Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 110.59 | 112.04 | 108.85 | 111.91 | 366,788 | +2.05(+1.87%) |
May 23, 2024 | 114.15 | 114.15 | 107.90 | 109.86 | 397,221 | -3.79(-3.33%) |
May 22, 2024 | 113.60 | 115.44 | 112.92 | 113.65 | 364,378 | -0.20(-0.18%) |
May 21, 2024 | 117.63 | 118.07 | 113.28 | 113.85 | 611,789 | -4.42(-3.74%) |
May 20, 2024 | 117.63 | 119.50 | 116.64 | 118.27 | 781,665 | -0.04(-0.03%) |
May 17, 2024 | 121.41 | 121.99 | 117.44 | 118.31 | 843,384 | -3.51(-2.88%) |
May 16, 2024 | 121.36 | 122.50 | 120.00 | 121.82 | 371,908 | -0.13(-0.11%) |
May 15, 2024 | 129.62 | 130.00 | 121.56 | 121.95 | 552,554 | -5.96(-4.66%) |
May 14, 2024 | 127.12 | 132.25 | 125.89 | 127.91 | 811,803 | +4.37(+3.54%) |
May 13, 2024 | 120.58 | 126.44 | 119.35 | 123.54 | 1,429,307 | +4.18(+3.50%) |
May 10, 2024 | 121.59 | 121.59 | 117.44 | 119.36 | 431,675 | -0.85(-0.71%) |
May 09, 2024 | 120.79 | 122.50 | 119.75 | 120.21 | 427,925 | -0.23(-0.19%) |
May 08, 2024 | 119.19 | 121.33 | 118.88 | 120.44 | 726,978 | -1.17(-0.96%) |
May 07, 2024 | 122.00 | 124.00 | 120.93 | 121.61 | 731,921 | +0.13(+0.11%) |
May 06, 2024 | 117.11 | 122.00 | 116.80 | 121.48 | 953,772 | +5.88(+5.09%) |
May 03, 2024 | 116.43 | 118.20 | 111.88 | 115.60 | 1,058,913 | +1.83(+1.61%) |
May 02, 2024 | 110.27 | 118.44 | 109.45 | 113.77 | 2,400,787 | +19.02(+20.07%) |
May 01, 2024 | 95.44 | 97.90 | 93.90 | 94.75 | 915,393 | -0.70(-0.73%) |
Apr 30, 2024 | 101.01 | 102.06 | 94.71 | 95.45 | 1,246,284 | -8.11(-7.83%) |
Apr 29, 2024 | 101.99 | 105.36 | 101.26 | 103.56 | 626,155 | +2.81(+2.79%) |
Apr 26, 2024 | 98.38 | 102.41 | 98.38 | 100.75 | 737,755 | +1.18(+1.19%) |
Apr 25, 2024 | 101.08 | 101.22 | 93.53 | 99.57 | 1,666,652 | -3.73(-3.61%) |
Apr 24, 2024 | 102.68 | 103.87 | 100.67 | 103.30 | 467,018 | +0.68(+0.66%) |
Apr 23, 2024 | 100.72 | 104.42 | 99.50 | 102.62 | 564,013 | +0.53(+0.52%) |
Apr 22, 2024 | 102.16 | 103.46 | 98.84 | 102.09 | 635,268 | +0.44(+0.43%) |
Apr 19, 2024 | 101.24 | 103.98 | 101.00 | 101.65 | 758,539 | -0.35(-0.34%) |
Apr 18, 2024 | 105.49 | 105.49 | 100.03 | 102.00 | 929,887 | -3.35(-3.18%) |
Apr 17, 2024 | 108.47 | 110.16 | 105.22 | 105.35 | 680,014 | -3.12(-2.88%) |
Apr 16, 2024 | 110.87 | 110.87 | 107.85 | 108.47 | 943,434 | -3.44(-3.07%) |
