Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 115.60 | 115.99 | 113.46 | 114.88 | 95,592 | -0.14(-0.12%) |
May 09, 2024 | 114.55 | 115.31 | 113.67 | 115.02 | 163,582 | +0.47(+0.41%) |
May 08, 2024 | 113.00 | 115.18 | 112.21 | 114.55 | 163,170 | +0.41(+0.36%) |
May 07, 2024 | 113.81 | 115.34 | 113.17 | 114.14 | 177,773 | +0.96(+0.85%) |
May 06, 2024 | 112.46 | 113.96 | 112.07 | 113.18 | 145,328 | +2.05(+1.84%) |
May 03, 2024 | 112.18 | 113.24 | 108.42 | 111.13 | 230,452 | +0.79(+0.72%) |
May 02, 2024 | 109.10 | 111.66 | 102.42 | 110.34 | 347,188 | +6.28(+6.03%) |
May 01, 2024 | 105.13 | 105.94 | 101.76 | 104.06 | 230,072 | -0.43(-0.41%) |
Apr 30, 2024 | 106.41 | 106.46 | 104.29 | 104.49 | 169,265 | -2.68(-2.50%) |
Apr 29, 2024 | 105.93 | 107.41 | 105.83 | 107.17 | 99,764 | +1.68(+1.59%) |
Apr 26, 2024 | 104.50 | 106.13 | 104.49 | 105.49 | 64,926 | +1.07(+1.02%) |
Apr 25, 2024 | 105.02 | 105.27 | 102.98 | 104.42 | 96,983 | -2.39(-2.24%) |
Apr 24, 2024 | 108.38 | 109.09 | 105.93 | 106.81 | 82,088 | -1.65(-1.52%) |
Apr 23, 2024 | 105.00 | 109.32 | 104.96 | 108.46 | 138,197 | +2.92(+2.77%) |
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 150,568 | +2.14(+2.07%) |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 128,629 | +0.76(+0.74%) |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 119,437 | -1.56(-1.50%) |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 138,413 | -0.68(-0.65%) |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 106,965 | -0.72(-0.68%) |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 99,031 | -1.50(-1.40%) |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 89,897 | -1.96(-1.80%) |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 147,282 | +0.16(+0.15%) |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 155,343 | -5.43(-4.75%) |
Apr 09, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 89,391 | -0.64(-0.56%) |
Apr 08, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 136,376 | -0.44(-0.38%) |
Apr 05, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 91,589 | +2.20(+1.94%) |
Apr 04, 2024 | 117.50 | 117.90 | 112.64 | 113.21 | 148,378 | -3.10(-2.67%) |
Apr 03, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 123,839 | -0.92(-0.78%) |
Apr 02, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 270,049 | -1.31(-1.11%) |
Apr 01, 2024 | 119.42 | 120.97 | 117.94 | 118.54 | 162,971 | -0.93(-0.78%) |
Mar 28, 2024 | 118.49 | 120.72 | 117.95 | 119.47 | 267,223 | +1.55(+1.31%) |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 94,333 | +2.26(+1.95%) |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 151,385 | +0.37(+0.32%) |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 119,582 | -0.77(-0.66%) |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 162,979 | -0.48(-0.41%) |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 178,109 | +2.50(+2.19%) |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 189,846 | +0.10(+0.09%) |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 139,508 | +0.27(+0.24%) |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 190,887 | +0.91(+0.81%) |
Mar 15, 2024 | 110.45 | 113.59 | 110.45 | 112.76 | 1,202,234 | +2.32(+2.10%) |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 191,931 | -0.51(-0.46%) |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 276,291 | +1.80(+1.65%) |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 287,970 | -2.72(-2.43%) |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 157,966 | -0.25(-0.22%) |
Mar 08, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 209,617 | -0.47(-0.42%) |
Mar 07, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 346,970 | -0.14(-0.12%) |
Mar 06, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 411,315 | -5.58(-4.72%) |
Mar 05, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 196,147 | -2.60(-2.15%) |
Mar 04, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 170,124 | -1.38(-1.13%) |