Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.38 | 109.26 | 108.05 | 109.25 | 2,377,794 | +1.24(+1.14%) |
May 30, 2024 | 107.31 | 108.27 | 107.23 | 108.02 | 1,932,986 | +1.30(+1.22%) |
May 29, 2024 | 106.74 | 107.17 | 106.40 | 106.71 | 2,101,070 | -1.31(-1.22%) |
May 28, 2024 | 108.92 | 109.05 | 107.61 | 108.03 | 1,857,511 | -0.40(-0.37%) |
May 24, 2024 | 108.27 | 108.47 | 107.73 | 108.43 | 1,882,784 | +1.01(+0.94%) |
May 23, 2024 | 109.26 | 109.26 | 107.02 | 107.42 | 2,089,727 | -1.58(-1.45%) |
May 22, 2024 | 109.47 | 109.77 | 108.60 | 108.99 | 2,788,375 | -0.77(-0.70%) |
May 21, 2024 | 109.47 | 109.90 | 109.31 | 109.76 | 2,783,019 | -0.06(-0.05%) |
May 20, 2024 | 109.90 | 110.54 | 109.75 | 109.82 | 2,036,195 | -0.17(-0.15%) |
May 17, 2024 | 110.18 | 110.25 | 109.71 | 109.99 | 1,715,910 | -0.02(-0.02%) |
May 16, 2024 | 110.19 | 110.54 | 109.92 | 110.01 | 2,968,766 | -0.47(-0.42%) |
May 15, 2024 | 111.04 | 111.17 | 110.10 | 110.48 | 2,592,494 | +0.48(+0.43%) |
May 14, 2024 | 110.12 | 110.62 | 109.53 | 110.00 | 2,106,083 | +1.09(+1.00%) |
May 13, 2024 | 109.40 | 109.77 | 108.81 | 108.91 | 2,551,103 | +0.33(+0.30%) |
May 10, 2024 | 109.25 | 109.43 | 108.18 | 108.58 | 3,498,377 | -0.58(-0.53%) |
May 09, 2024 | 107.90 | 109.24 | 107.74 | 109.16 | 2,746,754 | +1.30(+1.20%) |
May 08, 2024 | 107.09 | 107.93 | 106.91 | 107.87 | 3,000,562 | -0.36(-0.33%) |
May 07, 2024 | 108.19 | 108.94 | 108.06 | 108.23 | 2,962,531 | +0.36(+0.33%) |
May 06, 2024 | 107.42 | 108.08 | 107.37 | 107.87 | 2,558,064 | +1.13(+1.05%) |
May 03, 2024 | 107.65 | 108.01 | 106.40 | 106.74 | 3,737,524 | +0.80(+0.75%) |
May 02, 2024 | 105.45 | 106.04 | 104.48 | 105.94 | 3,573,600 | +1.58(+1.52%) |
May 01, 2024 | 104.22 | 106.33 | 104.04 | 104.36 | 4,987,123 | +0.35(+0.33%) |
Apr 30, 2024 | 105.19 | 105.49 | 104.01 | 104.01 | 3,282,755 | -2.01(-1.90%) |
Apr 29, 2024 | 105.68 | 106.23 | 105.58 | 106.02 | 2,448,817 | +0.76(+0.72%) |
Apr 26, 2024 | 104.79 | 105.69 | 104.50 | 105.27 | 2,267,237 | +0.79(+0.75%) |
Apr 25, 2024 | 104.19 | 104.74 | 103.26 | 104.48 | 3,803,362 | -0.85(-0.80%) |
Apr 24, 2024 | 105.24 | 105.69 | 104.61 | 105.33 | 2,944,262 | -0.25(-0.24%) |
Apr 23, 2024 | 103.72 | 105.97 | 103.59 | 105.58 | 3,017,180 | +1.84(+1.78%) |
Apr 22, 2024 | 103.23 | 104.27 | 102.66 | 103.73 | 2,970,582 | +0.89(+0.86%) |
Apr 19, 2024 | 101.48 | 103.06 | 101.48 | 102.85 | 4,830,425 | +0.88(+0.86%) |
Apr 18, 2024 | 102.12 | 103.22 | 101.55 | 101.97 | 3,554,725 | +0.21(+0.21%) |
