Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 104.82 | 105.25 | 104.74 | 104.92 | 265,989 | +0.21(+0.20%) |
May 17, 2024 | 104.49 | 104.80 | 104.25 | 104.71 | 246,996 | +0.17(+0.16%) |
May 16, 2024 | 105.00 | 105.21 | 104.46 | 104.54 | 250,923 | -0.52(-0.49%) |
May 15, 2024 | 104.19 | 105.12 | 104.08 | 105.06 | 243,254 | +1.38(+1.33%) |
May 14, 2024 | 103.23 | 103.74 | 102.90 | 103.68 | 184,295 | +0.81(+0.79%) |
May 13, 2024 | 103.11 | 103.15 | 102.79 | 102.87 | 221,281 | -0.10(-0.10%) |
May 10, 2024 | 103.15 | 103.34 | 102.61 | 102.97 | 276,431 | +0.10(+0.10%) |
May 09, 2024 | 102.18 | 102.94 | 102.16 | 102.87 | 302,978 | +0.71(+0.69%) |
May 08, 2024 | 101.91 | 102.29 | 101.85 | 102.16 | 257,825 | +0.00(+0.00%) |
May 07, 2024 | 102.16 | 102.42 | 102.00 | 102.16 | 312,453 | +0.30(+0.29%) |
May 06, 2024 | 101.60 | 101.92 | 101.45 | 101.86 | 255,138 | +0.72(+0.71%) |
May 03, 2024 | 101.27 | 101.34 | 100.53 | 101.14 | 207,832 | +1.24(+1.24%) |
May 02, 2024 | 99.71 | 100.09 | 98.98 | 99.90 | 283,810 | +1.37(+1.39%) |
May 01, 2024 | 98.94 | 99.99 | 98.40 | 98.53 | 342,997 | -0.35(-0.35%) |
Apr 30, 2024 | 99.84 | 100.18 | 98.80 | 98.88 | 340,978 | -1.42(-1.42%) |
Apr 29, 2024 | 100.25 | 100.39 | 99.93 | 100.30 | 301,557 | +0.27(+0.27%) |
Apr 26, 2024 | 99.56 | 100.18 | 99.32 | 100.03 | 257,165 | +0.96(+0.97%) |
Apr 25, 2024 | 97.92 | 99.22 | 97.71 | 99.07 | 377,004 | -0.58(-0.58%) |
Apr 24, 2024 | 100.15 | 100.19 | 99.26 | 99.65 | 531,065 | -0.15(-0.15%) |
Apr 23, 2024 | 98.83 | 99.89 | 98.83 | 99.80 | 366,528 | +1.37(+1.39%) |
Apr 22, 2024 | 97.83 | 98.78 | 97.73 | 98.43 | 273,828 | +1.26(+1.30%) |
Apr 19, 2024 | 97.62 | 97.92 | 96.95 | 97.17 | 315,241 | -0.47(-0.48%) |
Apr 18, 2024 | 98.00 | 98.35 | 97.53 | 97.64 | 353,778 | -0.46(-0.47%) |
Apr 17, 2024 | 98.80 | 98.87 | 97.65 | 98.10 | 653,339 | -0.26(-0.26%) |
Apr 16, 2024 | 98.34 | 98.80 | 97.96 | 98.36 | 315,781 | -0.44(-0.45%) |
Apr 15, 2024 | 100.60 | 100.60 | 98.68 | 98.80 | 259,136 | -0.47(-0.47%) |
Apr 12, 2024 | 100.06 | 100.38 | 99.12 | 99.27 | 504,112 | -2.02(-1.99%) |
Apr 11, 2024 | 101.15 | 101.41 | 100.01 | 101.29 | 316,856 | +0.55(+0.55%) |
Apr 10, 2024 | 100.52 | 101.17 | 100.37 | 100.74 | 371,575 | -1.49(-1.46%) |
Apr 09, 2024 | 102.60 | 102.67 | 101.60 | 102.23 | 364,594 | -0.02(-0.02%) |
Apr 08, 2024 | 102.33 | 102.50 | 102.11 | 102.25 | 497,302 | +0.31(+0.30%) |
Apr 05, 2024 | 101.44 | 102.17 | 101.29 | 101.94 | 556,008 | +0.45(+0.44%) |
Apr 04, 2024 | 103.20 | 103.20 | 101.40 | 101.49 | 484,225 | -1.18(-1.15%) |
Apr 03, 2024 | 101.87 | 102.86 | 101.87 | 102.67 | 314,108 | +0.40(+0.39%) |
Apr 02, 2024 | 102.22 | 102.30 | 101.88 | 102.27 | 614,457 | -1.13(-1.09%) |
Apr 01, 2024 | 103.60 | 104.02 | 103.24 | 103.40 | 568,303 | -0.39(-0.38%) |
Mar 28, 2024 | 103.70 | 103.83 | 103.83 | 103.79 | 725,987 | -0.32(-0.31%) |
Mar 27, 2024 | 103.90 | 104.11 | 103.56 | 104.11 | 1,172,604 | +0.54(+0.52%) |
Mar 26, 2024 | 103.99 | 103.99 | 103.53 | 103.57 | 826,997 | +0.14(+0.14%) |
Mar 25, 2024 | 103.39 | 103.83 | 103.39 | 103.43 | 493,821 | -0.39(-0.38%) |
Mar 22, 2024 | 103.99 | 104.06 | 103.67 | 103.82 | 322,824 | -0.35(-0.34%) |
Mar 21, 2024 | 104.26 | 104.50 | 104.09 | 104.17 | 441,270 | -0.06(-0.06%) |
Mar 20, 2024 | 103.11 | 104.30 | 103.11 | 104.23 | 655,616 | +1.12(+1.09%) |
Mar 19, 2024 | 102.97 | 103.42 | 102.69 | 103.11 | 740,302 | -0.09(-0.09%) |
Mar 18, 2024 | 103.48 | 103.54 | 103.15 | 103.20 | 629,287 | -0.03(-0.03%) |
Mar 15, 2024 | 103.60 | 103.60 | 102.86 | 103.23 | 1,462,236 | -0.38(-0.37%) |
Mar 14, 2024 | 104.57 | 104.65 | 103.21 | 103.61 | 3,817,408 | -0.86(-0.82%) |
Mar 13, 2024 | 104.49 | 104.69 | 104.28 | 104.47 | 332,503 | -0.13(-0.12%) |
Mar 12, 2024 | 103.64 | 104.64 | 103.18 | 104.60 | 577,697 | +1.13(+1.09%) |
Mar 11, 2024 | 103.41 | 103.57 | 103.02 | 103.47 | 551,391 | -0.60(-0.58%) |
Mar 08, 2024 | 105.01 | 105.07 | 103.86 | 104.07 | 374,707 | -0.78(-0.74%) |
Mar 07, 2024 | 103.99 | 104.97 | 103.99 | 104.85 | 654,812 | +1.51(+1.46%) |
Mar 06, 2024 | 103.12 | 103.64 | 102.86 | 103.34 | 438,382 | +1.37(+1.34%) |
Mar 05, 2024 | 102.56 | 102.80 | 101.70 | 101.97 | 463,462 | -0.69(-0.67%) |
Mar 04, 2024 | 102.47 | 102.92 | 102.44 | 102.66 | 470,028 | -0.08(-0.07%) |