Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 106.65 | 107.00 | 106.05 | 106.47 | 770,768 | +0.05(+0.05%) |
May 23, 2024 | 107.08 | 107.73 | 106.36 | 106.42 | 799,464 | -0.89(-0.83%) |
May 22, 2024 | 106.88 | 107.40 | 106.55 | 107.31 | 597,182 | +0.25(+0.23%) |
May 21, 2024 | 106.95 | 107.31 | 106.46 | 107.06 | 843,326 | +0.55(+0.52%) |
May 20, 2024 | 106.37 | 106.62 | 105.84 | 106.51 | 705,856 | +0.12(+0.11%) |
May 17, 2024 | 106.80 | 106.80 | 106.03 | 106.39 | 829,712 | -0.29(-0.27%) |
May 16, 2024 | 107.46 | 107.91 | 106.57 | 106.68 | 1,015,138 | -0.50(-0.47%) |
May 15, 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844,241 | +0.35(+0.33%) |
May 14, 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1,215,852 | -0.04(-0.03%) |
May 13, 2024 | 107.02 | 107.47 | 106.36 | 106.87 | 913,801 | -0.16(-0.15%) |
May 10, 2024 | 106.84 | 107.30 | 106.53 | 107.03 | 682,497 | +0.26(+0.24%) |
May 09, 2024 | 106.70 | 107.25 | 106.09 | 106.77 | 884,807 | +0.27(+0.25%) |
May 08, 2024 | 107.34 | 107.44 | 106.05 | 106.50 | 1,044,310 | -0.15(-0.14%) |
May 07, 2024 | 105.83 | 106.89 | 105.45 | 106.65 | 975,160 | +1.52(+1.44%) |
May 06, 2024 | 105.89 | 106.32 | 104.83 | 105.13 | 1,228,025 | -0.70(-0.66%) |
May 03, 2024 | 104.94 | 106.04 | 103.64 | 105.83 | 1,287,298 | +0.23(+0.22%) |
May 02, 2024 | 105.81 | 106.30 | 103.14 | 105.60 | 2,030,039 | -0.38(-0.36%) |
May 01, 2024 | 107.25 | 108.39 | 105.78 | 105.98 | 1,983,147 | -1.62(-1.51%) |
Apr 30, 2024 | 106.76 | 107.63 | 106.17 | 107.60 | 1,624,347 | +0.98(+0.92%) |
Apr 29, 2024 | 106.13 | 106.76 | 105.66 | 106.63 | 1,548,657 | +0.59(+0.56%) |
Apr 26, 2024 | 106.74 | 107.56 | 106.03 | 106.04 | 1,040,320 | -0.93(-0.87%) |
Apr 25, 2024 | 107.50 | 107.81 | 106.42 | 106.97 | 900,920 | -0.10(-0.09%) |
Apr 24, 2024 | 105.73 | 107.28 | 104.99 | 107.07 | 915,260 | +0.64(+0.60%) |
Apr 23, 2024 | 106.75 | 107.14 | 105.52 | 106.43 | 1,056,638 | +0.76(+0.72%) |
Apr 22, 2024 | 104.69 | 106.34 | 104.22 | 105.67 | 1,247,106 | +1.59(+1.53%) |
Apr 19, 2024 | 102.83 | 104.33 | 101.83 | 104.07 | 1,106,796 | +1.15(+1.11%) |
Apr 18, 2024 | 103.47 | 103.64 | 102.21 | 102.93 | 812,042 | -0.29(-0.28%) |
Apr 17, 2024 | 103.42 | 103.72 | 102.55 | 103.22 | 1,418,596 | +0.24(+0.23%) |
Apr 16, 2024 | 101.77 | 103.50 | 101.77 | 102.98 | 1,524,504 | +1.67(+1.64%) |
Apr 15, 2024 | 101.52 | 102.09 | 101.02 | 101.31 | 1,221,715 | +0.50(+0.49%) |
Apr 12, 2024 | 100.97 | 101.89 | 100.43 | 100.81 | 1,167,648 | -0.50(-0.49%) |
Apr 11, 2024 | 102.86 | 102.86 | 101.24 | 101.31 | 1,245,433 | -1.00(-0.97%) |
Apr 10, 2024 | 101.28 | 102.62 | 101.25 | 102.31 | 1,173,102 | +0.69(+0.68%) |
Apr 09, 2024 | 101.52 | 101.75 | 100.39 | 101.62 | 821,397 | +0.40(+0.39%) |
Apr 08, 2024 | 101.40 | 101.87 | 101.13 | 101.22 | 1,095,541 | -0.51(-0.50%) |
Apr 05, 2024 | 101.65 | 102.19 | 101.16 | 101.73 | 1,077,848 | -0.10(-0.10%) |
Apr 04, 2024 | 103.33 | 103.75 | 101.78 | 101.83 | 1,473,238 | -1.06(-1.03%) |
Apr 03, 2024 | 104.21 | 104.59 | 102.66 | 102.89 | 1,791,664 | -1.48(-1.41%) |
Apr 02, 2024 | 104.72 | 105.18 | 103.80 | 104.36 | 1,481,020 | -0.38(-0.36%) |