Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 117.17 | 119.00 | 116.83 | 118.44 | 465,561 | +1.76(+1.51%) |
May 24, 2024 | 118.01 | 118.01 | 116.27 | 116.68 | 130,245 | -0.42(-0.36%) |
May 23, 2024 | 117.50 | 118.50 | 116.76 | 117.10 | 184,079 | +0.19(+0.16%) |
May 22, 2024 | 117.75 | 118.50 | 116.52 | 116.91 | 91,545 | -1.41(-1.19%) |
May 21, 2024 | 118.83 | 119.45 | 117.61 | 118.32 | 73,626 | -1.13(-0.95%) |
May 20, 2024 | 117.75 | 120.03 | 117.75 | 119.45 | 112,592 | +1.46(+1.24%) |
May 17, 2024 | 119.62 | 119.62 | 116.74 | 117.99 | 138,013 | -1.71(-1.43%) |
May 16, 2024 | 121.19 | 121.19 | 119.01 | 119.70 | 192,285 | -1.44(-1.19%) |
May 15, 2024 | 120.99 | 121.86 | 118.20 | 121.14 | 300,997 | +1.57(+1.31%) |
May 14, 2024 | 121.80 | 121.91 | 118.38 | 119.57 | 138,010 | -0.49(-0.41%) |
May 13, 2024 | 122.07 | 122.64 | 119.81 | 120.06 | 108,866 | -0.54(-0.45%) |
May 10, 2024 | 120.79 | 121.82 | 119.15 | 120.60 | 76,083 | -0.04(-0.03%) |
May 09, 2024 | 118.26 | 120.97 | 118.12 | 120.64 | 71,029 | +2.36(+2.00%) |
May 08, 2024 | 118.41 | 118.57 | 116.89 | 118.28 | 70,301 | -0.85(-0.71%) |
May 07, 2024 | 118.34 | 120.24 | 118.34 | 119.13 | 99,966 | +0.15(+0.13%) |
May 06, 2024 | 119.28 | 120.28 | 118.48 | 118.98 | 112,615 | +0.65(+0.55%) |
May 03, 2024 | 121.59 | 122.98 | 118.08 | 118.33 | 123,534 | -1.67(-1.39%) |
May 02, 2024 | 120.77 | 121.58 | 119.07 | 120.00 | 136,342 | +1.38(+1.16%) |
May 01, 2024 | 118.18 | 120.97 | 118.17 | 118.62 | 227,149 | -0.47(-0.39%) |
Apr 30, 2024 | 121.29 | 122.55 | 118.92 | 119.09 | 354,645 | -3.27(-2.67%) |
Apr 29, 2024 | 121.19 | 125.31 | 120.78 | 122.36 | 208,667 | +1.33(+1.10%) |
Apr 26, 2024 | 120.74 | 126.40 | 117.31 | 121.03 | 608,477 | +11.49(+10.49%) |
Apr 25, 2024 | 108.79 | 110.77 | 108.06 | 109.54 | 265,672 | +0.47(+0.43%) |
Apr 24, 2024 | 109.66 | 110.42 | 108.39 | 109.07 | 131,739 | -0.14(-0.13%) |
Apr 23, 2024 | 108.38 | 110.32 | 108.38 | 109.21 | 214,672 | +1.45(+1.35%) |
Apr 22, 2024 | 109.82 | 110.85 | 107.50 | 107.76 | 281,324 | -1.40(-1.28%) |
Apr 19, 2024 | 106.02 | 109.61 | 106.02 | 109.16 | 268,743 | +2.74(+2.57%) |
Apr 18, 2024 | 105.82 | 108.46 | 105.48 | 106.42 | 167,051 | +0.60(+0.57%) |
Apr 17, 2024 | 110.50 | 110.55 | 105.73 | 105.82 | 180,701 | -3.92(-3.57%) |
Apr 16, 2024 | 109.85 | 110.58 | 109.17 | 109.74 | 96,207 | -0.45(-0.41%) |
