Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 116.61 | 117.58 | 116.22 | 117.13 | 942,499 | +0.37(+0.32%) |
May 17, 2024 | 116.17 | 116.97 | 115.69 | 116.76 | 1,093,126 | +0.71(+0.61%) |
May 16, 2024 | 114.20 | 116.26 | 114.20 | 116.05 | 1,299,024 | +0.97(+0.84%) |
May 15, 2024 | 115.33 | 115.94 | 114.41 | 115.08 | 811,855 | +0.72(+0.63%) |
May 14, 2024 | 113.24 | 114.76 | 113.23 | 114.36 | 1,604,596 | +1.69(+1.50%) |
May 13, 2024 | 111.86 | 113.36 | 111.79 | 112.67 | 915,084 | +1.07(+0.96%) |
May 10, 2024 | 111.65 | 111.70 | 110.33 | 111.60 | 1,034,436 | +0.30(+0.27%) |
May 09, 2024 | 111.34 | 111.86 | 110.42 | 111.30 | 1,740,586 | -0.19(-0.17%) |
May 08, 2024 | 110.21 | 111.73 | 110.13 | 111.49 | 1,317,793 | +0.24(+0.22%) |
May 07, 2024 | 112.63 | 112.67 | 111.19 | 111.25 | 983,366 | -0.76(-0.68%) |
May 06, 2024 | 112.83 | 112.95 | 111.62 | 112.01 | 1,052,836 | +0.51(+0.46%) |
May 03, 2024 | 112.37 | 113.55 | 111.20 | 111.50 | 1,271,966 | +0.34(+0.31%) |
May 02, 2024 | 111.43 | 111.52 | 110.13 | 111.16 | 1,652,403 | +0.86(+0.78%) |
May 01, 2024 | 109.57 | 112.15 | 109.10 | 110.30 | 1,913,451 | +0.73(+0.67%) |
Apr 30, 2024 | 111.17 | 111.92 | 109.42 | 109.57 | 1,764,168 | -2.51(-2.24%) |
Apr 29, 2024 | 113.08 | 114.96 | 111.12 | 112.08 | 1,962,665 | -1.94(-1.70%) |
Apr 26, 2024 | 113.00 | 115.06 | 111.59 | 114.02 | 2,943,280 | +5.19(+4.77%) |
Apr 25, 2024 | 109.84 | 110.25 | 107.43 | 108.83 | 2,161,408 | -2.23(-2.01%) |
Apr 24, 2024 | 111.05 | 111.69 | 110.24 | 111.06 | 1,053,910 | -0.88(-0.79%) |
Apr 23, 2024 | 111.03 | 112.79 | 110.44 | 111.94 | 1,317,352 | +0.44(+0.39%) |
Apr 22, 2024 | 109.64 | 111.72 | 108.38 | 111.50 | 2,096,200 | +2.77(+2.55%) |
Apr 19, 2024 | 108.93 | 109.94 | 108.21 | 108.73 | 1,703,723 | +0.01(+0.01%) |
Apr 18, 2024 | 111.67 | 111.75 | 108.27 | 108.72 | 2,484,745 | -2.67(-2.40%) |
Apr 17, 2024 | 113.27 | 113.36 | 111.36 | 111.39 | 1,603,226 | -0.72(-0.64%) |
Apr 16, 2024 | 113.27 | 114.19 | 111.59 | 112.11 | 1,290,957 | -2.14(-1.87%) |
Apr 15, 2024 | 117.01 | 117.40 | 113.35 | 114.25 | 1,668,911 | -0.94(-0.82%) |
Apr 12, 2024 | 117.38 | 117.61 | 114.54 | 115.19 | 1,387,546 | -2.53(-2.15%) |
Apr 11, 2024 | 117.64 | 118.16 | 116.52 | 117.72 | 1,563,777 | +1.14(+0.98%) |
Apr 10, 2024 | 118.29 | 118.80 | 115.81 | 116.58 | 1,615,412 | -3.07(-2.57%) |
Apr 09, 2024 | 118.33 | 119.65 | 117.32 | 119.65 | 1,248,961 | +2.10(+1.79%) |
Apr 08, 2024 | 118.24 | 119.48 | 117.41 | 117.55 | 956,616 | +0.91(+0.78%) |
Apr 05, 2024 | 117.21 | 117.21 | 114.88 | 116.64 | 1,197,305 | +0.38(+0.33%) |
Apr 04, 2024 | 119.81 | 120.25 | 116.17 | 116.26 | 944,457 | -2.23(-1.88%) |
Apr 03, 2024 | 118.06 | 119.47 | 118.00 | 118.49 | 802,420 | -0.06(-0.05%) |
Apr 02, 2024 | 119.33 | 119.33 | 118.01 | 118.55 | 851,418 | -1.75(-1.45%) |