Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 106.59 | 107.83 | 106.19 | 107.58 | 19,942 | +2.71(+2.58%) |
May 30, 2024 | 105.15 | 105.39 | 104.47 | 104.87 | 25,489 | -0.39(-0.37%) |
May 29, 2024 | 105.33 | 106.50 | 105.01 | 105.26 | 35,520 | -3.01(-2.78%) |
May 28, 2024 | 108.64 | 109.07 | 107.64 | 108.27 | 31,775 | -1.38(-1.26%) |
May 24, 2024 | 109.04 | 109.90 | 108.62 | 109.65 | 32,433 | +1.30(+1.20%) |
May 23, 2024 | 109.61 | 109.74 | 108.02 | 108.35 | 28,639 | -0.69(-0.63%) |
May 22, 2024 | 109.78 | 109.83 | 108.88 | 109.04 | 49,126 | -1.36(-1.23%) |
May 21, 2024 | 110.38 | 110.44 | 109.80 | 110.40 | 23,570 | -0.72(-0.65%) |
May 20, 2024 | 110.49 | 111.47 | 110.46 | 111.12 | 18,593 | +1.02(+0.93%) |
May 17, 2024 | 109.51 | 110.41 | 108.97 | 110.10 | 28,593 | -0.56(-0.51%) |
May 16, 2024 | 110.88 | 111.29 | 110.20 | 110.66 | 21,312 | -2.06(-1.83%) |
May 15, 2024 | 111.43 | 112.73 | 110.77 | 112.72 | 18,264 | +1.89(+1.71%) |
May 14, 2024 | 109.83 | 110.83 | 109.60 | 110.83 | 35,498 | -1.45(-1.29%) |
May 13, 2024 | 113.21 | 113.21 | 112.08 | 112.28 | 20,612 | -2.08(-1.81%) |
May 10, 2024 | 114.85 | 115.33 | 114.06 | 114.36 | 14,213 | +0.20(+0.18%) |
May 09, 2024 | 109.28 | 119.25 | 108.55 | 114.15 | 23,245 | +0.65(+0.57%) |
May 08, 2024 | 110.93 | 114.20 | 110.82 | 113.50 | 10,100 | +0.27(+0.24%) |
May 07, 2024 | 112.34 | 113.85 | 112.12 | 113.23 | 22,785 | +1.45(+1.30%) |
May 06, 2024 | 111.24 | 111.80 | 111.00 | 111.78 | 18,019 | +0.16(+0.14%) |
May 03, 2024 | 112.84 | 113.16 | 111.62 | 111.62 | 14,834 | +0.51(+0.46%) |
May 02, 2024 | 110.79 | 114.33 | 108.82 | 111.11 | 23,026 | +0.11(+0.10%) |
May 01, 2024 | 110.16 | 112.74 | 108.80 | 111.00 | 20,300 | +1.25(+1.14%) |
Apr 30, 2024 | 112.46 | 112.91 | 107.90 | 109.75 | 111,432 | -2.51(-2.24%) |
Apr 29, 2024 | 112.11 | 112.86 | 111.51 | 112.26 | 42,508 | -3.94(-3.39%) |
Apr 26, 2024 | 112.93 | 117.14 | 112.93 | 116.20 | 19,592 | +2.30(+2.02%) |
Apr 25, 2024 | 114.09 | 115.33 | 112.04 | 113.90 | 45,849 | -2.40(-2.06%) |
Apr 24, 2024 | 115.12 | 116.78 | 114.57 | 116.30 | 75,698 | -7.80(-6.29%) |
Apr 23, 2024 | 120.99 | 124.27 | 120.98 | 124.10 | 28,318 | +5.03(+4.22%) |
Apr 22, 2024 | 118.78 | 119.82 | 117.82 | 119.07 | 19,401 | +2.33(+2.00%) |
Apr 19, 2024 | 117.35 | 118.06 | 116.74 | 116.74 | 41,848 | -0.75(-0.64%) |
Apr 18, 2024 | 117.77 | 119.31 | 116.99 | 117.49 | 16,066 | -1.03(-0.87%) |
Apr 17, 2024 | 120.08 | 120.08 | 118.00 | 118.52 | 11,264 | -0.39(-0.33%) |
Apr 16, 2024 | 118.68 | 119.76 | 118.08 | 118.91 | 23,405 | -1.24(-1.03%) |
Apr 15, 2024 | 122.14 | 122.36 | 119.66 | 120.15 | 15,615 | +1.65(+1.39%) |
Apr 12, 2024 | 119.01 | 119.68 | 118.35 | 118.50 | 22,924 | -3.20(-2.63%) |
Apr 11, 2024 | 121.00 | 121.71 | 119.27 | 121.70 | 18,629 | +1.05(+0.87%) |
Apr 10, 2024 | 121.49 | 123.27 | 120.40 | 120.65 | 20,810 | -2.36(-1.92%) |
Apr 09, 2024 | 124.29 | 124.61 | 121.99 | 123.01 | 11,426 | -0.36(-0.29%) |
Apr 08, 2024 | 123.18 | 123.68 | 122.55 | 123.37 | 13,991 | +1.89(+1.56%) |
Apr 05, 2024 | 120.58 | 122.18 | 120.33 | 121.48 | 21,577 | +0.97(+0.80%) |
Apr 04, 2024 | 122.95 | 123.33 | 120.51 | 120.51 | 14,178 | -1.74(-1.42%) |
Apr 03, 2024 | 119.94 | 122.68 | 119.89 | 122.25 | 15,241 | +1.93(+1.60%) |
Apr 02, 2024 | 121.00 | 121.28 | 119.66 | 120.32 | 46,053 | -3.60(-2.91%) |