103.67 | 104.81 | 914,862 | -3.12(-2.89%) |
Mar 13, 2024 | 109.09 | 110.06 | 107.43 | 107.92 | 582,633 | -0.81(-0.74%) |
Mar 12, 2024 | 109.16 | 109.87 | 108.21 | 108.73 | 448,941 | -0.43(-0.39%) |
Mar 11, 2024 | 109.48 | 110.43 | 108.80 | 109.16 | 570,367 | -0.09(-0.08%) |
Mar 08, 2024 | 108.70 | 110.67 | 108.34 | 109.25 | 650,266 | +0.84(+0.77%) |
Mar 07, 2024 | 107.94 | 108.68 | 107.53 | 108.41 | 575,788 | +1.18(+1.10%) |
Mar 06, 2024 | 107.62 | 108.82 | 106.38 | 107.23 | 689,751 | +0.30(+0.28%) |
Mar 05, 2024 | 108.19 | 109.42 | 106.63 | 106.94 | 579,252 | -1.50(-1.38%) |
Mar 04, 2024 | 106.85 | 109.06 | 106.76 | 108.43 | 1,007,952 | +1.39(+1.30%) |