Apr 17, 2024 | 103.33 | 103.49 | 101.74 | 101.76 | 4,072,009 | -0.85(-0.83%) |
Apr 16, 2024 | 102.46 | 103.16 | 101.74 | 102.61 | 4,335,005 | -0.56(-0.54%) |
Apr 15, 2024 | 104.58 | 105.19 | 102.69 | 103.17 | 5,019,128 | -0.97(-0.93%) |
Apr 12, 2024 | 105.22 | 105.58 | 103.68 | 104.13 | 3,354,779 | -1.59(-1.51%) |
Apr 11, 2024 | 105.72 | 106.03 | 104.72 | 105.73 | 4,613,910 | +0.45(+0.43%) |
Apr 10, 2024 | 105.89 | 106.50 | 104.65 | 105.28 | 4,948,778 | -3.23(-2.97%) |
Apr 09, 2024 | 108.22 | 108.78 | 107.57 | 108.50 | 3,144,089 | +0.50(+0.46%) |
Apr 08, 2024 | 107.82 | 108.34 | 107.48 | 108.01 | 2,606,376 | +0.78(+0.72%) |
Apr 05, 2024 | 106.62 | 107.68 | 106.51 | 107.23 | 3,624,967 | +0.36(+0.34%) |
Apr 04, 2024 | 108.76 | 109.13 | 106.56 | 106.87 | 3,922,642 | -0.91(-0.84%) |
Apr 03, 2024 | 106.75 | 108.01 | 106.70 | 107.78 | 3,719,472 | +0.69(+0.64%) |
Apr 02, 2024 | 107.84 | 107.97 | 106.49 | 107.09 | 3,879,653 | -1.90(-1.75%) |
Apr 01, 2024 | 110.32 | 110.60 | 108.89 | 108.99 | 3,680,849 | -1.13(-1.02%) |
Mar 28, 2024 | 109.67 | 110.17 | 110.15 | 110.12 | 4,063,843 | +0.56(+0.51%) |
Mar 27, 2024 | 107.88 | 109.57 | 107.68 | 109.56 | 6,958,685 | +2.57(+2.40%) |
Mar 26, 2024 | 107.80 | 107.96 | 106.92 | 106.99 | 3,198,095 | -0.16(-0.15%) |
Mar 25, 2024 | 107.76 | 108.24 | 107.12 | 107.15 | 4,493,924 | -0.23(-0.21%) |
Mar 22, 2024 | 108.84 | 109.06 | 107.36 | 107.38 | 3,716,891 | -1.38(-1.27%) |
Mar 21, 2024 | 108.07 | 109.08 | 108.01 | 108.75 | 5,488,362 | +1.25(+1.16%) |
Mar 20, 2024 | 105.43 | 108.01 | 105.19 | 107.50 | 3,804,751 | +1.75(+1.65%) |
Mar 19, 2024 | 104.62 | 105.99 | 104.62 | 105.75 | 4,115,852 | +0.73(+0.69%) |
Mar 18, 2024 | 105.52 | 105.78 | 104.83 | 105.03 | 3,521,709 | -0.34(-0.32%) |
Mar 15, 2024 | 104.30 | 105.72 | 104.30 | 105.37 | 4,693,128 | +0.39(+0.37%) |
Mar 14, 2024 | 106.42 | 106.50 | 104.19 | 104.98 | 3,665,633 | -1.63(-1.53%) |
Mar 13, 2024 | 106.32 | 107.23 | 106.23 | 106.61 | 2,484,489 | +0.09(+0.08%) |
Mar 12, 2024 | 106.75 | 106.94 | 105.85 | 106.52 | 2,995,590 | -0.29(-0.27%) |
Mar 11, 2024 | 106.82 | 107.39 | 106.23 | 106.81 | 2,644,410 | -0.49(-0.45%) |
Mar 08, 2024 | 108.21 | 108.88 | 106.93 | 107.29 | 4,382,421 | -0.09(-0.08%) |
Mar 07, 2024 | 107.26 | 108.06 | 107.16 | 107.38 | 4,286,349 | +0.83(+0.78%) |
Mar 06, 2024 | 106.93 | 107.02 | 106.02 | 106.55 | 3,697,026 | +0.38(+0.36%) |
Mar 05, 2024 | 106.02 | 107.04 | 105.85 | 106.17 | 3,544,809 | -0.47(-0.44%) |
Mar 04, 2024 | 107.23 | 107.69 | 106.46 | 106.64 | 5,380,278 | -0.55(-0.51%) |