Apr 15, 2024 | 115.77 | 116.74 | 111.76 | 111.91 | 766,389 | -2.82(-2.46%) |
Apr 12, 2024 | 120.00 | 120.71 | 113.86 | 114.73 | 905,326 | -6.31(-5.21%) |
Apr 11, 2024 | 120.40 | 122.00 | 117.79 | 121.04 | 1,319,962 | +1.10(+0.92%) |
Apr 10, 2024 | 119.00 | 120.64 | 118.54 | 119.94 | 489,936 | -3.62(-2.93%) |
Apr 09, 2024 | 122.07 | 126.77 | 122.07 | 123.56 | 344,184 | +1.60(+1.31%) |
Apr 08, 2024 | 121.48 | 122.89 | 119.85 | 121.96 | 721,739 | +0.54(+0.44%) |
Apr 05, 2024 | 119.14 | 122.51 | 119.04 | 121.42 | 948,797 | +1.12(+0.93%) |
Apr 04, 2024 | 124.20 | 126.16 | 119.69 | 120.30 | 819,187 | -0.81(-0.67%) |
Apr 03, 2024 | 122.09 | 123.10 | 119.06 | 121.11 | 531,591 | -1.14(-0.93%) |
Apr 02, 2024 | 123.23 | 123.53 | 120.71 | 122.25 | 462,666 | -3.53(-2.81%) |
Apr 01, 2024 | 122.46 | 126.00 | 121.00 | 125.78 | 1,142,477 | +3.32(+2.71%) |
Mar 28, 2024 | 123.73 | 123.11 | 123.11 | 122.46 | 1,762,931 | -0.77(-0.62%) |
Mar 27, 2024 | 120.00 | 123.88 | 119.04 | 123.23 | 710,954 | +4.70(+3.97%) |
Mar 26, 2024 | 119.31 | 120.04 | 116.47 | 118.53 | 554,946 | +0.06(+0.05%) |
Mar 25, 2024 | 116.88 | 119.74 | 116.43 | 118.47 | 624,957 | +5.00(+4.41%) |
Mar 22, 2024 | 114.79 | 115.60 | 112.19 | 113.47 | 455,346 | -1.78(-1.54%) |
Mar 21, 2024 | 117.41 | 119.25 | 115.18 | 115.25 | 353,678 | -1.35(-1.16%) |
Mar 20, 2024 | 114.81 | 117.54 | 113.60 | 116.60 | 681,512 | +0.89(+0.77%) |
Mar 19, 2024 | 110.00 | 116.12 | 110.00 | 115.71 | 1,051,411 | +7.59(+7.02%) |
Mar 18, 2024 | 106.68 | 109.53 | 104.78 | 108.12 | 666,825 | +0.42(+0.39%) |
Mar 15, 2024 | 107.38 | 109.25 | 106.58 | 107.70 | 845,057 | +0.15(+0.14%) |
Mar 14, 2024 | 113.53 | 113.60 | 106.91 | 107.55 | 476,655 | -5.55(-4.91%) |
Mar 13, 2024 | 113.67 | 116.50 | 112.26 | 113.10 | 518,572 | -0.01(-0.01%) |
Mar 12, 2024 | 111.92 | 113.69 | 109.39 | 113.11 | 403,729 | +1.35(+1.21%) |
Mar 11, 2024 | 111.47 | 112.81 | 110.63 | 111.76 | 423,463 | -0.20(-0.18%) |
Mar 08, 2024 | 112.44 | 117.63 | 110.28 | 111.96 | 1,248,203 | +0.47(+0.42%) |
Mar 07, 2024 | 106.00 | 112.52 | 105.08 | 111.49 | 1,005,276 | +6.32(+6.01%) |
Mar 06, 2024 | 106.74 | 106.87 | 104.34 | 105.17 | 605,672 | -0.17(-0.16%) |
Mar 05, 2024 | 105.91 | 106.28 | 103.79 | 105.34 | 792,016 | -1.11(-1.04%) |
Mar 04, 2024 | 110.69 | 110.97 | 106.28 | 106.45 | 629,627 | -4.07(-3.68%) |