Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 105.96 | 106.22 | 105.88 | 106.22 | 2,412 | +0.22(+0.21%) |
May 16, 2024 | 106.25 | 106.30 | 106.00 | 106.00 | 1,470 | -0.29(-0.27%) |
May 15, 2024 | 105.54 | 106.29 | 105.54 | 106.29 | 4,643 | +1.45(+1.38%) |
May 14, 2024 | 104.68 | 105.16 | 104.68 | 104.84 | 7,913 | +0.14(+0.13%) |
May 13, 2024 | 105.09 | 105.09 | 104.69 | 104.70 | 1,865 | -0.14(-0.13%) |
May 10, 2024 | 105.04 | 105.04 | 104.73 | 104.84 | 2,776 | +0.18(+0.17%) |
May 09, 2024 | 104.15 | 104.66 | 104.15 | 104.66 | 5,547 | +0.55(+0.53%) |
May 08, 2024 | 103.90 | 104.17 | 103.85 | 104.11 | 3,125 | -0.02(-0.02%) |
May 07, 2024 | 104.10 | 104.16 | 103.99 | 104.13 | 3,522 | +0.39(+0.37%) |
May 06, 2024 | 103.24 | 103.74 | 103.20 | 103.74 | 2,145 | +0.99(+0.97%) |
May 03, 2024 | 102.65 | 102.76 | 102.24 | 102.75 | 5,074 | +1.10(+1.08%) |
May 02, 2024 | 101.52 | 101.76 | 101.08 | 101.65 | 5,520 | +1.25(+1.25%) |
May 01, 2024 | 100.90 | 101.94 | 100.40 | 100.40 | 3,502 | -0.46(-0.46%) |
Apr 30, 2024 | 102.54 | 102.54 | 100.86 | 100.86 | 7,356 | -1.74(-1.70%) |
Apr 29, 2024 | 102.70 | 102.70 | 102.26 | 102.60 | 2,687 | -0.03(-0.03%) |
Apr 26, 2024 | 102.67 | 102.82 | 102.49 | 102.63 | 22,307 | +0.98(+0.96%) |
Apr 25, 2024 | 100.95 | 102.04 | 100.90 | 101.65 | 11,000 | -0.82(-0.80%) |
Apr 24, 2024 | 102.90 | 102.91 | 102.38 | 102.47 | 2,339 | -0.30(-0.29%) |
Apr 23, 2024 | 102.45 | 102.77 | 102.45 | 102.77 | 3,480 | +1.70(+1.68%) |
Apr 22, 2024 | 101.15 | 102.09 | 100.86 | 101.07 | 3,468 | +0.36(+0.36%) |
Apr 19, 2024 | 101.11 | 101.11 | 100.58 | 100.71 | 2,444 | -0.75(-0.74%) |
Apr 18, 2024 | 101.90 | 101.93 | 101.39 | 101.46 | 4,750 | -0.24(-0.24%) |
Apr 17, 2024 | 102.40 | 102.40 | 101.40 | 101.70 | 3,655 | -0.09(-0.09%) |
Apr 16, 2024 | 101.94 | 102.31 | 101.79 | 101.79 | 3,127 | -0.28(-0.27%) |
Apr 15, 2024 | 104.16 | 104.16 | 102.07 | 102.07 | 3,564 | -1.07(-1.04%) |
Apr 12, 2024 | 103.28 | 103.28 | 102.94 | 103.14 | 3,546 | -1.64(-1.57%) |
Apr 11, 2024 | 104.53 | 104.92 | 103.77 | 104.78 | 5,402 | +0.63(+0.60%) |
Apr 10, 2024 | 104.01 | 104.20 | 103.82 | 104.15 | 3,409 | -1.05(-1.00%) |
Apr 09, 2024 | 104.57 | 105.20 | 104.47 | 105.20 | 2,474 | +0.14(+0.13%) |
Apr 08, 2024 | 105.38 | 105.38 | 105.05 | 105.06 | 4,091 | -0.18(-0.17%) |
Apr 05, 2024 | 104.32 | 105.24 | 104.32 | 105.24 | 2,015 | +1.19(+1.15%) |
Apr 04, 2024 | 105.98 | 105.98 | 104.05 | 104.05 | 2,035 | -0.96(-0.91%) |
Apr 03, 2024 | 104.80 | 105.36 | 104.80 | 105.01 | 5,130 | -0.19(-0.18%) |
Apr 02, 2024 | 104.95 | 105.20 | 104.93 | 105.20 | 5,844 | -0.55(-0.52%) |
Apr 01, 2024 | 106.13 | 106.23 | 105.67 | 105.75 | 8,016 | -0.11(-0.10%) |
Mar 28, 2024 | 106.16 | 106.33 | 105.86 | 105.86 | 4,330 | -0.20(-0.19%) |
Mar 27, 2024 | 105.59 | 106.06 | 105.31 | 106.06 | 2,270 | +1.16(+1.11%) |
Mar 26, 2024 | 105.51 | 105.51 | 104.90 | 104.90 | 7,328 | -0.34(-0.32%) |
Mar 25, 2024 | 105.34 | 105.34 | 105.24 | 105.24 | 6,280 | -0.41(-0.39%) |
Mar 22, 2024 | 105.79 | 105.79 | 105.56 | 105.65 | 1,545 | -0.20(-0.19%) |
Mar 21, 2024 | 106.18 | 106.18 | 105.83 | 105.85 | 3,540 | +0.08(+0.08%) |
Mar 20, 2024 | 104.68 | 105.78 | 104.68 | 105.77 | 23,025 | +0.95(+0.91%) |
Mar 19, 2024 | 104.02 | 104.81 | 104.02 | 104.81 | 1,101 | +0.66(+0.64%) |
Mar 18, 2024 | 104.44 | 104.45 | 104.15 | 104.15 | 4,478 | +0.56(+0.54%) |
Mar 15, 2024 | 103.66 | 103.79 | 103.42 | 103.59 | 14,314 | -0.74(-0.71%) |
Mar 14, 2024 | 104.77 | 104.77 | 104.04 | 104.33 | 1,767 | -0.31(-0.30%) |
Mar 13, 2024 | 104.71 | 104.92 | 104.43 | 104.64 | 3,133 | -0.14(-0.13%) |
Mar 12, 2024 | 104.01 | 104.78 | 104.01 | 104.78 | 2,068 | +1.37(+1.33%) |
Mar 11, 2024 | 103.37 | 103.54 | 103.37 | 103.40 | 1,936 | -0.24(-0.23%) |
Mar 08, 2024 | 104.58 | 104.58 | 103.58 | 103.64 | 1,880 | -0.67(-0.64%) |
Mar 07, 2024 | 103.79 | 104.31 | 103.79 | 104.31 | 2,309 | +1.11(+1.08%) |
Mar 06, 2024 | 103.31 | 103.50 | 103.06 | 103.20 | 3,200 | +0.64(+0.62%) |
Mar 05, 2024 | 103.13 | 103.18 | 102.56 | 102.56 | 3,033 | -1.12(-1.08%) |
Mar 04, 2024 | 103.43 | 103.82 | 103.43 | 103.68 | 3,958 | +0.10(+0.10%) |