Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 107.00 | 107.17 | 103.23 | 104.96 | 415,572 | -1.68(-1.58%) |
May 16, 2024 | 106.66 | 107.69 | 105.81 | 106.64 | 411,483 | -0.15(-0.14%) |
May 15, 2024 | 107.88 | 108.75 | 106.09 | 106.79 | 758,089 | +1.33(+1.26%) |
May 14, 2024 | 109.53 | 111.02 | 105.27 | 105.46 | 582,058 | -2.59(-2.40%) |
May 13, 2024 | 109.16 | 109.47 | 106.01 | 108.05 | 383,987 | +1.35(+1.27%) |
May 10, 2024 | 108.71 | 109.02 | 106.01 | 106.70 | 406,715 | -1.64(-1.51%) |
May 09, 2024 | 109.00 | 109.87 | 108.00 | 108.34 | 553,293 | -0.44(-0.40%) |
May 08, 2024 | 107.50 | 109.14 | 106.48 | 108.78 | 478,484 | +0.23(+0.21%) |
May 07, 2024 | 105.99 | 109.41 | 103.31 | 108.55 | 755,179 | +2.30(+2.16%) |
May 06, 2024 | 107.93 | 108.50 | 105.48 | 106.25 | 803,183 | -0.94(-0.88%) |
May 03, 2024 | 109.82 | 110.93 | 106.07 | 107.19 | 1,004,153 | +0.19(+0.18%) |
May 02, 2024 | 103.88 | 110.16 | 100.91 | 107.00 | 2,003,966 | +12.14(+12.80%) |
May 01, 2024 | 91.44 | 96.41 | 90.85 | 94.86 | 883,687 | +3.52(+3.85%) |
Apr 30, 2024 | 91.45 | 93.37 | 90.75 | 91.34 | 529,234 | -1.76(-1.89%) |
Apr 29, 2024 | 93.52 | 94.91 | 91.12 | 93.10 | 622,933 | +0.10(+0.11%) |
Apr 26, 2024 | 92.76 | 94.98 | 90.47 | 93.00 | 725,963 | +2.27(+2.50%) |
Apr 25, 2024 | 89.54 | 91.46 | 88.46 | 90.73 | 755,177 | -1.53(-1.66%) |
Apr 24, 2024 | 91.78 | 93.74 | 90.43 | 92.26 | 588,540 | -0.03(-0.03%) |
Apr 23, 2024 | 90.48 | 94.67 | 89.19 | 92.29 | 788,709 | +1.68(+1.85%) |
Apr 22, 2024 | 87.76 | 92.66 | 86.52 | 90.61 | 792,074 | +3.76(+4.33%) |
Apr 19, 2024 | 88.45 | 89.89 | 84.62 | 86.85 | 813,144 | -2.05(-2.31%) |
Apr 18, 2024 | 87.93 | 91.76 | 86.56 | 88.90 | 734,936 | +0.52(+0.59%) |
Apr 17, 2024 | 87.31 | 89.69 | 86.77 | 88.38 | 728,290 | +2.29(+2.66%) |
Apr 16, 2024 | 84.51 | 88.08 | 84.44 | 86.09 | 410,709 | +0.91(+1.07%) |
Apr 15, 2024 | 87.18 | 87.83 | 84.33 | 85.18 | 506,376 | -2.07(-2.37%) |
Apr 12, 2024 | 92.59 | 93.00 | 87.03 | 87.25 | 484,715 | -5.00(-5.42%) |
Apr 11, 2024 | 91.47 | 92.56 | 90.44 | 92.25 | 404,516 | +1.76(+1.94%) |
Apr 10, 2024 | 88.13 | 90.59 | 84.55 | 90.49 | 569,839 | -1.71(-1.85%) |
Apr 09, 2024 | 92.27 | 93.93 | 91.34 | 92.20 | 710,621 | +0.66(+0.72%) |
Apr 08, 2024 | 92.33 | 93.21 | 90.56 | 91.54 | 435,422 | -0.11(-0.12%) |
Apr 05, 2024 | 90.00 | 91.76 | 88.23 | 91.65 | 485,722 | +0.97(+1.07%) |
Apr 04, 2024 | 93.21 | 93.31 | 90.63 | 90.68 | 700,458 | -1.55(-1.68%) |
Apr 03, 2024 | 90.42 | 93.36 | 90.31 | 92.23 | 583,319 | +0.67(+0.73%) |
Apr 02, 2024 | 94.18 | 94.49 | 90.50 | 91.56 | 565,099 | -4.86(-5.04%) |