Apr 15, 2024 | 110.56 | 112.34 | 109.73 | 110.19 | 115,207 | -0.68(-0.61%) |
Apr 12, 2024 | 114.09 | 114.09 | 110.18 | 110.87 | 64,571 | -3.96(-3.45%) |
Apr 11, 2024 | 113.90 | 115.27 | 113.38 | 114.83 | 75,223 | +0.94(+0.83%) |
Apr 10, 2024 | 115.94 | 116.17 | 112.41 | 113.89 | 110,775 | -5.29(-4.44%) |
Apr 09, 2024 | 117.87 | 121.69 | 117.87 | 119.18 | 62,913 | +1.51(+1.28%) |
Apr 08, 2024 | 117.04 | 118.02 | 116.00 | 117.67 | 95,563 | +1.17(+1.00%) |
Apr 05, 2024 | 116.70 | 118.07 | 115.84 | 116.50 | 85,111 | -0.77(-0.66%) |
Apr 04, 2024 | 117.59 | 118.73 | 116.15 | 117.27 | 90,560 | +0.82(+0.70%) |
Apr 03, 2024 | 114.84 | 116.93 | 114.70 | 116.45 | 83,621 | +0.86(+0.74%) |
Apr 02, 2024 | 117.02 | 117.36 | 115.10 | 115.59 | 132,601 | -2.57(-2.18%) |
Apr 01, 2024 | 119.30 | 119.30 | 116.69 | 118.16 | 89,086 | -0.53(-0.45%) |
Mar 28, 2024 | 120.96 | 121.14 | 118.02 | 118.69 | 186,099 | -1.79(-1.49%) |
Mar 27, 2024 | 118.50 | 121.48 | 118.21 | 120.48 | 109,793 | +2.45(+2.08%) |
Mar 26, 2024 | 119.11 | 119.11 | 117.70 | 118.03 | 116,401 | -0.02(-0.02%) |
Mar 25, 2024 | 118.71 | 118.71 | 117.32 | 118.05 | 100,580 | -0.13(-0.11%) |
Mar 22, 2024 | 118.01 | 119.47 | 117.97 | 118.18 | 119,872 | -0.06(-0.05%) |
Mar 21, 2024 | 118.28 | 119.68 | 118.06 | 118.24 | 167,468 | +0.91(+0.78%) |
Mar 20, 2024 | 113.77 | 117.53 | 113.70 | 117.33 | 147,545 | +2.74(+2.39%) |
Mar 19, 2024 | 114.21 | 115.99 | 114.15 | 114.59 | 337,654 | -0.07(-0.06%) |
Mar 18, 2024 | 118.20 | 118.69 | 114.36 | 114.66 | 184,753 | -3.55(-3.00%) |
Mar 15, 2024 | 117.41 | 121.69 | 117.41 | 118.21 | 329,932 | +0.25(+0.21%) |
Mar 14, 2024 | 117.89 | 119.25 | 116.27 | 117.96 | 219,090 | +0.09(+0.08%) |
Mar 13, 2024 | 115.95 | 118.17 | 115.95 | 117.87 | 139,383 | +1.16(+0.99%) |
Mar 12, 2024 | 117.14 | 117.75 | 116.05 | 116.71 | 159,123 | -1.04(-0.88%) |
Mar 11, 2024 | 116.20 | 119.15 | 115.95 | 117.75 | 183,555 | +1.85(+1.60%) |
Mar 08, 2024 | 112.77 | 116.20 | 112.70 | 115.90 | 157,633 | +4.14(+3.70%) |
Mar 07, 2024 | 110.82 | 112.21 | 109.91 | 111.76 | 180,718 | +1.63(+1.48%) |
Mar 06, 2024 | 111.05 | 111.05 | 109.43 | 110.13 | 105,207 | +0.09(+0.08%) |
Mar 05, 2024 | 110.00 | 112.61 | 109.33 | 110.04 | 120,562 | -0.67(-0.61%) |
Mar 04, 2024 | 111.82 | 112.22 | 110.53 | 110.71 | 167,228 | -1.13(-1.01%) |