Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 01, 2024 | 110.49 | 110.99 | 105.95 | 106.23 | 2,152,337 | -3.87(-3.51%) |
Jun 28, 2024 | 110.11 | 111.52 | 109.04 | 110.10 | 3,680,695 | +0.35(+0.32%) |
Jun 27, 2024 | 109.96 | 110.38 | 109.21 | 109.75 | 1,203,988 | -0.30(-0.27%) |
Jun 26, 2024 | 109.36 | 110.41 | 109.00 | 110.05 | 1,224,123 | +0.01(+0.01%) |
Jun 25, 2024 | 112.40 | 112.40 | 109.10 | 110.04 | 1,496,298 | -2.64(-2.34%) |
Jun 24, 2024 | 111.57 | 113.83 | 111.37 | 112.68 | 1,521,983 | +1.11(+0.99%) |
Jun 21, 2024 | 110.98 | 111.57 | 108.78 | 111.57 | 3,718,716 | +0.88(+0.80%) |
Jun 20, 2024 | 110.93 | 112.27 | 109.33 | 110.69 | 2,068,266 | -0.45(-0.40%) |
Jun 18, 2024 | 113.22 | 113.74 | 110.77 | 111.14 | 1,916,849 | -3.07(-2.69%) |
Jun 17, 2024 | 113.55 | 114.28 | 112.70 | 114.21 | 1,327,048 | +0.32(+0.28%) |
Jun 14, 2024 | 113.84 | 114.34 | 112.24 | 113.89 | 1,461,342 | -1.38(-1.19%) |
Jun 13, 2024 | 115.18 | 115.72 | 113.49 | 115.27 | 909,831 | +0.11(+0.10%) |
Jun 12, 2024 | 116.42 | 117.89 | 114.63 | 115.16 | 2,514,196 | +4.40(+3.97%) |
Jun 11, 2024 | 112.36 | 112.73 | 110.41 | 110.76 | 1,249,162 | -2.45(-2.16%) |
Jun 10, 2024 | 110.53 | 113.34 | 110.08 | 113.20 | 1,831,501 | +1.86(+1.67%) |
Jun 07, 2024 | 110.69 | 111.83 | 108.65 | 111.34 | 1,630,831 | -2.95(-2.58%) |
Jun 06, 2024 | 115.39 | 115.67 | 113.63 | 114.29 | 1,480,014 | -1.08(-0.93%) |
Jun 05, 2024 | 113.21 | 115.49 | 112.20 | 115.37 | 1,336,178 | +2.67(+2.37%) |
Jun 04, 2024 | 114.51 | 115.11 | 111.96 | 112.69 | 1,366,500 | -2.59(-2.25%) |
Jun 03, 2024 | 117.58 | 117.58 | 115.09 | 115.29 | 1,483,903 | -1.83(-1.56%) |
May 31, 2024 | 116.33 | 117.22 | 115.06 | 117.11 | 3,458,554 | +1.55(+1.34%) |
May 30, 2024 | 113.38 | 115.67 | 113.10 | 115.57 | 1,345,768 | +3.22(+2.87%) |
May 29, 2024 | 111.89 | 113.08 | 111.31 | 112.34 | 1,514,689 | -0.72(-0.64%) |
May 28, 2024 | 114.34 | 114.82 | 112.26 | 113.06 | 1,338,144 | -1.04(-0.91%) |
May 24, 2024 | 113.77 | 114.59 | 113.42 | 114.10 | 814,412 | +1.56(+1.38%) |
May 23, 2024 | 114.72 | 115.00 | 112.09 | 112.54 | 1,380,779 | -1.46(-1.28%) |
May 22, 2024 | 116.48 | 117.14 | 112.91 | 114.00 | 2,007,501 | -3.69(-3.14%) |
May 21, 2024 | 118.74 | 119.19 | 117.17 | 117.69 | 1,086,684 | -1.30(-1.09%) |
May 20, 2024 | 118.82 | 120.07 | 118.82 | 118.99 | 1,543,797 | +0.13(+0.11%) |
May 17, 2024 | 118.86 | 119.26 | 117.64 | 118.86 | 1,322,343 | +0.41(+0.35%) |
May 16, 2024 | 121.45 | 122.50 | 118.20 | 118.45 | 1,876,184 | -3.40(-2.79%) |
May 15, 2024 | 118.34 | 122.14 | 118.24 | 121.86 | 2,902,768 | +5.88(+5.07%) |
May 14, 2024 | 116.83 | 117.09 | 115.64 | 115.98 | 1,354,260 | -0.20(-0.17%) |
May 13, 2024 | 118.35 | 118.35 | 116.08 | 116.18 | 1,256,593 | -1.30(-1.10%) |
May 10, 2024 | 117.02 | 117.87 | 116.66 | 117.47 | 1,617,296 | +0.69(+0.59%) |
May 09, 2024 | 115.93 | 117.45 | 115.83 | 116.78 | 1,280,125 | +1.20(+1.04%) |
May 08, 2024 | 115.60 | 116.50 | 114.88 | 115.59 | 1,295,673 | -1.16(-0.99%) |
May 07, 2024 | 117.57 | 118.54 | 116.72 | 116.75 | 1,890,722 | -0.70(-0.59%) |
May 06, 2024 | 117.92 | 118.53 | 116.75 | 117.44 | 1,656,674 | +1.01(+0.87%) |
May 03, 2024 | 117.41 | 120.53 | 116.39 | 116.44 | 1,878,248 | +2.79(+2.45%) |
May 02, 2024 | 112.71 | 113.71 | 110.81 | 113.65 | 1,681,706 | +2.03(+1.82%) |