Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.74 | 105.10 | 103.67 | 104.62 | 47,105 | +0.55(+0.53%) |
May 16, 2024 | 104.23 | 104.57 | 103.66 | 104.07 | 38,057 | -0.48(-0.46%) |
May 15, 2024 | 104.50 | 105.07 | 103.25 | 104.55 | 48,731 | +0.94(+0.91%) |
May 14, 2024 | 104.76 | 106.31 | 101.00 | 103.61 | 199,306 | -0.99(-0.95%) |
May 13, 2024 | 106.21 | 106.21 | 104.40 | 104.60 | 35,168 | -1.33(-1.26%) |
May 10, 2024 | 105.25 | 106.14 | 104.91 | 105.93 | 37,955 | +0.07(+0.07%) |
May 09, 2024 | 105.36 | 106.03 | 105.15 | 105.86 | 38,741 | +0.45(+0.43%) |
May 08, 2024 | 105.01 | 105.94 | 104.72 | 105.41 | 29,893 | -0.34(-0.32%) |
May 07, 2024 | 106.02 | 107.20 | 105.53 | 105.75 | 44,892 | -0.68(-0.64%) |
May 06, 2024 | 104.57 | 106.59 | 104.48 | 106.43 | 43,682 | +1.96(+1.88%) |
May 03, 2024 | 105.48 | 106.24 | 103.70 | 104.47 | 60,433 | -0.29(-0.28%) |
May 02, 2024 | 104.91 | 105.79 | 104.53 | 104.76 | 82,486 | +0.78(+0.75%) |
May 01, 2024 | 101.73 | 104.57 | 101.62 | 103.98 | 63,712 | +2.96(+2.93%) |
Apr 30, 2024 | 102.65 | 103.32 | 101.00 | 101.02 | 52,689 | -1.84(-1.79%) |
Apr 29, 2024 | 104.12 | 104.74 | 102.79 | 102.86 | 84,954 | -1.25(-1.20%) |
Apr 26, 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 36,449 | -1.10(-1.05%) |
Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 63,591 | -0.93(-0.88%) |
Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 51,866 | +2.29(+2.21%) |
Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 72,888 | +0.31(+0.30%) |
Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 54,410 | +0.53(+0.51%) |
Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 68,393 | +3.03(+3.03%) |
Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 69,263 | +1.28(+1.30%) |
Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 58,391 | +0.35(+0.36%) |
Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 52,426 | -0.75(-0.76%) |
Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 61,891 | +0.32(+0.32%) |
Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 57,090 | +0.11(+0.11%) |
Apr 11, 2024 | 97.56 | 98.90 | 97.30 | 98.67 | 52,207 | +0.83(+0.85%) |
Apr 10, 2024 | 99.60 | 99.60 | 96.96 | 97.84 | 89,940 | -3.62(-3.57%) |
Apr 09, 2024 | 101.75 | 102.52 | 100.59 | 101.47 | 36,734 | +0.25(+0.25%) |
Apr 08, 2024 | 100.84 | 101.82 | 100.69 | 101.22 | 23,405 | +0.44(+0.43%) |
Apr 05, 2024 | 100.44 | 101.39 | 99.99 | 100.78 | 47,741 | -0.11(-0.11%) |
Apr 04, 2024 | 101.44 | 101.74 | 100.49 | 100.89 | 53,423 | +0.63(+0.62%) |
Apr 03, 2024 | 99.52 | 100.48 | 99.30 | 100.26 | 41,134 | +0.01(+0.01%) |
Apr 02, 2024 | 101.32 | 101.32 | 99.32 | 100.25 | 71,312 | -2.22(-2.17%) |
Apr 01, 2024 | 103.65 | 103.65 | 101.32 | 102.48 | 52,871 | -0.99(-0.96%) |
Mar 28, 2024 | 102.88 | 103.96 | 102.80 | 103.47 | 93,299 | +0.20(+0.19%) |
Mar 27, 2024 | 100.86 | 103.36 | 100.86 | 103.27 | 50,046 | +3.10(+3.09%) |
Mar 26, 2024 | 101.59 | 101.59 | 99.97 | 100.17 | 49,343 | -0.66(-0.66%) |
Mar 25, 2024 | 101.63 | 102.86 | 100.42 | 100.84 | 67,187 | -0.48(-0.47%) |
Mar 22, 2024 | 103.27 | 103.27 | 101.06 | 101.32 | 43,021 | -1.72(-1.67%) |
Mar 21, 2024 | 102.48 | 103.74 | 102.29 | 103.03 | 50,316 | +0.66(+0.64%) |
Mar 20, 2024 | 99.10 | 103.39 | 99.09 | 102.38 | 55,944 | +2.93(+2.94%) |
Mar 19, 2024 | 98.44 | 99.90 | 98.44 | 99.45 | 60,691 | +0.73(+0.74%) |
Mar 18, 2024 | 99.87 | 99.99 | 98.56 | 98.71 | 56,315 | -0.88(-0.89%) |
Mar 15, 2024 | 98.50 | 100.67 | 98.50 | 99.60 | 229,827 | +0.65(+0.65%) |
Mar 14, 2024 | 100.83 | 100.83 | 98.41 | 98.95 | 58,614 | -1.88(-1.86%) |
Mar 13, 2024 | 101.27 | 102.44 | 100.52 | 100.83 | 46,937 | -0.47(-0.46%) |
Mar 12, 2024 | 102.38 | 103.12 | 101.23 | 101.30 | 62,697 | -1.35(-1.32%) |
Mar 11, 2024 | 103.77 | 104.57 | 102.65 | 102.65 | 32,607 | -1.22(-1.18%) |
Mar 08, 2024 | 104.56 | 104.56 | 103.09 | 103.87 | 41,033 | +0.48(+0.46%) |
Mar 07, 2024 | 105.13 | 105.13 | 103.39 | 103.39 | 43,682 | -0.52(-0.50%) |
Mar 06, 2024 | 104.54 | 105.43 | 102.26 | 103.91 | 59,471 | -0.09(-0.09%) |
Mar 05, 2024 | 101.39 | 104.81 | 101.39 | 104.00 | 63,757 | +2.88(+2.85%) |
Mar 04, 2024 | 100.59 | 102.43 | 100.57 | 101.12 | 55,123 | +1.53(+1.53%) |